3109 シキボウ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 182 | 184 | 182 | 182 | 504,000 | 1,820 |
| 2006-12-28 | 183 | 184 | 181 | 183 | 986,000 | 1,830 |
| 2006-12-27 | 184 | 184 | 181 | 182 | 1,000,000 | 1,820 |
| 2006-12-26 | 182 | 184 | 181 | 183 | 2,248,000 | 1,830 |
| 2006-12-25 | 182 | 183 | 179 | 181 | 1,545,000 | 1,810 |
| 2006-12-22 | 185 | 185 | 183 | 185 | 627,000 | 1,850 |
| 2006-12-21 | 187 | 188 | 184 | 185 | 1,169,000 | 1,850 |
| 2006-12-20 | 183 | 188 | 183 | 187 | 1,498,000 | 1,870 |
| 2006-12-19 | 188 | 188 | 183 | 184 | 1,375,000 | 1,840 |
| 2006-12-18 | 191 | 191 | 188 | 189 | 940,000 | 1,890 |
| 2006-12-15 | 192 | 193 | 189 | 190 | 1,467,000 | 1,900 |
| 2006-12-14 | 192 | 193 | 190 | 191 | 2,714,000 | 1,910 |
| 2006-12-13 | 188 | 193 | 188 | 193 | 3,301,000 | 1,930 |
| 2006-12-12 | 190 | 192 | 187 | 188 | 2,323,000 | 1,880 |
| 2006-12-11 | 189 | 191 | 187 | 190 | 2,593,000 | 1,900 |
| 2006-12-08 | 185 | 190 | 185 | 188 | 1,853,000 | 1,880 |
| 2006-12-07 | 185 | 186 | 184 | 185 | 711,000 | 1,850 |
| 2006-12-06 | 184 | 185 | 182 | 185 | 987,000 | 1,850 |
| 2006-12-05 | 187 | 189 | 183 | 183 | 1,779,000 | 1,830 |
| 2006-12-04 | 187 | 188 | 185 | 187 | 812,000 | 1,870 |
| 2006-12-01 | 185 | 190 | 184 | 187 | 2,042,000 | 1,870 |
| 2006-11-30 | 189 | 190 | 183 | 186 | 2,791,000 | 1,860 |
| 2006-11-29 | 193 | 194 | 187 | 189 | 2,945,000 | 1,890 |
| 2006-11-28 | 187 | 193 | 186 | 192 | 3,467,000 | 1,920 |
| 2006-11-27 | 191 | 196 | 190 | 192 | 7,265,000 | 1,920 |
| 2006-11-24 | 183 | 192 | 180 | 192 | 10,125,000 | 1,920 |
| 2006-11-22 | 168 | 175 | 168 | 175 | 2,752,000 | 1,750 |
| 2006-11-21 | 173 | 175 | 167 | 167 | 1,901,000 | 1,670 |
| 2006-11-20 | 177 | 177 | 168 | 175 | 3,651,000 | 1,750 |
| 2006-11-17 | 186 | 186 | 181 | 181 | 1,272,000 | 1,810 |
| 2006-11-16 | 189 | 190 | 185 | 187 | 1,497,000 | 1,870 |
| 2006-11-15 | 194 | 195 | 187 | 189 | 1,478,000 | 1,890 |
| 2006-11-14 | 188 | 192 | 187 | 191 | 2,106,000 | 1,910 |
| 2006-11-13 | 192 | 193 | 185 | 187 | 3,565,000 | 1,870 |
| 2006-11-10 | 206 | 207 | 192 | 193 | 6,850,000 | 1,930 |
| 2006-11-09 | 209 | 210 | 206 | 207 | 1,397,000 | 2,070 |
| 2006-11-08 | 214 | 217 | 207 | 208 | 3,493,000 | 2,080 |
| 2006-11-07 | 220 | 220 | 214 | 216 | 4,334,000 | 2,160 |
| 2006-11-06 | 215 | 220 | 212 | 220 | 8,240,000 | 2,200 |
| 2006-11-02 | 209 | 216 | 208 | 216 | 7,781,000 | 2,160 |
