3109 シキボウ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 269 | 269 | 267 | 268 | 628,000 | 2,680 |
| 2005-12-29 | 272 | 272 | 267 | 269 | 2,149,000 | 2,690 |
| 2005-12-28 | 266 | 270 | 266 | 270 | 930,000 | 2,700 |
| 2005-12-27 | 271 | 271 | 266 | 268 | 1,522,000 | 2,680 |
| 2005-12-26 | 271 | 276 | 270 | 272 | 3,112,000 | 2,720 |
| 2005-12-22 | 266 | 270 | 263 | 269 | 3,243,000 | 2,690 |
| 2005-12-21 | 259 | 264 | 258 | 259 | 2,327,000 | 2,590 |
| 2005-12-20 | 252 | 257 | 251 | 255 | 1,318,000 | 2,550 |
| 2005-12-19 | 260 | 263 | 251 | 253 | 2,687,000 | 2,530 |
| 2005-12-16 | 263 | 267 | 261 | 261 | 1,429,000 | 2,610 |
| 2005-12-15 | 267 | 269 | 261 | 266 | 2,000,000 | 2,660 |
| 2005-12-14 | 273 | 274 | 262 | 265 | 3,179,000 | 2,650 |
| 2005-12-13 | 269 | 277 | 266 | 271 | 6,404,000 | 2,710 |
| 2005-12-12 | 250 | 265 | 250 | 262 | 6,537,000 | 2,620 |
| 2005-12-09 | 239 | 249 | 239 | 248 | 1,531,000 | 2,480 |
| 2005-12-08 | 245 | 246 | 238 | 240 | 2,385,000 | 2,400 |
| 2005-12-07 | 249 | 250 | 245 | 246 | 2,287,000 | 2,460 |
| 2005-12-06 | 252 | 254 | 247 | 250 | 3,238,000 | 2,500 |
| 2005-12-05 | 245 | 249 | 243 | 248 | 3,892,000 | 2,480 |
| 2005-12-02 | 242 | 242 | 238 | 241 | 2,565,000 | 2,410 |
| 2005-12-01 | 242 | 244 | 237 | 239 | 4,410,000 | 2,390 |
| 2005-11-30 | 228 | 239 | 228 | 237 | 7,145,000 | 2,370 |
| 2005-11-29 | 225 | 227 | 223 | 225 | 1,721,000 | 2,250 |
| 2005-11-28 | 223 | 226 | 219 | 224 | 1,842,000 | 2,240 |
| 2005-11-25 | 218 | 221 | 215 | 221 | 2,084,000 | 2,210 |
| 2005-11-24 | 226 | 227 | 221 | 221 | 1,369,000 | 2,210 |
| 2005-11-22 | 225 | 226 | 224 | 224 | 720,000 | 2,240 |
| 2005-11-21 | 228 | 229 | 225 | 225 | 1,321,000 | 2,250 |
| 2005-11-18 | 231 | 232 | 223 | 225 | 2,085,000 | 2,250 |
| 2005-11-17 | 220 | 228 | 219 | 226 | 3,219,000 | 2,260 |
| 2005-11-16 | 216 | 222 | 210 | 218 | 3,313,000 | 2,180 |
| 2005-11-15 | 225 | 226 | 220 | 220 | 1,826,000 | 2,200 |
| 2005-11-14 | 231 | 233 | 223 | 225 | 3,183,000 | 2,250 |
| 2005-11-11 | 242 | 242 | 225 | 229 | 5,230,000 | 2,290 |
| 2005-11-10 | 242 | 245 | 225 | 234 | 3,053,000 | 2,340 |
| 2005-11-09 | 244 | 248 | 240 | 244 | 3,130,000 | 2,440 |
| 2005-11-08 | 234 | 252 | 234 | 248 | 6,470,000 | 2,480 |
| 2005-11-07 | 232 | 232 | 227 | 230 | 2,080,000 | 2,300 |
| 2005-11-04 | 233 | 235 | 231 | 232 | 4,415,000 | 2,320 |
| 2005-11-02 | 219 | 229 | 218 | 229 | 5,507,000 | 2,290 |
