3109 シキボウ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 124 | 124 | 120 | 122 | 476,000 | 1,220 |
| 2007-12-27 | 122 | 127 | 122 | 125 | 1,337,000 | 1,250 |
| 2007-12-26 | 122 | 124 | 120 | 123 | 824,000 | 1,230 |
| 2007-12-25 | 123 | 125 | 119 | 123 | 923,000 | 1,230 |
| 2007-12-21 | 120 | 121 | 119 | 121 | 650,000 | 1,210 |
| 2007-12-20 | 125 | 125 | 119 | 119 | 902,000 | 1,190 |
| 2007-12-19 | 127 | 127 | 123 | 124 | 490,000 | 1,240 |
| 2007-12-18 | 125 | 127 | 124 | 127 | 639,000 | 1,270 |
| 2007-12-17 | 127 | 130 | 126 | 126 | 784,000 | 1,260 |
| 2007-12-14 | 133 | 135 | 131 | 132 | 822,000 | 1,320 |
| 2007-12-13 | 137 | 137 | 131 | 131 | 1,192,000 | 1,310 |
| 2007-12-12 | 134 | 140 | 132 | 138 | 3,581,000 | 1,380 |
| 2007-12-11 | 137 | 137 | 135 | 135 | 630,000 | 1,350 |
| 2007-12-10 | 134 | 137 | 133 | 135 | 1,142,000 | 1,350 |
| 2007-12-07 | 136 | 138 | 134 | 134 | 1,090,000 | 1,340 |
| 2007-12-06 | 139 | 140 | 134 | 135 | 2,299,000 | 1,350 |
| 2007-12-05 | 124 | 139 | 124 | 139 | 2,195,000 | 1,390 |
| 2007-12-04 | 128 | 129 | 127 | 127 | 306,000 | 1,270 |
| 2007-12-03 | 130 | 132 | 129 | 130 | 723,000 | 1,300 |
| 2007-11-30 | 126 | 130 | 125 | 129 | 852,000 | 1,290 |
| 2007-11-29 | 125 | 127 | 124 | 125 | 391,000 | 1,250 |
| 2007-11-28 | 125 | 125 | 122 | 123 | 331,000 | 1,230 |
| 2007-11-27 | 119 | 124 | 118 | 123 | 552,000 | 1,230 |
| 2007-11-26 | 120 | 122 | 118 | 121 | 656,000 | 1,210 |
| 2007-11-22 | 116 | 119 | 116 | 118 | 491,000 | 1,180 |
| 2007-11-21 | 122 | 122 | 118 | 118 | 364,000 | 1,180 |
| 2007-11-20 | 118 | 122 | 116 | 122 | 924,000 | 1,220 |
| 2007-11-19 | 123 | 125 | 121 | 122 | 431,000 | 1,220 |
| 2007-11-16 | 125 | 125 | 122 | 123 | 395,000 | 1,230 |
| 2007-11-15 | 124 | 127 | 123 | 126 | 626,000 | 1,260 |
| 2007-11-14 | 123 | 125 | 121 | 123 | 688,000 | 1,230 |
| 2007-11-13 | 119 | 121 | 117 | 118 | 771,000 | 1,180 |
| 2007-11-12 | 121 | 121 | 118 | 119 | 1,265,000 | 1,190 |
| 2007-11-09 | 124 | 127 | 123 | 126 | 1,014,000 | 1,260 |
| 2007-11-08 | 124 | 126 | 122 | 124 | 763,000 | 1,240 |
| 2007-11-07 | 132 | 132 | 128 | 129 | 839,000 | 1,290 |
| 2007-11-06 | 134 | 134 | 130 | 132 | 1,124,000 | 1,320 |
| 2007-11-05 | 137 | 137 | 133 | 134 | 2,221,000 | 1,340 |
| 2007-11-02 | 145 | 148 | 144 | 146 | 360,000 | 1,460 |
| 2007-11-01 | 147 | 149 | 147 | 149 | 377,000 | 1,490 |