| 2006-11-01 | 208 | 212 | 206 | 210 | 4,408,000 | 2,100 |
| 2006-10-31 | 204 | 212 | 203 | 210 | 5,385,000 | 2,100 |
| 2006-10-30 | 205 | 205 | 203 | 203 | 1,471,000 | 2,030 |
| 2006-10-27 | 205 | 206 | 203 | 206 | 2,076,000 | 2,060 |
| 2006-10-26 | 209 | 209 | 206 | 206 | 1,794,000 | 2,060 |
| 2006-10-25 | 212 | 212 | 207 | 208 | 2,718,000 | 2,080 |
| 2006-10-24 | 215 | 216 | 210 | 210 | 2,767,000 | 2,100 |
| 2006-10-23 | 216 | 217 | 213 | 214 | 3,111,000 | 2,140 |
| 2006-10-20 | 212 | 219 | 210 | 212 | 7,480,000 | 2,120 |
| 2006-10-19 | 214 | 215 | 210 | 211 | 4,537,000 | 2,110 |
| 2006-10-18 | 207 | 215 | 205 | 213 | 8,520,000 | 2,130 |
| 2006-10-17 | 209 | 209 | 204 | 204 | 2,927,000 | 2,040 |
| 2006-10-16 | 203 | 210 | 203 | 210 | 4,355,000 | 2,100 |
| 2006-10-13 | 208 | 210 | 201 | 203 | 5,263,000 | 2,030 |
| 2006-10-12 | 200 | 207 | 197 | 207 | 5,960,000 | 2,070 |
| 2006-10-11 | 207 | 209 | 201 | 201 | 7,430,000 | 2,010 |
| 2006-10-10 | 214 | 217 | 207 | 209 | 6,305,000 | 2,090 |
| 2006-10-06 | 220 | 221 | 215 | 216 | 4,923,000 | 2,160 |
| 2006-10-05 | 221 | 224 | 217 | 219 | 11,365,000 | 2,190 |
| 2006-10-04 | 226 | 229 | 218 | 219 | 20,089,000 | 2,190 |
| 2006-10-03 | 218 | 227 | 217 | 222 | 23,937,000 | 2,220 |
| 2006-10-02 | 214 | 223 | 214 | 217 | 18,442,000 | 2,170 |
| 2006-09-29 | 221 | 223 | 214 | 218 | 18,458,000 | 2,180 |
| 2006-09-28 | 229 | 233 | 224 | 224 | 28,919,000 | 2,240 |
| 2006-09-27 | 220 | 228 | 216 | 226 | 34,694,000 | 2,260 |
| 2006-09-26 | 217 | 221 | 213 | 217 | 26,430,000 | 2,170 |
| 2006-09-25 | 223 | 232 | 217 | 220 | 54,834,000 | 2,200 |
| 2006-09-22 | 209 | 224 | 206 | 223 | 61,725,000 | 2,230 |
| 2006-09-21 | 204 | 214 | 201 | 210 | 37,471,000 | 2,100 |
| 2006-09-20 | 208 | 210 | 197 | 199 | 20,530,000 | 1,990 |
| 2006-09-19 | 225 | 226 | 212 | 215 | 33,058,000 | 2,150 |
| 2006-09-15 | 230 | 240 | 211 | 217 | 92,290,000 | 2,170 |
| 2006-09-14 | 210 | 215 | 204 | 215 | 24,877,000 | 2,150 |
| 2006-09-13 | 170 | 172 | 165 | 165 | 521,000 | 1,650 |
| 2006-09-12 | 172 | 174 | 169 | 169 | 512,000 | 1,690 |
| 2006-09-11 | 176 | 176 | 171 | 171 | 565,000 | 1,710 |
| 2006-09-08 | 174 | 176 | 174 | 175 | 687,000 | 1,750 |
| 2006-09-07 | 174 | 177 | 174 | 174 | 432,000 | 1,740 |
| 2006-09-06 | 177 | 178 | 174 | 174 | 822,000 | 1,740 |
| 2006-09-05 | 176 | 177 | 174 | 176 | 466,000 | 1,760 |
| 2006-09-04 | 175 | 176 | 173 | 175 | 610,000 | 1,750 |
