3109 シキボウ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 127 | 128 | 126 | 128 | 241,000 | 1,280 |
| 2008-12-29 | 128 | 128 | 125 | 125 | 563,000 | 1,250 |
| 2008-12-26 | 128 | 130 | 126 | 128 | 749,000 | 1,280 |
| 2008-12-25 | 125 | 128 | 124 | 127 | 1,352,000 | 1,270 |
| 2008-12-24 | 138 | 138 | 125 | 129 | 2,364,000 | 1,290 |
| 2008-12-22 | 139 | 140 | 137 | 138 | 2,908,000 | 1,380 |
| 2008-12-19 | 136 | 142 | 133 | 136 | 6,566,000 | 1,360 |
| 2008-12-18 | 136 | 136 | 132 | 134 | 1,773,000 | 1,340 |
| 2008-12-17 | 131 | 139 | 130 | 135 | 7,357,000 | 1,350 |
| 2008-12-16 | 124 | 128 | 123 | 128 | 1,701,000 | 1,280 |
| 2008-12-15 | 125 | 129 | 124 | 125 | 1,746,000 | 1,250 |
| 2008-12-12 | 124 | 128 | 119 | 122 | 2,353,000 | 1,220 |
| 2008-12-11 | 127 | 128 | 124 | 126 | 1,574,000 | 1,260 |
| 2008-12-10 | 122 | 130 | 121 | 126 | 4,291,000 | 1,260 |
| 2008-12-09 | 126 | 126 | 120 | 122 | 1,398,000 | 1,220 |
| 2008-12-08 | 121 | 124 | 118 | 124 | 2,600,000 | 1,240 |
| 2008-12-05 | 124 | 126 | 118 | 118 | 3,625,000 | 1,180 |
| 2008-12-04 | 128 | 131 | 122 | 125 | 6,571,000 | 1,250 |
| 2008-12-03 | 126 | 128 | 121 | 125 | 6,505,000 | 1,250 |
| 2008-12-02 | 116 | 131 | 115 | 123 | 11,755,000 | 1,230 |
| 2008-12-01 | 117 | 120 | 114 | 119 | 2,717,000 | 1,190 |
| 2008-11-28 | 112 | 115 | 111 | 114 | 2,442,000 | 1,140 |
| 2008-11-27 | 112 | 115 | 109 | 111 | 3,975,000 | 1,110 |
| 2008-11-26 | 105 | 110 | 103 | 108 | 2,786,000 | 1,080 |
| 2008-11-25 | 108 | 109 | 102 | 104 | 931,000 | 1,040 |
| 2008-11-21 | 95 | 104 | 95 | 104 | 1,011,000 | 1,040 |
| 2008-11-20 | 104 | 106 | 99 | 99 | 1,862,000 | 990 |
| 2008-11-19 | 107 | 112 | 106 | 107 | 2,797,000 | 1,070 |
| 2008-11-18 | 106 | 109 | 105 | 108 | 2,134,000 | 1,080 |
| 2008-11-17 | 95 | 105 | 95 | 103 | 2,081,000 | 1,030 |
| 2008-11-14 | 97 | 98 | 95 | 96 | 1,065,000 | 960 |
| 2008-11-13 | 92 | 94 | 91 | 93 | 717,000 | 930 |
| 2008-11-12 | 94 | 96 | 94 | 96 | 561,000 | 960 |
| 2008-11-11 | 92 | 96 | 91 | 96 | 620,000 | 960 |
| 2008-11-10 | 96 | 97 | 92 | 93 | 972,000 | 930 |
| 2008-11-07 | 94 | 97 | 90 | 93 | 1,355,000 | 930 |
| 2008-11-06 | 99 | 101 | 98 | 98 | 541,000 | 980 |
| 2008-11-05 | 103 | 105 | 100 | 104 | 1,166,000 | 1,040 |
| 2008-11-04 | 97 | 101 | 97 | 100 | 835,000 | 1,000 |
| 2008-10-31 | 100 | 100 | 95 | 96 | 716,000 | 960 |