| 2005-11-01 | 217 | 220 | 216 | 219 | 1,287,000 | 2,190 |
| 2005-10-31 | 215 | 217 | 214 | 215 | 1,536,000 | 2,150 |
| 2005-10-28 | 210 | 213 | 208 | 213 | 2,024,000 | 2,130 |
| 2005-10-27 | 214 | 215 | 212 | 212 | 1,839,000 | 2,120 |
| 2005-10-26 | 214 | 218 | 211 | 215 | 3,203,000 | 2,150 |
| 2005-10-25 | 216 | 221 | 213 | 216 | 5,341,000 | 2,160 |
| 2005-10-24 | 216 | 219 | 213 | 217 | 4,286,000 | 2,170 |
| 2005-10-21 | 207 | 213 | 205 | 212 | 4,227,000 | 2,120 |
| 2005-10-20 | 207 | 218 | 206 | 212 | 21,609,000 | 2,120 |
| 2005-10-19 | 197 | 206 | 196 | 205 | 8,784,000 | 2,050 |
| 2005-10-18 | 197 | 199 | 196 | 197 | 1,871,000 | 1,970 |
| 2005-10-17 | 197 | 199 | 195 | 196 | 1,764,000 | 1,960 |
| 2005-10-14 | 198 | 200 | 195 | 196 | 1,130,000 | 1,960 |
| 2005-10-13 | 195 | 199 | 192 | 198 | 1,573,000 | 1,980 |
| 2005-10-12 | 199 | 200 | 196 | 197 | 2,147,000 | 1,970 |
| 2005-10-11 | 195 | 199 | 193 | 198 | 2,755,000 | 1,980 |
| 2005-10-07 | 185 | 192 | 185 | 191 | 1,967,000 | 1,910 |
| 2005-10-06 | 191 | 192 | 188 | 189 | 2,948,000 | 1,890 |
| 2005-10-05 | 194 | 196 | 191 | 195 | 2,083,000 | 1,950 |
| 2005-10-04 | 197 | 200 | 194 | 196 | 2,054,000 | 1,960 |
| 2005-10-03 | 197 | 197 | 190 | 197 | 2,612,000 | 1,970 |
| 2005-09-30 | 206 | 206 | 195 | 197 | 3,901,000 | 1,970 |
| 2005-09-29 | 207 | 210 | 201 | 203 | 6,093,000 | 2,030 |
| 2005-09-28 | 196 | 205 | 195 | 204 | 7,907,000 | 2,040 |
| 2005-09-27 | 195 | 201 | 190 | 194 | 10,663,000 | 1,940 |
| 2005-09-26 | 194 | 195 | 190 | 192 | 10,839,000 | 1,920 |
| 2005-09-22 | 174 | 188 | 173 | 185 | 18,725,000 | 1,850 |
| 2005-09-21 | 177 | 178 | 173 | 174 | 3,629,000 | 1,740 |
| 2005-09-20 | 172 | 178 | 171 | 178 | 4,466,000 | 1,780 |
| 2005-09-16 | 173 | 173 | 171 | 172 | 1,519,000 | 1,720 |
| 2005-09-15 | 171 | 173 | 170 | 173 | 2,109,000 | 1,730 |
| 2005-09-14 | 170 | 174 | 170 | 171 | 4,437,000 | 1,710 |
| 2005-09-13 | 168 | 170 | 168 | 169 | 956,000 | 1,690 |
| 2005-09-12 | 170 | 171 | 167 | 167 | 1,156,000 | 1,670 |
| 2005-09-09 | 168 | 169 | 166 | 168 | 1,422,000 | 1,680 |
| 2005-09-08 | 168 | 169 | 166 | 167 | 1,016,000 | 1,670 |
| 2005-09-07 | 170 | 170 | 167 | 167 | 990,000 | 1,670 |
| 2005-09-06 | 170 | 171 | 168 | 168 | 1,373,000 | 1,680 |
| 2005-09-05 | 168 | 171 | 167 | 171 | 1,689,000 | 1,710 |
| 2005-09-02 | 172 | 172 | 166 | 167 | 2,859,000 | 1,670 |
| 2005-09-01 | 172 | 174 | 171 | 172 | 2,597,000 | 1,720 |