| 2006-09-01 | 178 | 178 | 171 | 172 | 1,080,000 | 1,720 |
| 2006-08-31 | 177 | 178 | 177 | 178 | 260,000 | 1,780 |
| 2006-08-30 | 178 | 178 | 175 | 175 | 241,000 | 1,750 |
| 2006-08-29 | 175 | 177 | 175 | 177 | 615,000 | 1,770 |
| 2006-08-28 | 181 | 182 | 175 | 175 | 474,000 | 1,750 |
| 2006-08-25 | 181 | 182 | 180 | 180 | 429,000 | 1,800 |
| 2006-08-24 | 182 | 183 | 180 | 180 | 541,000 | 1,800 |
| 2006-08-23 | 184 | 184 | 182 | 183 | 556,000 | 1,830 |
| 2006-08-22 | 181 | 185 | 180 | 185 | 420,000 | 1,850 |
| 2006-08-21 | 184 | 185 | 182 | 182 | 378,000 | 1,820 |
| 2006-08-18 | 184 | 184 | 179 | 183 | 626,000 | 1,830 |
| 2006-08-17 | 183 | 184 | 182 | 182 | 669,000 | 1,820 |
| 2006-08-16 | 183 | 183 | 180 | 181 | 393,000 | 1,810 |
| 2006-08-15 | 178 | 183 | 177 | 180 | 733,000 | 1,800 |
| 2006-08-14 | 174 | 178 | 173 | 177 | 653,000 | 1,770 |
| 2006-08-11 | 180 | 183 | 174 | 177 | 1,867,000 | 1,770 |
| 2006-08-10 | 175 | 180 | 174 | 178 | 630,000 | 1,780 |
| 2006-08-09 | 173 | 177 | 171 | 176 | 453,000 | 1,760 |
| 2006-08-08 | 172 | 175 | 172 | 175 | 291,000 | 1,750 |
| 2006-08-07 | 177 | 178 | 173 | 173 | 489,000 | 1,730 |
| 2006-08-04 | 178 | 180 | 177 | 178 | 427,000 | 1,780 |
| 2006-08-03 | 180 | 181 | 178 | 179 | 600,000 | 1,790 |
| 2006-08-02 | 175 | 178 | 174 | 178 | 289,000 | 1,780 |
| 2006-08-01 | 175 | 178 | 175 | 176 | 466,000 | 1,760 |
| 2006-07-31 | 177 | 178 | 175 | 176 | 806,000 | 1,760 |
| 2006-07-28 | 169 | 174 | 167 | 173 | 738,000 | 1,730 |
| 2006-07-27 | 168 | 169 | 165 | 169 | 558,000 | 1,690 |
| 2006-07-26 | 170 | 174 | 168 | 169 | 763,000 | 1,690 |
| 2006-07-25 | 169 | 171 | 168 | 170 | 520,000 | 1,700 |
| 2006-07-24 | 165 | 168 | 164 | 168 | 507,000 | 1,680 |
| 2006-07-21 | 166 | 169 | 165 | 168 | 381,000 | 1,680 |
| 2006-07-20 | 166 | 169 | 165 | 169 | 721,000 | 1,690 |
| 2006-07-19 | 167 | 168 | 158 | 161 | 842,000 | 1,610 |
| 2006-07-18 | 172 | 174 | 157 | 162 | 1,484,000 | 1,620 |
| 2006-07-14 | 175 | 178 | 173 | 175 | 629,000 | 1,750 |
| 2006-07-13 | 179 | 181 | 177 | 178 | 636,000 | 1,780 |
| 2006-07-12 | 184 | 185 | 181 | 181 | 401,000 | 1,810 |
| 2006-07-11 | 188 | 188 | 183 | 184 | 614,000 | 1,840 |
| 2006-07-10 | 182 | 187 | 180 | 186 | 817,000 | 1,860 |
| 2006-07-07 | 188 | 189 | 185 | 186 | 555,000 | 1,860 |
| 2006-07-06 | 189 | 189 | 186 | 186 | 686,000 | 1,860 |
| 2006-07-05 | 190 | 192 | 188 | 190 | 791,000 | 1,900 |
| 2006-07-04 | 195 | 196 | 193 | 194 | 829,000 | 1,940 |