| 2007-10-31 | 145 | 146 | 144 | 146 | 220,000 | 1,460 |
| 2007-10-30 | 146 | 147 | 143 | 144 | 364,000 | 1,440 |
| 2007-10-29 | 143 | 146 | 143 | 146 | 415,000 | 1,460 |
| 2007-10-26 | 142 | 143 | 141 | 142 | 158,000 | 1,420 |
| 2007-10-25 | 142 | 142 | 140 | 140 | 278,000 | 1,400 |
| 2007-10-24 | 142 | 144 | 140 | 141 | 371,000 | 1,410 |
| 2007-10-23 | 141 | 142 | 140 | 141 | 404,000 | 1,410 |
| 2007-10-22 | 140 | 141 | 138 | 141 | 491,000 | 1,410 |
| 2007-10-19 | 145 | 145 | 143 | 145 | 435,000 | 1,450 |
| 2007-10-18 | 144 | 147 | 144 | 147 | 442,000 | 1,470 |
| 2007-10-17 | 145 | 150 | 140 | 143 | 738,000 | 1,430 |
| 2007-10-16 | 151 | 152 | 150 | 150 | 365,000 | 1,500 |
| 2007-10-15 | 153 | 158 | 151 | 153 | 1,382,000 | 1,530 |
| 2007-10-12 | 150 | 152 | 150 | 150 | 320,000 | 1,500 |
| 2007-10-11 | 154 | 154 | 150 | 152 | 548,000 | 1,520 |
| 2007-10-10 | 154 | 154 | 149 | 150 | 583,000 | 1,500 |
| 2007-10-09 | 147 | 150 | 147 | 150 | 413,000 | 1,500 |
| 2007-10-05 | 147 | 149 | 145 | 147 | 404,000 | 1,470 |
| 2007-10-04 | 146 | 147 | 145 | 147 | 273,000 | 1,470 |
| 2007-10-03 | 144 | 148 | 143 | 147 | 922,000 | 1,470 |
| 2007-10-02 | 139 | 147 | 139 | 146 | 1,190,000 | 1,460 |
| 2007-10-01 | 136 | 139 | 136 | 137 | 441,000 | 1,370 |
| 2007-09-28 | 140 | 140 | 135 | 135 | 551,000 | 1,350 |
| 2007-09-27 | 136 | 139 | 135 | 139 | 676,000 | 1,390 |
| 2007-09-26 | 132 | 134 | 130 | 134 | 588,000 | 1,340 |
| 2007-09-25 | 129 | 130 | 127 | 129 | 393,000 | 1,290 |
| 2007-09-21 | 129 | 130 | 129 | 130 | 258,000 | 1,300 |
| 2007-09-20 | 132 | 132 | 129 | 131 | 387,000 | 1,310 |
| 2007-09-19 | 128 | 131 | 127 | 130 | 763,000 | 1,300 |
| 2007-09-18 | 130 | 130 | 124 | 124 | 616,000 | 1,240 |
| 2007-09-14 | 129 | 131 | 127 | 129 | 966,000 | 1,290 |
| 2007-09-13 | 134 | 134 | 127 | 130 | 902,000 | 1,300 |
| 2007-09-12 | 137 | 138 | 132 | 134 | 281,000 | 1,340 |
| 2007-09-11 | 138 | 138 | 135 | 136 | 285,000 | 1,360 |
| 2007-09-10 | 137 | 138 | 136 | 136 | 324,000 | 1,360 |
| 2007-09-07 | 140 | 142 | 139 | 140 | 239,000 | 1,400 |
| 2007-09-06 | 139 | 140 | 138 | 140 | 390,000 | 1,400 |
| 2007-09-05 | 145 | 145 | 140 | 140 | 446,000 | 1,400 |
| 2007-09-04 | 146 | 146 | 144 | 144 | 361,000 | 1,440 |
| 2007-09-03 | 146 | 147 | 145 | 146 | 328,000 | 1,460 |
| 2007-08-31 | 141 | 146 | 141 | 146 | 427,000 | 1,460 |
| 2007-08-30 | 143 | 143 | 141 | 142 | 201,000 | 1,420 |