| 2008-10-30 | 92 | 99 | 92 | 99 | 861,000 | 990 |
| 2008-10-29 | 96 | 96 | 89 | 91 | 752,000 | 910 |
| 2008-10-28 | 82 | 86 | 81 | 86 | 574,000 | 860 |
| 2008-10-27 | 83 | 88 | 81 | 82 | 993,000 | 820 |
| 2008-10-24 | 91 | 91 | 85 | 86 | 813,000 | 860 |
| 2008-10-23 | 90 | 93 | 88 | 92 | 716,000 | 920 |
| 2008-10-22 | 95 | 97 | 93 | 93 | 676,000 | 930 |
| 2008-10-21 | 99 | 99 | 97 | 99 | 522,000 | 990 |
| 2008-10-20 | 93 | 96 | 91 | 96 | 433,000 | 960 |
| 2008-10-17 | 93 | 94 | 89 | 91 | 783,000 | 910 |
| 2008-10-16 | 91 | 92 | 88 | 88 | 849,000 | 880 |
| 2008-10-15 | 97 | 98 | 95 | 98 | 582,000 | 980 |
| 2008-10-14 | 102 | 103 | 95 | 99 | 1,192,000 | 990 |
| 2008-10-10 | 80 | 85 | 79 | 82 | 1,179,000 | 820 |
| 2008-10-09 | 83 | 88 | 80 | 84 | 1,582,000 | 840 |
| 2008-10-08 | 83 | 85 | 80 | 80 | 1,271,000 | 800 |
| 2008-10-07 | 86 | 90 | 79 | 87 | 2,154,000 | 870 |
| 2008-10-06 | 103 | 104 | 92 | 93 | 1,568,000 | 930 |
| 2008-10-03 | 104 | 107 | 102 | 103 | 647,000 | 1,030 |
| 2008-10-02 | 113 | 115 | 105 | 106 | 908,000 | 1,060 |
| 2008-10-01 | 118 | 118 | 112 | 114 | 483,000 | 1,140 |
| 2008-09-30 | 110 | 115 | 109 | 115 | 551,000 | 1,150 |
| 2008-09-29 | 118 | 121 | 117 | 117 | 400,000 | 1,170 |
| 2008-09-26 | 123 | 123 | 115 | 116 | 740,000 | 1,160 |
| 2008-09-25 | 122 | 125 | 120 | 120 | 698,000 | 1,200 |
| 2008-09-24 | 115 | 122 | 115 | 122 | 1,124,000 | 1,220 |
| 2008-09-22 | 115 | 121 | 114 | 115 | 908,000 | 1,150 |
| 2008-09-19 | 109 | 112 | 108 | 112 | 721,000 | 1,120 |
| 2008-09-18 | 103 | 107 | 102 | 106 | 978,000 | 1,060 |
| 2008-09-17 | 111 | 112 | 106 | 107 | 865,000 | 1,070 |
| 2008-09-16 | 107 | 111 | 107 | 110 | 829,000 | 1,100 |
| 2008-09-12 | 116 | 117 | 114 | 116 | 404,000 | 1,160 |
| 2008-09-11 | 117 | 118 | 114 | 114 | 406,000 | 1,140 |
| 2008-09-10 | 114 | 118 | 114 | 118 | 503,000 | 1,180 |
| 2008-09-09 | 120 | 121 | 117 | 117 | 365,000 | 1,170 |
| 2008-09-08 | 119 | 124 | 119 | 121 | 813,000 | 1,210 |
| 2008-09-05 | 113 | 116 | 112 | 115 | 696,000 | 1,150 |
| 2008-09-04 | 123 | 123 | 118 | 118 | 567,000 | 1,180 |
| 2008-09-03 | 124 | 125 | 122 | 123 | 275,000 | 1,230 |
| 2008-09-02 | 126 | 129 | 123 | 123 | 422,000 | 1,230 |
| 2008-09-01 | 125 | 127 | 125 | 125 | 409,000 | 1,250 |
| 2008-08-29 | 125 | 126 | 123 | 126 | 452,000 | 1,260 |
| 2008-08-28 | 127 | 127 | 122 | 123 | 544,000 | 1,230 |