| 2006-07-03 | 190 | 194 | 189 | 194 | 888,000 | 1,940 |
| 2006-06-30 | 192 | 193 | 189 | 189 | 698,000 | 1,890 |
| 2006-06-29 | 189 | 190 | 187 | 190 | 605,000 | 1,900 |
| 2006-06-28 | 189 | 190 | 187 | 188 | 472,000 | 1,880 |
| 2006-06-27 | 193 | 193 | 190 | 191 | 888,000 | 1,910 |
| 2006-06-26 | 190 | 192 | 187 | 192 | 840,000 | 1,920 |
| 2006-06-23 | 188 | 190 | 186 | 190 | 573,000 | 1,900 |
| 2006-06-22 | 187 | 190 | 185 | 190 | 686,000 | 1,900 |
| 2006-06-21 | 187 | 189 | 182 | 183 | 897,000 | 1,830 |
| 2006-06-20 | 190 | 190 | 185 | 186 | 654,000 | 1,860 |
| 2006-06-19 | 188 | 195 | 188 | 191 | 1,734,000 | 1,910 |
| 2006-06-16 | 187 | 191 | 186 | 189 | 2,733,000 | 1,890 |
| 2006-06-15 | 183 | 185 | 179 | 182 | 1,146,000 | 1,820 |
| 2006-06-14 | 173 | 182 | 172 | 178 | 1,236,000 | 1,780 |
| 2006-06-13 | 182 | 186 | 176 | 177 | 1,593,000 | 1,770 |
| 2006-06-12 | 177 | 184 | 175 | 184 | 1,152,000 | 1,840 |
| 2006-06-09 | 174 | 178 | 168 | 177 | 1,597,000 | 1,770 |
| 2006-06-08 | 178 | 178 | 168 | 173 | 1,817,000 | 1,730 |
| 2006-06-07 | 186 | 191 | 180 | 181 | 1,345,000 | 1,810 |
| 2006-06-06 | 187 | 192 | 185 | 189 | 1,170,000 | 1,890 |
| 2006-06-05 | 191 | 197 | 187 | 191 | 1,576,000 | 1,910 |
| 2006-06-02 | 186 | 191 | 170 | 190 | 2,190,000 | 1,900 |
| 2006-06-01 | 194 | 196 | 184 | 185 | 1,330,000 | 1,850 |
| 2006-05-31 | 189 | 194 | 189 | 191 | 1,772,000 | 1,910 |
| 2006-05-30 | 205 | 205 | 199 | 199 | 1,424,000 | 1,990 |
| 2006-05-29 | 210 | 210 | 205 | 205 | 1,000,000 | 2,050 |
| 2006-05-26 | 210 | 213 | 207 | 209 | 1,410,000 | 2,090 |
| 2006-05-25 | 215 | 215 | 209 | 211 | 927,000 | 2,110 |
| 2006-05-24 | 211 | 213 | 208 | 212 | 921,000 | 2,120 |
| 2006-05-23 | 216 | 216 | 207 | 209 | 1,010,000 | 2,090 |
| 2006-05-22 | 221 | 223 | 216 | 217 | 857,000 | 2,170 |
| 2006-05-19 | 215 | 218 | 212 | 217 | 1,390,000 | 2,170 |
| 2006-05-18 | 208 | 213 | 205 | 212 | 970,000 | 2,120 |
| 2006-05-17 | 214 | 215 | 206 | 213 | 1,124,000 | 2,130 |
| 2006-05-16 | 220 | 223 | 210 | 210 | 1,723,000 | 2,100 |
| 2006-05-15 | 220 | 222 | 219 | 219 | 968,000 | 2,190 |
| 2006-05-12 | 225 | 227 | 221 | 225 | 1,619,000 | 2,250 |
| 2006-05-11 | 228 | 230 | 227 | 228 | 846,000 | 2,280 |
| 2006-05-10 | 233 | 234 | 227 | 229 | 782,000 | 2,290 |
| 2006-05-09 | 235 | 235 | 231 | 232 | 1,123,000 | 2,320 |
| 2006-05-08 | 237 | 237 | 233 | 236 | 1,091,000 | 2,360 |
| 2006-05-02 | 231 | 234 | 231 | 233 | 582,000 | 2,330 |
