3109 シキボウ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 147 | 147 | 145 | 146 | 772,000 | 1,460 |
| 2009-12-29 | 148 | 148 | 144 | 145 | 1,837,000 | 1,450 |
| 2009-12-28 | 150 | 150 | 147 | 149 | 1,560,000 | 1,490 |
| 2009-12-25 | 152 | 152 | 148 | 149 | 1,359,000 | 1,490 |
| 2009-12-24 | 154 | 156 | 149 | 152 | 4,237,000 | 1,520 |
| 2009-12-22 | 145 | 154 | 143 | 154 | 9,150,000 | 1,540 |
| 2009-12-21 | 144 | 145 | 143 | 143 | 687,000 | 1,430 |
| 2009-12-18 | 145 | 145 | 142 | 145 | 1,339,000 | 1,450 |
| 2009-12-17 | 144 | 147 | 143 | 145 | 1,696,000 | 1,450 |
| 2009-12-16 | 145 | 147 | 143 | 144 | 1,344,000 | 1,440 |
| 2009-12-15 | 145 | 148 | 145 | 146 | 1,318,000 | 1,460 |
| 2009-12-14 | 143 | 149 | 142 | 147 | 3,703,000 | 1,470 |
| 2009-12-11 | 143 | 144 | 140 | 142 | 2,414,000 | 1,420 |
| 2009-12-10 | 142 | 145 | 141 | 142 | 1,660,000 | 1,420 |
| 2009-12-09 | 145 | 147 | 142 | 144 | 2,295,000 | 1,440 |
| 2009-12-08 | 154 | 155 | 147 | 148 | 3,111,000 | 1,480 |
| 2009-12-07 | 158 | 161 | 155 | 156 | 2,174,000 | 1,560 |
| 2009-12-04 | 157 | 158 | 153 | 156 | 2,262,000 | 1,560 |
| 2009-12-03 | 159 | 160 | 155 | 156 | 2,821,000 | 1,560 |
| 2009-12-02 | 155 | 161 | 154 | 156 | 5,481,000 | 1,560 |
| 2009-12-01 | 143 | 154 | 142 | 153 | 4,910,000 | 1,530 |
| 2009-11-30 | 139 | 145 | 138 | 145 | 4,396,000 | 1,450 |
| 2009-11-27 | 141 | 144 | 135 | 135 | 4,388,000 | 1,350 |
| 2009-11-26 | 139 | 147 | 137 | 144 | 4,280,000 | 1,440 |
| 2009-11-25 | 139 | 146 | 134 | 144 | 8,921,000 | 1,440 |
| 2009-11-24 | 158 | 158 | 141 | 142 | 5,153,000 | 1,420 |
| 2009-11-20 | 149 | 160 | 149 | 158 | 5,507,000 | 1,580 |
| 2009-11-19 | 157 | 158 | 149 | 153 | 5,169,000 | 1,530 |
| 2009-11-18 | 157 | 160 | 151 | 160 | 5,545,000 | 1,600 |
| 2009-11-17 | 157 | 163 | 153 | 154 | 9,679,000 | 1,540 |
| 2009-11-16 | 178 | 179 | 167 | 167 | 5,508,000 | 1,670 |
| 2009-11-13 | 185 | 187 | 179 | 182 | 4,420,000 | 1,820 |
| 2009-11-12 | 190 | 196 | 187 | 187 | 6,318,000 | 1,870 |
| 2009-11-11 | 198 | 199 | 191 | 192 | 3,134,000 | 1,920 |
| 2009-11-10 | 201 | 204 | 197 | 199 | 3,883,000 | 1,990 |
| 2009-11-09 | 197 | 201 | 196 | 199 | 3,414,000 | 1,990 |
| 2009-11-06 | 214 | 214 | 203 | 203 | 5,081,000 | 2,030 |