| 2008-08-27 | 124 | 127 | 124 | 127 | 552,000 | 1,270 |
| 2008-08-26 | 127 | 127 | 124 | 126 | 398,000 | 1,260 |
| 2008-08-25 | 128 | 130 | 127 | 128 | 258,000 | 1,280 |
| 2008-08-22 | 129 | 130 | 126 | 127 | 300,000 | 1,270 |
| 2008-08-21 | 132 | 132 | 129 | 130 | 305,000 | 1,300 |
| 2008-08-20 | 130 | 132 | 129 | 132 | 280,000 | 1,320 |
| 2008-08-19 | 131 | 132 | 129 | 130 | 309,000 | 1,300 |
| 2008-08-18 | 130 | 135 | 129 | 133 | 355,000 | 1,330 |
| 2008-08-15 | 131 | 131 | 128 | 130 | 357,000 | 1,300 |
| 2008-08-14 | 132 | 133 | 128 | 128 | 644,000 | 1,280 |
| 2008-08-13 | 135 | 136 | 131 | 132 | 715,000 | 1,320 |
| 2008-08-12 | 140 | 140 | 136 | 136 | 501,000 | 1,360 |
| 2008-08-11 | 140 | 141 | 139 | 140 | 773,000 | 1,400 |
| 2008-08-08 | 138 | 142 | 136 | 139 | 1,745,000 | 1,390 |
| 2008-08-07 | 137 | 140 | 136 | 140 | 1,426,000 | 1,400 |
| 2008-08-06 | 138 | 139 | 134 | 135 | 1,672,000 | 1,350 |
| 2008-08-05 | 140 | 141 | 135 | 136 | 786,000 | 1,360 |
| 2008-08-04 | 145 | 146 | 140 | 140 | 918,000 | 1,400 |
| 2008-08-01 | 150 | 150 | 145 | 146 | 1,016,000 | 1,460 |
| 2008-07-31 | 153 | 154 | 149 | 151 | 1,129,000 | 1,510 |
| 2008-07-30 | 153 | 154 | 149 | 151 | 815,000 | 1,510 |
| 2008-07-29 | 149 | 150 | 148 | 149 | 421,000 | 1,490 |
| 2008-07-28 | 151 | 153 | 149 | 151 | 781,000 | 1,510 |
| 2008-07-25 | 151 | 152 | 149 | 149 | 1,390,000 | 1,490 |
| 2008-07-24 | 156 | 158 | 151 | 154 | 1,802,000 | 1,540 |
| 2008-07-23 | 147 | 152 | 147 | 151 | 761,000 | 1,510 |
| 2008-07-22 | 145 | 146 | 143 | 146 | 391,000 | 1,460 |
| 2008-07-18 | 144 | 148 | 143 | 143 | 1,193,000 | 1,430 |
| 2008-07-17 | 147 | 148 | 145 | 146 | 387,000 | 1,460 |
| 2008-07-16 | 144 | 151 | 143 | 145 | 1,027,000 | 1,450 |
| 2008-07-15 | 152 | 153 | 147 | 147 | 679,000 | 1,470 |
| 2008-07-14 | 154 | 157 | 152 | 152 | 968,000 | 1,520 |
| 2008-07-11 | 156 | 161 | 154 | 155 | 2,947,000 | 1,550 |
| 2008-07-10 | 151 | 158 | 149 | 157 | 4,153,000 | 1,570 |
| 2008-07-09 | 149 | 153 | 149 | 151 | 1,891,000 | 1,510 |
| 2008-07-08 | 151 | 151 | 147 | 149 | 1,062,000 | 1,490 |
| 2008-07-07 | 149 | 153 | 148 | 152 | 545,000 | 1,520 |
| 2008-07-04 | 151 | 152 | 147 | 148 | 823,000 | 1,480 |
| 2008-07-03 | 149 | 150 | 146 | 149 | 955,000 | 1,490 |
| 2008-07-02 | 154 | 156 | 150 | 151 | 847,000 | 1,510 |
| 2008-07-01 | 155 | 157 | 153 | 155 | 516,000 | 1,550 |