| 2007-08-29 | 141 | 143 | 139 | 142 | 646,000 | 1,420 |
| 2007-08-28 | 145 | 145 | 144 | 144 | 314,000 | 1,440 |
| 2007-08-27 | 148 | 149 | 146 | 146 | 204,000 | 1,460 |
| 2007-08-24 | 148 | 148 | 146 | 147 | 370,000 | 1,470 |
| 2007-08-23 | 146 | 150 | 146 | 149 | 790,000 | 1,490 |
| 2007-08-22 | 141 | 144 | 141 | 144 | 369,000 | 1,440 |
| 2007-08-21 | 141 | 144 | 141 | 143 | 911,000 | 1,430 |
| 2007-08-20 | 144 | 146 | 142 | 142 | 947,000 | 1,420 |
| 2007-08-17 | 150 | 150 | 140 | 141 | 685,000 | 1,410 |
| 2007-08-16 | 154 | 154 | 148 | 152 | 845,000 | 1,520 |
| 2007-08-15 | 157 | 158 | 156 | 156 | 508,000 | 1,560 |
| 2007-08-14 | 159 | 160 | 158 | 159 | 237,000 | 1,590 |
| 2007-08-13 | 158 | 160 | 157 | 160 | 448,000 | 1,600 |
| 2007-08-10 | 157 | 157 | 156 | 157 | 424,000 | 1,570 |
| 2007-08-09 | 159 | 160 | 158 | 159 | 885,000 | 1,590 |
| 2007-08-08 | 156 | 167 | 155 | 159 | 1,924,000 | 1,590 |
| 2007-08-07 | 159 | 159 | 155 | 155 | 330,000 | 1,550 |
| 2007-08-06 | 156 | 158 | 156 | 158 | 356,000 | 1,580 |
| 2007-08-03 | 158 | 160 | 157 | 159 | 622,000 | 1,590 |
| 2007-08-02 | 160 | 160 | 157 | 158 | 504,000 | 1,580 |
| 2007-08-01 | 162 | 162 | 159 | 160 | 339,000 | 1,600 |
| 2007-07-31 | 162 | 162 | 161 | 162 | 268,000 | 1,620 |
| 2007-07-30 | 157 | 161 | 156 | 160 | 410,000 | 1,600 |
| 2007-07-27 | 158 | 160 | 157 | 159 | 786,000 | 1,590 |
| 2007-07-26 | 165 | 165 | 162 | 162 | 509,000 | 1,620 |
| 2007-07-25 | 163 | 166 | 163 | 164 | 682,000 | 1,640 |
| 2007-07-24 | 165 | 165 | 164 | 164 | 452,000 | 1,640 |
| 2007-07-23 | 165 | 166 | 163 | 164 | 581,000 | 1,640 |
| 2007-07-20 | 168 | 168 | 165 | 166 | 749,000 | 1,660 |
| 2007-07-19 | 167 | 168 | 167 | 168 | 340,000 | 1,680 |
| 2007-07-18 | 169 | 169 | 167 | 168 | 355,000 | 1,680 |
| 2007-07-17 | 169 | 170 | 168 | 168 | 423,000 | 1,680 |
| 2007-07-13 | 170 | 171 | 169 | 169 | 841,000 | 1,690 |
| 2007-07-12 | 170 | 171 | 169 | 170 | 355,000 | 1,700 |
| 2007-07-11 | 172 | 173 | 170 | 170 | 495,000 | 1,700 |
| 2007-07-10 | 172 | 173 | 171 | 172 | 362,000 | 1,720 |
| 2007-07-09 | 172 | 174 | 172 | 173 | 230,000 | 1,730 |
| 2007-07-06 | 173 | 174 | 172 | 172 | 657,000 | 1,720 |
| 2007-07-05 | 173 | 174 | 172 | 174 | 351,000 | 1,740 |
| 2007-07-04 | 174 | 174 | 172 | 174 | 219,000 | 1,740 |
| 2007-07-03 | 173 | 174 | 172 | 172 | 333,000 | 1,720 |