| 2009-11-05 | 218 | 219 | 208 | 211 | 3,369,000 | 2,110 |
| 2009-11-04 | 215 | 221 | 214 | 217 | 4,488,000 | 2,170 |
| 2009-11-02 | 213 | 221 | 211 | 215 | 4,944,000 | 2,150 |
| 2009-10-30 | 220 | 221 | 214 | 218 | 3,028,000 | 2,180 |
| 2009-10-29 | 209 | 218 | 209 | 217 | 4,671,000 | 2,170 |
| 2009-10-28 | 225 | 226 | 217 | 218 | 6,104,000 | 2,180 |
| 2009-10-27 | 235 | 236 | 227 | 227 | 7,352,000 | 2,270 |
| 2009-10-26 | 229 | 237 | 228 | 237 | 13,538,000 | 2,370 |
| 2009-10-23 | 229 | 231 | 222 | 224 | 9,418,000 | 2,240 |
| 2009-10-22 | 228 | 237 | 227 | 230 | 28,424,000 | 2,300 |
| 2009-10-21 | 212 | 227 | 211 | 226 | 18,820,000 | 2,260 |
| 2009-10-20 | 209 | 216 | 206 | 211 | 7,298,000 | 2,110 |
| 2009-10-19 | 208 | 218 | 205 | 208 | 12,722,000 | 2,080 |
| 2009-10-16 | 199 | 213 | 194 | 213 | 9,395,000 | 2,130 |
| 2009-10-15 | 204 | 206 | 197 | 199 | 3,094,000 | 1,990 |
| 2009-10-14 | 207 | 207 | 199 | 200 | 3,543,000 | 2,000 |
| 2009-10-13 | 214 | 215 | 208 | 210 | 4,406,000 | 2,100 |
| 2009-10-09 | 200 | 214 | 199 | 213 | 9,820,000 | 2,130 |
| 2009-10-08 | 203 | 203 | 196 | 198 | 2,854,000 | 1,980 |
| 2009-10-07 | 194 | 203 | 192 | 203 | 5,128,000 | 2,030 |
| 2009-10-06 | 188 | 194 | 187 | 193 | 4,747,000 | 1,930 |
| 2009-10-05 | 190 | 195 | 186 | 186 | 3,678,000 | 1,860 |
| 2009-10-02 | 188 | 199 | 184 | 195 | 9,434,000 | 1,950 |
| 2009-10-01 | 204 | 205 | 193 | 193 | 5,150,000 | 1,930 |
| 2009-09-30 | 210 | 212 | 205 | 207 | 4,892,000 | 2,070 |
| 2009-09-29 | 223 | 223 | 215 | 215 | 3,054,000 | 2,150 |
| 2009-09-28 | 228 | 232 | 218 | 220 | 7,330,000 | 2,200 |
| 2009-09-25 | 217 | 229 | 216 | 224 | 8,723,000 | 2,240 |
| 2009-09-24 | 217 | 222 | 215 | 217 | 3,350,000 | 2,170 |
| 2009-09-18 | 216 | 221 | 214 | 219 | 4,235,000 | 2,190 |
| 2009-09-17 | 221 | 222 | 216 | 219 | 4,491,000 | 2,190 |
| 2009-09-16 | 223 | 225 | 214 | 219 | 7,792,000 | 2,190 |
| 2009-09-15 | 231 | 232 | 216 | 218 | 8,714,000 | 2,180 |
| 2009-09-14 | 235 | 237 | 230 | 230 | 3,862,000 | 2,300 |
| 2009-09-11 | 243 | 245 | 237 | 239 | 5,070,000 | 2,390 |
| 2009-09-10 | 239 | 250 | 235 | 242 | 7,580,000 | 2,420 |
| 2009-09-09 | 237 | 241 | 234 | 238 | 5,568,000 | 2,380 |
| 2009-09-08 | 227 | 245 | 223 | 242 | 15,908,000 | 2,420 |