| 2005-08-31 | 173 | 173 | 170 | 172 | 4,230,000 | 1,720 |
| 2005-08-30 | 174 | 177 | 172 | 174 | 18,171,000 | 1,740 |
| 2005-08-29 | 165 | 167 | 164 | 166 | 1,535,000 | 1,660 |
| 2005-08-26 | 166 | 167 | 163 | 165 | 1,125,000 | 1,650 |
| 2005-08-25 | 166 | 167 | 164 | 166 | 1,206,000 | 1,660 |
| 2005-08-24 | 167 | 169 | 166 | 167 | 1,986,000 | 1,670 |
| 2005-08-23 | 167 | 167 | 165 | 167 | 1,491,000 | 1,670 |
| 2005-08-22 | 166 | 167 | 165 | 167 | 1,080,000 | 1,670 |
| 2005-08-19 | 166 | 166 | 164 | 166 | 1,442,000 | 1,660 |
| 2005-08-18 | 169 | 169 | 165 | 166 | 1,780,000 | 1,660 |
| 2005-08-17 | 169 | 169 | 167 | 169 | 2,505,000 | 1,690 |
| 2005-08-16 | 171 | 172 | 168 | 169 | 3,954,000 | 1,690 |
| 2005-08-15 | 169 | 171 | 168 | 170 | 7,115,000 | 1,700 |
| 2005-08-12 | 166 | 176 | 163 | 166 | 25,653,000 | 1,660 |
| 2005-08-11 | 167 | 167 | 162 | 166 | 5,095,000 | 1,660 |
| 2005-08-10 | 165 | 174 | 163 | 164 | 31,433,000 | 1,640 |
| 2005-08-09 | 153 | 160 | 153 | 160 | 2,272,000 | 1,600 |
| 2005-08-08 | 149 | 154 | 148 | 153 | 2,352,000 | 1,530 |
| 2005-08-05 | 156 | 157 | 152 | 154 | 3,888,000 | 1,540 |
| 2005-08-04 | 154 | 160 | 153 | 159 | 13,260,000 | 1,590 |
| 2005-08-03 | 153 | 154 | 152 | 153 | 1,055,000 | 1,530 |
| 2005-08-02 | 154 | 154 | 151 | 151 | 917,000 | 1,510 |
| 2005-08-01 | 153 | 155 | 153 | 153 | 991,000 | 1,530 |
| 2005-07-29 | 154 | 156 | 153 | 153 | 1,237,000 | 1,530 |
| 2005-07-28 | 157 | 157 | 154 | 154 | 1,728,000 | 1,540 |
| 2005-07-27 | 155 | 159 | 153 | 157 | 4,751,000 | 1,570 |
| 2005-07-26 | 151 | 155 | 150 | 155 | 6,816,000 | 1,550 |
| 2005-07-25 | 149 | 151 | 149 | 151 | 790,000 | 1,510 |
| 2005-07-22 | 148 | 149 | 147 | 148 | 779,000 | 1,480 |
| 2005-07-21 | 150 | 151 | 149 | 149 | 2,878,000 | 1,490 |
| 2005-07-20 | 149 | 150 | 148 | 149 | 980,000 | 1,490 |
| 2005-07-19 | 146 | 150 | 146 | 148 | 1,806,000 | 1,480 |
| 2005-07-15 | 148 | 148 | 147 | 148 | 606,000 | 1,480 |
| 2005-07-14 | 148 | 149 | 146 | 147 | 1,241,000 | 1,470 |
| 2005-07-13 | 149 | 149 | 146 | 148 | 1,214,000 | 1,480 |
| 2005-07-12 | 147 | 150 | 146 | 149 | 3,944,000 | 1,490 |
| 2005-07-11 | 146 | 147 | 145 | 147 | 645,000 | 1,470 |
| 2005-07-08 | 146 | 147 | 145 | 145 | 636,000 | 1,450 |
| 2005-07-07 | 146 | 146 | 145 | 146 | 406,000 | 1,460 |
| 2005-07-06 | 147 | 147 | 145 | 145 | 468,000 | 1,450 |
| 2005-07-05 | 148 | 148 | 145 | 146 | 722,000 | 1,460 |