| 2007-07-02 | 174 | 176 | 171 | 174 | 923,000 | 1,740 |
| 2007-06-29 | 175 | 175 | 173 | 174 | 317,000 | 1,740 |
| 2007-06-28 | 173 | 174 | 173 | 174 | 332,000 | 1,740 |
| 2007-06-27 | 172 | 174 | 171 | 172 | 384,000 | 1,720 |
| 2007-06-26 | 175 | 175 | 173 | 173 | 517,000 | 1,730 |
| 2007-06-25 | 175 | 179 | 175 | 175 | 1,039,000 | 1,750 |
| 2007-06-22 | 177 | 177 | 175 | 177 | 368,000 | 1,770 |
| 2007-06-21 | 176 | 178 | 176 | 177 | 496,000 | 1,770 |
| 2007-06-20 | 177 | 179 | 176 | 178 | 943,000 | 1,780 |
| 2007-06-19 | 178 | 179 | 176 | 177 | 697,000 | 1,770 |
| 2007-06-18 | 177 | 179 | 176 | 178 | 498,000 | 1,780 |
| 2007-06-15 | 177 | 177 | 175 | 176 | 529,000 | 1,760 |
| 2007-06-14 | 177 | 178 | 175 | 177 | 379,000 | 1,770 |
| 2007-06-13 | 173 | 177 | 173 | 177 | 566,000 | 1,770 |
| 2007-06-12 | 176 | 177 | 173 | 175 | 784,000 | 1,750 |
| 2007-06-11 | 184 | 186 | 175 | 176 | 1,827,000 | 1,760 |
| 2007-06-08 | 176 | 181 | 175 | 179 | 1,655,000 | 1,790 |
| 2007-06-07 | 174 | 177 | 174 | 175 | 1,131,000 | 1,750 |
| 2007-06-06 | 173 | 182 | 172 | 175 | 4,731,000 | 1,750 |
| 2007-06-05 | 170 | 172 | 169 | 172 | 487,000 | 1,720 |
| 2007-06-04 | 172 | 173 | 170 | 171 | 681,000 | 1,710 |
| 2007-06-01 | 169 | 171 | 169 | 169 | 997,000 | 1,690 |
| 2007-05-31 | 167 | 168 | 167 | 168 | 282,000 | 1,680 |
| 2007-05-30 | 167 | 169 | 166 | 166 | 681,000 | 1,660 |
| 2007-05-29 | 166 | 167 | 166 | 167 | 287,000 | 1,670 |
| 2007-05-28 | 167 | 168 | 166 | 167 | 229,000 | 1,670 |
| 2007-05-25 | 166 | 167 | 165 | 166 | 364,000 | 1,660 |
| 2007-05-24 | 169 | 169 | 166 | 166 | 627,000 | 1,660 |
| 2007-05-23 | 168 | 171 | 167 | 170 | 717,000 | 1,700 |
| 2007-05-22 | 166 | 169 | 166 | 168 | 461,000 | 1,680 |
| 2007-05-21 | 167 | 168 | 166 | 167 | 532,000 | 1,670 |
| 2007-05-18 | 168 | 169 | 166 | 167 | 658,000 | 1,670 |
| 2007-05-17 | 170 | 170 | 168 | 169 | 453,000 | 1,690 |
| 2007-05-16 | 170 | 171 | 168 | 169 | 738,000 | 1,690 |
| 2007-05-15 | 171 | 173 | 170 | 170 | 700,000 | 1,700 |
| 2007-05-14 | 170 | 176 | 168 | 174 | 1,800,000 | 1,740 |
| 2007-05-11 | 169 | 170 | 167 | 168 | 399,000 | 1,680 |
| 2007-05-10 | 170 | 171 | 169 | 170 | 298,000 | 1,700 |
| 2007-05-09 | 170 | 170 | 168 | 169 | 468,000 | 1,690 |
| 2007-05-08 | 170 | 170 | 168 | 170 | 437,000 | 1,700 |
| 2007-05-07 | 167 | 171 | 167 | 170 | 1,170,000 | 1,700 |