| 2006-05-01 | 232 | 235 | 231 | 232 | 862,000 | 2,320 |
| 2006-04-28 | 238 | 238 | 230 | 236 | 750,000 | 2,360 |
| 2006-04-27 | 238 | 241 | 237 | 238 | 596,000 | 2,380 |
| 2006-04-26 | 237 | 238 | 235 | 237 | 337,000 | 2,370 |
| 2006-04-25 | 235 | 239 | 234 | 237 | 536,000 | 2,370 |
| 2006-04-24 | 238 | 240 | 234 | 234 | 765,000 | 2,340 |
| 2006-04-21 | 241 | 245 | 241 | 242 | 694,000 | 2,420 |
| 2006-04-20 | 248 | 248 | 241 | 243 | 853,000 | 2,430 |
| 2006-04-19 | 252 | 253 | 246 | 247 | 1,453,000 | 2,470 |
| 2006-04-18 | 243 | 248 | 242 | 247 | 574,000 | 2,470 |
| 2006-04-17 | 251 | 251 | 243 | 243 | 1,233,000 | 2,430 |
| 2006-04-14 | 249 | 252 | 248 | 249 | 1,300,000 | 2,490 |
| 2006-04-13 | 252 | 254 | 249 | 249 | 759,000 | 2,490 |
| 2006-04-12 | 253 | 255 | 250 | 251 | 1,682,000 | 2,510 |
| 2006-04-11 | 257 | 258 | 251 | 252 | 2,541,000 | 2,520 |
| 2006-04-10 | 248 | 257 | 247 | 256 | 3,221,000 | 2,560 |
| 2006-04-07 | 247 | 249 | 245 | 248 | 919,000 | 2,480 |
| 2006-04-06 | 247 | 248 | 245 | 246 | 1,290,000 | 2,460 |
| 2006-04-05 | 253 | 253 | 246 | 247 | 1,328,000 | 2,470 |
| 2006-04-04 | 254 | 254 | 251 | 253 | 1,178,000 | 2,530 |
| 2006-04-03 | 249 | 256 | 248 | 255 | 2,426,000 | 2,550 |
| 2006-03-31 | 248 | 250 | 246 | 248 | 867,000 | 2,480 |
| 2006-03-30 | 251 | 251 | 248 | 249 | 1,022,000 | 2,490 |
| 2006-03-29 | 248 | 252 | 246 | 251 | 797,000 | 2,510 |
| 2006-03-28 | 246 | 251 | 245 | 250 | 861,000 | 2,500 |
| 2006-03-27 | 254 | 255 | 251 | 252 | 859,000 | 2,520 |
| 2006-03-24 | 255 | 255 | 252 | 253 | 706,000 | 2,530 |
| 2006-03-23 | 256 | 258 | 251 | 256 | 2,640,000 | 2,560 |
| 2006-03-22 | 253 | 259 | 252 | 256 | 5,416,000 | 2,560 |
| 2006-03-20 | 234 | 251 | 232 | 245 | 4,324,000 | 2,450 |
| 2006-03-17 | 232 | 234 | 231 | 232 | 364,000 | 2,320 |
| 2006-03-16 | 237 | 237 | 231 | 232 | 1,093,000 | 2,320 |
| 2006-03-15 | 231 | 237 | 231 | 236 | 1,182,000 | 2,360 |
| 2006-03-14 | 232 | 234 | 229 | 231 | 593,000 | 2,310 |
| 2006-03-13 | 232 | 234 | 231 | 233 | 618,000 | 2,330 |
| 2006-03-10 | 224 | 231 | 222 | 230 | 1,222,000 | 2,300 |
| 2006-03-09 | 219 | 226 | 219 | 225 | 1,025,000 | 2,250 |
| 2006-03-08 | 222 | 223 | 219 | 220 | 506,000 | 2,200 |
| 2006-03-07 | 225 | 226 | 221 | 223 | 405,000 | 2,230 |
| 2006-03-06 | 222 | 226 | 222 | 224 | 464,000 | 2,240 |
| 2006-03-03 | 221 | 228 | 221 | 223 | 449,000 | 2,230 |