| 2009-09-07 | 235 | 237 | 226 | 229 | 10,552,000 | 2,290 |
| 2009-09-04 | 251 | 253 | 241 | 241 | 8,035,000 | 2,410 |
| 2009-09-03 | 256 | 261 | 251 | 251 | 6,836,000 | 2,510 |
| 2009-09-02 | 257 | 266 | 255 | 258 | 15,726,000 | 2,580 |
| 2009-09-01 | 244 | 266 | 243 | 260 | 25,183,000 | 2,600 |
| 2009-08-31 | 259 | 259 | 243 | 249 | 15,030,000 | 2,490 |
| 2009-08-28 | 268 | 270 | 260 | 260 | 15,056,000 | 2,600 |
| 2009-08-27 | 267 | 271 | 257 | 271 | 24,730,000 | 2,710 |
| 2009-08-26 | 272 | 275 | 264 | 265 | 31,967,000 | 2,650 |
| 2009-08-25 | 268 | 279 | 264 | 275 | 73,246,000 | 2,750 |
| 2009-08-24 | 260 | 270 | 259 | 269 | 58,417,000 | 2,690 |
| 2009-08-21 | 262 | 281 | 256 | 257 | 104,801,000 | 2,570 |
| 2009-08-20 | 273 | 276 | 252 | 272 | 124,693,000 | 2,720 |
| 2009-08-19 | 221 | 284 | 219 | 260 | 161,838,000 | 2,600 |
| 2009-08-18 | 199 | 207 | 197 | 207 | 21,283,000 | 2,070 |
| 2009-08-17 | 200 | 204 | 194 | 194 | 25,429,000 | 1,940 |
| 2009-08-14 | 183 | 184 | 180 | 183 | 6,632,000 | 1,830 |
| 2009-08-13 | 171 | 180 | 171 | 180 | 9,308,000 | 1,800 |
| 2009-08-12 | 164 | 170 | 164 | 168 | 2,123,000 | 1,680 |
| 2009-08-11 | 165 | 166 | 164 | 165 | 889,000 | 1,650 |
| 2009-08-10 | 167 | 167 | 163 | 166 | 1,212,000 | 1,660 |
| 2009-08-07 | 162 | 166 | 161 | 163 | 2,201,000 | 1,630 |
| 2009-08-06 | 169 | 172 | 161 | 164 | 5,065,000 | 1,640 |
| 2009-08-05 | 169 | 174 | 165 | 168 | 4,245,000 | 1,680 |
| 2009-08-04 | 175 | 176 | 169 | 170 | 2,643,000 | 1,700 |
| 2009-08-03 | 167 | 175 | 166 | 173 | 4,800,000 | 1,730 |
| 2009-07-31 | 165 | 172 | 163 | 171 | 7,672,000 | 1,710 |
| 2009-07-30 | 163 | 163 | 157 | 162 | 1,929,000 | 1,620 |
| 2009-07-29 | 167 | 168 | 162 | 163 | 6,057,000 | 1,630 |
| 2009-07-28 | 157 | 164 | 156 | 163 | 6,941,000 | 1,630 |
| 2009-07-27 | 157 | 161 | 156 | 156 | 2,561,000 | 1,560 |
| 2009-07-24 | 159 | 160 | 153 | 159 | 3,321,000 | 1,590 |
| 2009-07-23 | 159 | 163 | 155 | 157 | 5,262,000 | 1,570 |
| 2009-07-22 | 154 | 159 | 153 | 158 | 6,608,000 | 1,580 |
| 2009-07-21 | 148 | 152 | 147 | 150 | 2,977,000 | 1,500 |
| 2009-07-17 | 142 | 146 | 141 | 146 | 1,507,000 | 1,460 |
| 2009-07-16 | 143 | 146 | 142 | 142 | 2,080,000 | 1,420 |
| 2009-07-15 | 143 | 145 | 140 | 141 | 1,762,000 | 1,410 |