| 2008-06-30 | 156 | 157 | 153 | 153 | 619,000 | 1,530 |
| 2008-06-27 | 152 | 157 | 151 | 155 | 980,000 | 1,550 |
| 2008-06-26 | 158 | 159 | 154 | 154 | 772,000 | 1,540 |
| 2008-06-25 | 163 | 163 | 157 | 158 | 1,200,000 | 1,580 |
| 2008-06-24 | 162 | 163 | 162 | 162 | 483,000 | 1,620 |
| 2008-06-23 | 162 | 164 | 160 | 164 | 947,000 | 1,640 |
| 2008-06-20 | 167 | 168 | 163 | 163 | 971,000 | 1,630 |
| 2008-06-19 | 165 | 174 | 164 | 169 | 3,732,000 | 1,690 |
| 2008-06-18 | 160 | 167 | 160 | 166 | 1,332,000 | 1,660 |
| 2008-06-17 | 160 | 161 | 158 | 160 | 609,000 | 1,600 |
| 2008-06-16 | 159 | 161 | 158 | 160 | 931,000 | 1,600 |
| 2008-06-13 | 165 | 166 | 160 | 160 | 1,165,000 | 1,600 |
| 2008-06-12 | 161 | 166 | 161 | 164 | 1,165,000 | 1,640 |
| 2008-06-11 | 164 | 166 | 160 | 164 | 1,496,000 | 1,640 |
| 2008-06-10 | 170 | 171 | 160 | 161 | 1,910,000 | 1,610 |
| 2008-06-09 | 167 | 172 | 167 | 169 | 1,002,000 | 1,690 |
| 2008-06-06 | 181 | 182 | 174 | 174 | 2,087,000 | 1,740 |
| 2008-06-05 | 180 | 181 | 175 | 179 | 2,282,000 | 1,790 |
| 2008-06-04 | 172 | 183 | 171 | 180 | 6,395,000 | 1,800 |
| 2008-06-03 | 170 | 173 | 170 | 170 | 1,020,000 | 1,700 |
| 2008-06-02 | 172 | 174 | 170 | 172 | 1,404,000 | 1,720 |
| 2008-05-30 | 174 | 177 | 170 | 171 | 4,098,000 | 1,710 |
| 2008-05-29 | 172 | 176 | 171 | 174 | 4,763,000 | 1,740 |
| 2008-05-28 | 167 | 173 | 165 | 168 | 5,340,000 | 1,680 |
| 2008-05-27 | 166 | 168 | 163 | 164 | 1,122,000 | 1,640 |
| 2008-05-26 | 170 | 174 | 166 | 168 | 2,312,000 | 1,680 |
| 2008-05-23 | 164 | 171 | 163 | 171 | 2,589,000 | 1,710 |
| 2008-05-22 | 158 | 164 | 158 | 162 | 2,958,000 | 1,620 |
| 2008-05-21 | 166 | 168 | 163 | 165 | 2,337,000 | 1,650 |
| 2008-05-20 | 172 | 173 | 168 | 169 | 2,238,000 | 1,690 |
| 2008-05-19 | 167 | 174 | 167 | 172 | 5,348,000 | 1,720 |
| 2008-05-16 | 166 | 167 | 164 | 166 | 3,417,000 | 1,660 |
| 2008-05-15 | 170 | 170 | 162 | 164 | 11,983,000 | 1,640 |
| 2008-05-14 | 142 | 150 | 142 | 149 | 3,856,000 | 1,490 |
| 2008-05-13 | 141 | 143 | 140 | 141 | 1,273,000 | 1,410 |
| 2008-05-12 | 137 | 144 | 135 | 141 | 3,984,000 | 1,410 |
| 2008-05-09 | 133 | 145 | 130 | 139 | 7,449,000 | 1,390 |
| 2008-05-08 | 131 | 134 | 129 | 131 | 895,000 | 1,310 |
| 2008-05-07 | 134 | 134 | 131 | 132 | 2,344,000 | 1,320 |
| 2008-05-02 | 129 | 131 | 127 | 130 | 2,226,000 | 1,300 |