| 2005-07-04 | 146 | 148 | 146 | 147 | 597,000 | 1,470 |
| 2005-07-01 | 145 | 146 | 144 | 145 | 536,000 | 1,450 |
| 2005-06-30 | 146 | 147 | 146 | 146 | 276,000 | 1,460 |
| 2005-06-29 | 147 | 148 | 145 | 146 | 777,000 | 1,460 |
| 2005-06-28 | 143 | 146 | 143 | 146 | 566,000 | 1,460 |
| 2005-06-27 | 144 | 145 | 143 | 143 | 669,000 | 1,430 |
| 2005-06-24 | 144 | 145 | 143 | 145 | 470,000 | 1,450 |
| 2005-06-23 | 145 | 146 | 145 | 145 | 322,000 | 1,450 |
| 2005-06-22 | 146 | 146 | 145 | 145 | 493,000 | 1,450 |
| 2005-06-21 | 147 | 147 | 146 | 146 | 331,000 | 1,460 |
| 2005-06-20 | 149 | 149 | 146 | 147 | 876,000 | 1,470 |
| 2005-06-17 | 147 | 149 | 146 | 148 | 1,993,000 | 1,480 |
| 2005-06-16 | 147 | 149 | 146 | 147 | 5,432,000 | 1,470 |
| 2005-06-15 | 143 | 144 | 142 | 143 | 933,000 | 1,430 |
| 2005-06-14 | 141 | 144 | 141 | 143 | 1,823,000 | 1,430 |
| 2005-06-13 | 141 | 143 | 140 | 141 | 637,000 | 1,410 |
| 2005-06-10 | 141 | 141 | 140 | 141 | 598,000 | 1,410 |
| 2005-06-09 | 140 | 143 | 140 | 141 | 1,577,000 | 1,410 |
| 2005-06-08 | 141 | 141 | 139 | 139 | 363,000 | 1,390 |
| 2005-06-07 | 141 | 141 | 139 | 140 | 597,000 | 1,400 |
| 2005-06-06 | 139 | 142 | 137 | 142 | 687,000 | 1,420 |
| 2005-06-03 | 139 | 140 | 137 | 138 | 596,000 | 1,380 |
| 2005-06-02 | 140 | 141 | 138 | 139 | 521,000 | 1,390 |
| 2005-06-01 | 138 | 140 | 136 | 140 | 924,000 | 1,400 |
| 2005-05-31 | 136 | 138 | 136 | 138 | 461,000 | 1,380 |
| 2005-05-30 | 136 | 139 | 136 | 138 | 427,000 | 1,380 |
| 2005-05-27 | 134 | 137 | 134 | 135 | 498,000 | 1,350 |
| 2005-05-26 | 135 | 135 | 134 | 134 | 391,000 | 1,340 |
| 2005-05-25 | 138 | 138 | 135 | 135 | 440,000 | 1,350 |
| 2005-05-24 | 139 | 140 | 136 | 138 | 668,000 | 1,380 |
| 2005-05-23 | 140 | 141 | 139 | 139 | 430,000 | 1,390 |
| 2005-05-20 | 140 | 142 | 139 | 139 | 370,000 | 1,390 |
| 2005-05-19 | 138 | 141 | 138 | 140 | 683,000 | 1,400 |
| 2005-05-18 | 135 | 137 | 135 | 136 | 646,000 | 1,360 |
| 2005-05-17 | 138 | 141 | 134 | 135 | 1,243,000 | 1,350 |
| 2005-05-16 | 141 | 142 | 138 | 138 | 545,000 | 1,380 |
| 2005-05-13 | 142 | 147 | 140 | 140 | 2,703,000 | 1,400 |
| 2005-05-12 | 142 | 144 | 142 | 143 | 560,000 | 1,430 |
| 2005-05-11 | 144 | 144 | 142 | 144 | 529,000 | 1,440 |
| 2005-05-10 | 146 | 146 | 144 | 145 | 728,000 | 1,450 |
| 2005-05-09 | 143 | 145 | 141 | 145 | 1,083,000 | 1,450 |
| 2005-05-06 | 142 | 143 | 141 | 143 | 554,000 | 1,430 |