| 2007-05-02 | 167 | 169 | 166 | 168 | 277,000 | 1,680 |
| 2007-05-01 | 167 | 168 | 165 | 167 | 398,000 | 1,670 |
| 2007-04-27 | 169 | 170 | 167 | 168 | 855,000 | 1,680 |
| 2007-04-26 | 166 | 168 | 165 | 168 | 882,000 | 1,680 |
| 2007-04-25 | 167 | 168 | 164 | 165 | 1,100,000 | 1,650 |
| 2007-04-24 | 168 | 169 | 166 | 168 | 780,000 | 1,680 |
| 2007-04-23 | 171 | 172 | 169 | 170 | 711,000 | 1,700 |
| 2007-04-20 | 172 | 172 | 171 | 171 | 294,000 | 1,710 |
| 2007-04-19 | 173 | 173 | 170 | 171 | 1,080,000 | 1,710 |
| 2007-04-18 | 173 | 174 | 171 | 173 | 1,466,000 | 1,730 |
| 2007-04-17 | 170 | 174 | 170 | 172 | 1,586,000 | 1,720 |
| 2007-04-16 | 172 | 173 | 169 | 170 | 1,153,000 | 1,700 |
| 2007-04-13 | 176 | 178 | 171 | 172 | 2,913,000 | 1,720 |
| 2007-04-12 | 168 | 177 | 168 | 176 | 4,076,000 | 1,760 |
| 2007-04-11 | 170 | 170 | 168 | 168 | 570,000 | 1,680 |
| 2007-04-10 | 171 | 171 | 168 | 169 | 1,156,000 | 1,690 |
| 2007-04-09 | 168 | 172 | 168 | 172 | 2,105,000 | 1,720 |
| 2007-04-06 | 170 | 172 | 168 | 169 | 969,000 | 1,690 |
| 2007-04-05 | 173 | 173 | 169 | 170 | 1,100,000 | 1,700 |
| 2007-04-04 | 169 | 172 | 169 | 172 | 936,000 | 1,720 |
| 2007-04-03 | 169 | 171 | 168 | 168 | 1,000,000 | 1,680 |
| 2007-04-02 | 172 | 172 | 167 | 168 | 951,000 | 1,680 |
| 2007-03-30 | 172 | 173 | 171 | 172 | 297,000 | 1,720 |
| 2007-03-29 | 171 | 172 | 170 | 172 | 371,000 | 1,720 |
| 2007-03-28 | 171 | 173 | 170 | 172 | 758,000 | 1,720 |
| 2007-03-27 | 173 | 174 | 171 | 171 | 918,000 | 1,710 |
| 2007-03-26 | 175 | 177 | 175 | 176 | 479,000 | 1,760 |
| 2007-03-23 | 176 | 176 | 173 | 175 | 647,000 | 1,750 |
| 2007-03-22 | 175 | 178 | 175 | 175 | 744,000 | 1,750 |
| 2007-03-20 | 175 | 175 | 172 | 174 | 395,000 | 1,740 |
| 2007-03-19 | 172 | 173 | 171 | 172 | 712,000 | 1,720 |
| 2007-03-16 | 175 | 175 | 172 | 173 | 906,000 | 1,730 |
| 2007-03-15 | 175 | 176 | 174 | 174 | 1,219,000 | 1,740 |
| 2007-03-14 | 176 | 176 | 173 | 173 | 1,400,000 | 1,730 |
| 2007-03-13 | 181 | 182 | 178 | 178 | 1,195,000 | 1,780 |
| 2007-03-12 | 181 | 183 | 180 | 183 | 1,588,000 | 1,830 |
| 2007-03-09 | 181 | 181 | 179 | 180 | 805,000 | 1,800 |
| 2007-03-08 | 176 | 180 | 176 | 180 | 915,000 | 1,800 |
| 2007-03-07 | 180 | 182 | 177 | 179 | 817,000 | 1,790 |
| 2007-03-06 | 172 | 179 | 172 | 178 | 711,000 | 1,780 |
| 2007-03-05 | 177 | 178 | 173 | 173 | 874,000 | 1,730 |