| 2008-05-01 | 129 | 130 | 124 | 124 | 1,263,000 | 1,240 |
| 2008-04-30 | 132 | 133 | 128 | 128 | 2,631,000 | 1,280 |
| 2008-04-28 | 125 | 129 | 124 | 125 | 2,110,000 | 1,250 |
| 2008-04-25 | 124 | 124 | 122 | 123 | 382,000 | 1,230 |
| 2008-04-24 | 124 | 124 | 121 | 123 | 822,000 | 1,230 |
| 2008-04-23 | 123 | 125 | 121 | 121 | 1,461,000 | 1,210 |
| 2008-04-22 | 122 | 129 | 122 | 124 | 7,674,000 | 1,240 |
| 2008-04-21 | 118 | 119 | 116 | 117 | 545,000 | 1,170 |
| 2008-04-18 | 117 | 117 | 115 | 116 | 193,000 | 1,160 |
| 2008-04-17 | 118 | 118 | 115 | 117 | 599,000 | 1,170 |
| 2008-04-16 | 117 | 118 | 114 | 115 | 783,000 | 1,150 |
| 2008-04-15 | 114 | 114 | 112 | 113 | 583,000 | 1,130 |
| 2008-04-14 | 110 | 114 | 110 | 113 | 497,000 | 1,130 |
| 2008-04-11 | 113 | 114 | 111 | 114 | 623,000 | 1,140 |
| 2008-04-10 | 114 | 114 | 112 | 112 | 331,000 | 1,120 |
| 2008-04-09 | 117 | 119 | 114 | 115 | 796,000 | 1,150 |
| 2008-04-08 | 114 | 120 | 114 | 116 | 1,892,000 | 1,160 |
| 2008-04-07 | 115 | 115 | 113 | 113 | 465,000 | 1,130 |
| 2008-04-04 | 112 | 118 | 112 | 115 | 1,582,000 | 1,150 |
| 2008-04-03 | 111 | 113 | 110 | 112 | 461,000 | 1,120 |
| 2008-04-02 | 113 | 114 | 111 | 112 | 415,000 | 1,120 |
| 2008-04-01 | 111 | 112 | 110 | 111 | 260,000 | 1,110 |
| 2008-03-31 | 112 | 112 | 109 | 109 | 348,000 | 1,090 |
| 2008-03-28 | 111 | 113 | 111 | 112 | 273,000 | 1,120 |
| 2008-03-27 | 112 | 114 | 111 | 112 | 276,000 | 1,120 |
| 2008-03-26 | 115 | 115 | 113 | 115 | 240,000 | 1,150 |
| 2008-03-25 | 117 | 117 | 114 | 116 | 813,000 | 1,160 |
| 2008-03-24 | 116 | 117 | 114 | 115 | 659,000 | 1,150 |
| 2008-03-21 | 112 | 115 | 110 | 115 | 516,000 | 1,150 |
| 2008-03-19 | 112 | 113 | 109 | 109 | 449,000 | 1,090 |
| 2008-03-18 | 106 | 109 | 105 | 108 | 883,000 | 1,080 |
| 2008-03-17 | 106 | 108 | 105 | 108 | 624,000 | 1,080 |
| 2008-03-14 | 114 | 114 | 110 | 111 | 906,000 | 1,110 |
| 2008-03-13 | 118 | 120 | 112 | 113 | 924,000 | 1,130 |
| 2008-03-12 | 121 | 123 | 119 | 120 | 625,000 | 1,200 |
| 2008-03-11 | 116 | 118 | 114 | 117 | 1,302,000 | 1,170 |
| 2008-03-10 | 124 | 124 | 117 | 119 | 604,000 | 1,190 |
| 2008-03-07 | 124 | 127 | 123 | 125 | 580,000 | 1,250 |
| 2008-03-06 | 126 | 130 | 123 | 128 | 1,553,000 | 1,280 |
| 2008-03-05 | 123 | 129 | 122 | 125 | 1,888,000 | 1,250 |
| 2008-03-04 | 126 | 126 | 122 | 123 | 1,007,000 | 1,230 |