| 2005-05-02 | 142 | 142 | 140 | 142 | 655,000 | 1,420 |
| 2005-04-28 | 140 | 141 | 138 | 141 | 1,583,000 | 1,410 |
| 2005-04-27 | 139 | 140 | 138 | 140 | 1,308,000 | 1,400 |
| 2005-04-26 | 139 | 142 | 138 | 140 | 2,730,000 | 1,400 |
| 2005-04-25 | 137 | 139 | 137 | 138 | 650,000 | 1,380 |
| 2005-04-22 | 139 | 140 | 135 | 136 | 1,037,000 | 1,360 |
| 2005-04-21 | 132 | 135 | 131 | 134 | 959,000 | 1,340 |
| 2005-04-20 | 137 | 138 | 135 | 136 | 1,004,000 | 1,360 |
| 2005-04-19 | 133 | 136 | 132 | 135 | 1,389,000 | 1,350 |
| 2005-04-18 | 129 | 132 | 129 | 130 | 2,690,000 | 1,300 |
| 2005-04-15 | 137 | 138 | 134 | 136 | 2,289,000 | 1,360 |
| 2005-04-14 | 142 | 143 | 139 | 140 | 1,392,000 | 1,400 |
| 2005-04-13 | 146 | 146 | 142 | 144 | 988,000 | 1,440 |
| 2005-04-12 | 147 | 148 | 145 | 145 | 680,000 | 1,450 |
| 2005-04-11 | 147 | 149 | 147 | 148 | 626,000 | 1,480 |
| 2005-04-08 | 149 | 150 | 148 | 149 | 771,000 | 1,490 |
| 2005-04-07 | 151 | 152 | 150 | 151 | 831,000 | 1,510 |
| 2005-04-06 | 151 | 152 | 149 | 150 | 1,587,000 | 1,500 |
| 2005-04-05 | 147 | 150 | 147 | 149 | 1,587,000 | 1,490 |
| 2005-04-04 | 145 | 147 | 145 | 146 | 586,000 | 1,460 |
| 2005-04-01 | 145 | 147 | 145 | 147 | 846,000 | 1,470 |
| 2005-03-31 | 146 | 147 | 144 | 147 | 983,000 | 1,470 |
| 2005-03-30 | 146 | 148 | 143 | 144 | 1,159,000 | 1,440 |
| 2005-03-29 | 150 | 153 | 148 | 148 | 2,449,000 | 1,480 |
| 2005-03-28 | 145 | 148 | 145 | 147 | 741,000 | 1,470 |
| 2005-03-25 | 152 | 152 | 148 | 149 | 1,594,000 | 1,490 |
| 2005-03-24 | 153 | 153 | 151 | 151 | 956,000 | 1,510 |
| 2005-03-23 | 155 | 155 | 151 | 153 | 1,434,000 | 1,530 |
| 2005-03-22 | 155 | 157 | 154 | 156 | 1,692,000 | 1,560 |
| 2005-03-18 | 154 | 155 | 153 | 155 | 1,305,000 | 1,550 |
| 2005-03-17 | 153 | 155 | 152 | 155 | 1,611,000 | 1,550 |
| 2005-03-16 | 155 | 156 | 153 | 153 | 1,823,000 | 1,530 |
| 2005-03-15 | 159 | 159 | 154 | 156 | 4,139,000 | 1,560 |
| 2005-03-14 | 156 | 159 | 155 | 156 | 7,513,000 | 1,560 |
| 2005-03-11 | 154 | 157 | 153 | 157 | 6,195,000 | 1,570 |
| 2005-03-10 | 154 | 155 | 151 | 151 | 3,531,000 | 1,510 |
| 2005-03-09 | 152 | 155 | 152 | 155 | 4,020,000 | 1,550 |
| 2005-03-08 | 158 | 159 | 151 | 153 | 12,016,000 | 1,530 |
| 2005-03-07 | 149 | 157 | 147 | 156 | 18,851,000 | 1,560 |
| 2005-03-04 | 145 | 147 | 144 | 145 | 1,934,000 | 1,450 |
| 2005-03-03 | 145 | 145 | 143 | 145 | 1,988,000 | 1,450 |