| 2007-03-02 | 181 | 182 | 180 | 181 | 420,000 | 1,810 |
| 2007-03-01 | 184 | 185 | 180 | 183 | 1,010,000 | 1,830 |
| 2007-02-28 | 171 | 184 | 171 | 183 | 1,632,000 | 1,830 |
| 2007-02-27 | 191 | 191 | 187 | 189 | 908,000 | 1,890 |
| 2007-02-26 | 190 | 192 | 190 | 192 | 1,393,000 | 1,920 |
| 2007-02-23 | 188 | 190 | 186 | 190 | 2,227,000 | 1,900 |
| 2007-02-22 | 185 | 188 | 184 | 188 | 2,172,000 | 1,880 |
| 2007-02-21 | 182 | 186 | 182 | 185 | 1,783,000 | 1,850 |
| 2007-02-20 | 183 | 184 | 182 | 183 | 649,000 | 1,830 |
| 2007-02-19 | 183 | 184 | 182 | 183 | 537,000 | 1,830 |
| 2007-02-16 | 183 | 185 | 182 | 184 | 725,000 | 1,840 |
| 2007-02-15 | 184 | 185 | 183 | 183 | 885,000 | 1,830 |
| 2007-02-14 | 186 | 186 | 184 | 184 | 542,000 | 1,840 |
| 2007-02-13 | 184 | 186 | 183 | 185 | 671,000 | 1,850 |
| 2007-02-09 | 183 | 185 | 182 | 184 | 736,000 | 1,840 |
| 2007-02-08 | 187 | 187 | 183 | 184 | 813,000 | 1,840 |
| 2007-02-07 | 187 | 188 | 186 | 187 | 513,000 | 1,870 |
| 2007-02-06 | 186 | 189 | 186 | 188 | 897,000 | 1,880 |
| 2007-02-05 | 187 | 187 | 184 | 185 | 771,000 | 1,850 |
| 2007-02-02 | 185 | 187 | 185 | 186 | 941,000 | 1,860 |
| 2007-02-01 | 189 | 189 | 186 | 187 | 1,073,000 | 1,870 |
| 2007-01-31 | 192 | 192 | 188 | 189 | 929,000 | 1,890 |
| 2007-01-30 | 193 | 194 | 190 | 191 | 1,457,000 | 1,910 |
| 2007-01-29 | 193 | 196 | 191 | 195 | 3,832,000 | 1,950 |
| 2007-01-26 | 189 | 191 | 188 | 190 | 492,000 | 1,900 |
| 2007-01-25 | 194 | 194 | 189 | 189 | 1,747,000 | 1,890 |
| 2007-01-24 | 194 | 195 | 191 | 193 | 3,940,000 | 1,930 |
| 2007-01-23 | 193 | 196 | 189 | 191 | 3,176,000 | 1,910 |
| 2007-01-22 | 190 | 192 | 190 | 191 | 853,000 | 1,910 |
| 2007-01-19 | 189 | 191 | 189 | 190 | 875,000 | 1,900 |
| 2007-01-18 | 188 | 192 | 188 | 190 | 2,556,000 | 1,900 |
| 2007-01-17 | 190 | 191 | 187 | 189 | 2,152,000 | 1,890 |
| 2007-01-16 | 192 | 192 | 187 | 189 | 2,909,000 | 1,890 |
| 2007-01-15 | 199 | 199 | 192 | 194 | 4,617,000 | 1,940 |
| 2007-01-12 | 199 | 202 | 194 | 196 | 14,339,000 | 1,960 |
| 2007-01-11 | 182 | 189 | 181 | 186 | 1,885,000 | 1,860 |
| 2007-01-10 | 183 | 184 | 182 | 182 | 418,000 | 1,820 |
| 2007-01-09 | 181 | 183 | 181 | 183 | 498,000 | 1,830 |
| 2007-01-05 | 184 | 184 | 181 | 181 | 565,000 | 1,810 |
| 2007-01-04 | 184 | 184 | 182 | 184 | 313,000 | 1,840 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