| 2006-03-02 | 232 | 232 | 225 | 225 | 743,000 | 2,250 |
| 2006-03-01 | 232 | 233 | 228 | 230 | 699,000 | 2,300 |
| 2006-02-28 | 241 | 241 | 234 | 236 | 518,000 | 2,360 |
| 2006-02-27 | 241 | 243 | 235 | 240 | 937,000 | 2,400 |
| 2006-02-24 | 240 | 242 | 237 | 238 | 647,000 | 2,380 |
| 2006-02-23 | 230 | 244 | 230 | 242 | 1,211,000 | 2,420 |
| 2006-02-22 | 225 | 231 | 220 | 228 | 1,349,000 | 2,280 |
| 2006-02-21 | 207 | 225 | 206 | 222 | 2,121,000 | 2,220 |
| 2006-02-20 | 224 | 224 | 208 | 212 | 2,757,000 | 2,120 |
| 2006-02-17 | 238 | 241 | 230 | 231 | 950,000 | 2,310 |
| 2006-02-16 | 243 | 246 | 238 | 241 | 666,000 | 2,410 |
| 2006-02-15 | 246 | 250 | 241 | 245 | 966,000 | 2,450 |
| 2006-02-14 | 239 | 245 | 224 | 244 | 1,766,000 | 2,440 |
| 2006-02-13 | 252 | 254 | 242 | 244 | 3,333,000 | 2,440 |
| 2006-02-10 | 255 | 257 | 237 | 245 | 1,598,000 | 2,450 |
| 2006-02-09 | 261 | 262 | 253 | 254 | 1,187,000 | 2,540 |
| 2006-02-08 | 263 | 265 | 256 | 257 | 1,465,000 | 2,570 |
| 2006-02-07 | 265 | 266 | 262 | 263 | 1,355,000 | 2,630 |
| 2006-02-06 | 263 | 267 | 261 | 266 | 2,349,000 | 2,660 |
| 2006-02-03 | 250 | 261 | 248 | 261 | 3,041,000 | 2,610 |
| 2006-02-02 | 245 | 255 | 245 | 253 | 2,924,000 | 2,530 |
| 2006-02-01 | 246 | 246 | 242 | 243 | 634,000 | 2,430 |
| 2006-01-31 | 246 | 247 | 244 | 246 | 602,000 | 2,460 |
| 2006-01-30 | 245 | 251 | 243 | 244 | 1,822,000 | 2,440 |
| 2006-01-27 | 244 | 244 | 242 | 242 | 919,000 | 2,420 |
| 2006-01-26 | 237 | 241 | 236 | 241 | 663,000 | 2,410 |
| 2006-01-25 | 232 | 239 | 231 | 237 | 940,000 | 2,370 |
| 2006-01-24 | 225 | 231 | 224 | 231 | 1,070,000 | 2,310 |
| 2006-01-23 | 224 | 232 | 223 | 224 | 1,322,000 | 2,240 |
| 2006-01-20 | 248 | 248 | 230 | 234 | 1,945,000 | 2,340 |
| 2006-01-19 | 221 | 247 | 221 | 244 | 2,545,000 | 2,440 |
| 2006-01-18 | 241 | 242 | 209 | 226 | 4,070,000 | 2,260 |
| 2006-01-17 | 259 | 261 | 250 | 250 | 1,866,000 | 2,500 |
| 2006-01-16 | 262 | 263 | 260 | 262 | 1,000,000 | 2,620 |
| 2006-01-13 | 261 | 265 | 260 | 261 | 1,337,000 | 2,610 |
| 2006-01-12 | 263 | 265 | 259 | 260 | 1,703,000 | 2,600 |
| 2006-01-11 | 264 | 265 | 259 | 262 | 1,409,000 | 2,620 |
| 2006-01-10 | 268 | 268 | 264 | 264 | 1,464,000 | 2,640 |
| 2006-01-06 | 267 | 269 | 266 | 266 | 1,137,000 | 2,660 |
| 2006-01-05 | 267 | 269 | 262 | 268 | 1,602,000 | 2,680 |
| 2006-01-04 | 269 | 271 | 265 | 266 | 1,025,000 | 2,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