| 2005-03-02 | 149 | 150 | 145 | 145 | 5,460,000 | 1,450 |
| 2005-03-01 | 144 | 148 | 143 | 148 | 3,268,000 | 1,480 |
| 2005-02-28 | 144 | 145 | 143 | 145 | 924,000 | 1,450 |
| 2005-02-25 | 142 | 144 | 142 | 143 | 1,045,000 | 1,430 |
| 2005-02-24 | 141 | 143 | 140 | 143 | 556,000 | 1,430 |
| 2005-02-23 | 140 | 142 | 140 | 141 | 1,051,000 | 1,410 |
| 2005-02-22 | 145 | 145 | 142 | 142 | 686,000 | 1,420 |
| 2005-02-21 | 143 | 144 | 142 | 144 | 1,088,000 | 1,440 |
| 2005-02-18 | 141 | 144 | 140 | 141 | 1,463,000 | 1,410 |
| 2005-02-17 | 141 | 142 | 140 | 141 | 609,000 | 1,410 |
| 2005-02-16 | 145 | 145 | 141 | 141 | 794,000 | 1,410 |
| 2005-02-15 | 146 | 147 | 143 | 145 | 1,667,000 | 1,450 |
| 2005-02-14 | 146 | 148 | 144 | 147 | 2,774,000 | 1,470 |
| 2005-02-10 | 145 | 146 | 144 | 145 | 1,147,000 | 1,450 |
| 2005-02-09 | 147 | 148 | 145 | 145 | 1,325,000 | 1,450 |
| 2005-02-08 | 145 | 148 | 144 | 146 | 2,223,000 | 1,460 |
| 2005-02-07 | 146 | 146 | 143 | 145 | 793,000 | 1,450 |
| 2005-02-04 | 145 | 146 | 142 | 144 | 1,353,000 | 1,440 |
| 2005-02-03 | 145 | 145 | 143 | 144 | 940,000 | 1,440 |
| 2005-02-02 | 141 | 146 | 140 | 146 | 3,022,000 | 1,460 |
| 2005-02-01 | 143 | 143 | 139 | 139 | 1,197,000 | 1,390 |
| 2005-01-31 | 140 | 142 | 139 | 141 | 1,391,000 | 1,410 |
| 2005-01-28 | 142 | 142 | 139 | 140 | 1,082,000 | 1,400 |
| 2005-01-27 | 144 | 144 | 141 | 141 | 1,428,000 | 1,410 |
| 2005-01-26 | 146 | 146 | 143 | 143 | 2,000,000 | 1,430 |
| 2005-01-25 | 149 | 149 | 145 | 146 | 3,427,000 | 1,460 |
| 2005-01-24 | 145 | 148 | 143 | 148 | 5,236,000 | 1,480 |
| 2005-01-21 | 143 | 147 | 142 | 145 | 5,471,000 | 1,450 |
| 2005-01-20 | 143 | 144 | 141 | 143 | 3,864,000 | 1,430 |
| 2005-01-19 | 138 | 148 | 138 | 145 | 23,937,000 | 1,450 |
| 2005-01-18 | 137 | 138 | 135 | 136 | 1,972,000 | 1,360 |
| 2005-01-17 | 133 | 138 | 133 | 136 | 2,102,000 | 1,360 |
| 2005-01-14 | 131 | 134 | 131 | 133 | 803,000 | 1,330 |
| 2005-01-13 | 134 | 134 | 132 | 133 | 535,000 | 1,330 |
| 2005-01-12 | 135 | 136 | 133 | 133 | 837,000 | 1,330 |
| 2005-01-11 | 137 | 137 | 135 | 136 | 873,000 | 1,360 |
| 2005-01-07 | 137 | 138 | 135 | 137 | 1,017,000 | 1,370 |
| 2005-01-06 | 134 | 136 | 133 | 136 | 774,000 | 1,360 |
| 2005-01-05 | 133 | 136 | 131 | 135 | 1,820,000 | 1,350 |
| 2005-01-04 | 131 | 135 | 131 | 135 | 1,340,000 | 1,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