| 2008-03-03 | 128 | 130 | 122 | 124 | 2,489,000 | 1,240 |
| 2008-02-29 | 137 | 138 | 134 | 136 | 1,132,000 | 1,360 |
| 2008-02-28 | 137 | 139 | 136 | 139 | 1,474,000 | 1,390 |
| 2008-02-27 | 140 | 144 | 137 | 140 | 4,058,000 | 1,400 |
| 2008-02-26 | 131 | 147 | 127 | 143 | 8,373,000 | 1,430 |
| 2008-02-25 | 123 | 135 | 123 | 130 | 3,386,000 | 1,300 |
| 2008-02-22 | 122 | 123 | 120 | 123 | 440,000 | 1,230 |
| 2008-02-21 | 123 | 123 | 121 | 123 | 410,000 | 1,230 |
| 2008-02-20 | 125 | 125 | 120 | 121 | 589,000 | 1,210 |
| 2008-02-19 | 122 | 125 | 122 | 124 | 506,000 | 1,240 |
| 2008-02-18 | 120 | 123 | 120 | 122 | 570,000 | 1,220 |
| 2008-02-15 | 118 | 121 | 117 | 120 | 439,000 | 1,200 |
| 2008-02-14 | 120 | 121 | 118 | 120 | 714,000 | 1,200 |
| 2008-02-13 | 118 | 118 | 116 | 116 | 315,000 | 1,160 |
| 2008-02-12 | 116 | 118 | 115 | 117 | 758,000 | 1,170 |
| 2008-02-08 | 121 | 121 | 114 | 116 | 1,130,000 | 1,160 |
| 2008-02-07 | 121 | 124 | 116 | 120 | 1,163,000 | 1,200 |
| 2008-02-06 | 121 | 123 | 118 | 119 | 1,034,000 | 1,190 |
| 2008-02-05 | 124 | 126 | 122 | 126 | 1,479,000 | 1,260 |
| 2008-02-04 | 124 | 125 | 121 | 124 | 782,000 | 1,240 |
| 2008-02-01 | 122 | 124 | 121 | 123 | 1,237,000 | 1,230 |
| 2008-01-31 | 118 | 122 | 116 | 121 | 3,635,000 | 1,210 |
| 2008-01-30 | 117 | 120 | 115 | 116 | 1,229,000 | 1,160 |
| 2008-01-29 | 117 | 119 | 113 | 115 | 1,191,000 | 1,150 |
| 2008-01-28 | 113 | 117 | 112 | 114 | 1,526,000 | 1,140 |
| 2008-01-25 | 114 | 115 | 111 | 114 | 1,913,000 | 1,140 |
| 2008-01-24 | 110 | 113 | 108 | 111 | 1,841,000 | 1,110 |
| 2008-01-23 | 104 | 106 | 102 | 106 | 1,509,000 | 1,060 |
| 2008-01-22 | 101 | 105 | 98 | 99 | 2,100,000 | 990 |
| 2008-01-21 | 107 | 111 | 104 | 105 | 1,470,000 | 1,050 |
| 2008-01-18 | 101 | 110 | 101 | 110 | 2,434,000 | 1,100 |
| 2008-01-17 | 99 | 108 | 96 | 106 | 3,712,000 | 1,060 |
| 2008-01-16 | 99 | 104 | 97 | 99 | 1,663,000 | 990 |
| 2008-01-15 | 114 | 116 | 103 | 104 | 1,804,000 | 1,040 |
| 2008-01-11 | 117 | 122 | 112 | 113 | 1,645,000 | 1,130 |
| 2008-01-10 | 118 | 120 | 115 | 115 | 612,000 | 1,150 |
| 2008-01-09 | 112 | 117 | 112 | 117 | 938,000 | 1,170 |
| 2008-01-08 | 114 | 118 | 114 | 117 | 570,000 | 1,170 |
| 2008-01-07 | 115 | 117 | 114 | 115 | 822,000 | 1,150 |
| 2008-01-04 | 119 | 119 | 115 | 116 | 708,000 | 1,160 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