| 2009-07-14 | 143 | 145 | 140 | 144 | 1,221,000 | 1,440 |
| 2009-07-13 | 150 | 150 | 138 | 138 | 4,086,000 | 1,380 |
| 2009-07-10 | 145 | 152 | 145 | 151 | 8,072,000 | 1,510 |
| 2009-07-09 | 145 | 148 | 144 | 145 | 1,106,000 | 1,450 |
| 2009-07-08 | 146 | 148 | 144 | 146 | 1,376,000 | 1,460 |
| 2009-07-07 | 152 | 154 | 146 | 147 | 3,371,000 | 1,470 |
| 2009-07-06 | 152 | 154 | 150 | 154 | 4,094,000 | 1,540 |
| 2009-07-03 | 145 | 154 | 145 | 153 | 5,561,000 | 1,530 |
| 2009-07-02 | 147 | 148 | 146 | 147 | 612,000 | 1,470 |
| 2009-07-01 | 144 | 149 | 144 | 147 | 1,100,000 | 1,470 |
| 2009-06-30 | 148 | 149 | 145 | 146 | 1,055,000 | 1,460 |
| 2009-06-29 | 151 | 152 | 145 | 145 | 2,695,000 | 1,450 |
| 2009-06-26 | 145 | 149 | 144 | 148 | 3,120,000 | 1,480 |
| 2009-06-25 | 143 | 145 | 142 | 144 | 1,255,000 | 1,440 |
| 2009-06-24 | 141 | 143 | 140 | 142 | 437,000 | 1,420 |
| 2009-06-23 | 144 | 145 | 141 | 141 | 865,000 | 1,410 |
| 2009-06-22 | 145 | 146 | 143 | 145 | 714,000 | 1,450 |
| 2009-06-19 | 148 | 149 | 144 | 145 | 1,422,000 | 1,450 |
| 2009-06-18 | 149 | 150 | 146 | 148 | 1,757,000 | 1,480 |
| 2009-06-17 | 147 | 153 | 147 | 151 | 2,908,000 | 1,510 |
| 2009-06-16 | 148 | 151 | 147 | 149 | 2,210,000 | 1,490 |
| 2009-06-15 | 153 | 154 | 148 | 152 | 5,631,000 | 1,520 |
| 2009-06-12 | 164 | 165 | 153 | 155 | 10,861,000 | 1,550 |
| 2009-06-11 | 155 | 158 | 148 | 158 | 9,120,000 | 1,580 |
| 2009-06-10 | 141 | 156 | 141 | 153 | 14,871,000 | 1,530 |
| 2009-06-09 | 139 | 140 | 137 | 138 | 1,835,000 | 1,380 |
| 2009-06-08 | 137 | 140 | 135 | 139 | 2,071,000 | 1,390 |
| 2009-06-05 | 140 | 141 | 135 | 136 | 1,807,000 | 1,360 |
| 2009-06-04 | 146 | 146 | 140 | 141 | 3,467,000 | 1,410 |
| 2009-06-03 | 137 | 146 | 137 | 144 | 4,664,000 | 1,440 |
| 2009-06-02 | 135 | 139 | 131 | 136 | 3,569,000 | 1,360 |
| 2009-06-01 | 132 | 135 | 128 | 133 | 3,349,000 | 1,330 |
| 2009-05-29 | 142 | 144 | 134 | 135 | 4,489,000 | 1,350 |
| 2009-05-28 | 146 | 150 | 143 | 145 | 4,165,000 | 1,450 |
| 2009-05-27 | 152 | 155 | 144 | 144 | 5,346,000 | 1,440 |
| 2009-05-26 | 156 | 158 | 149 | 150 | 5,097,000 | 1,500 |
| 2009-05-25 | 156 | 163 | 154 | 155 | 13,760,000 | 1,550 |
| 2009-05-22 | 200 | 204 | 185 | 191 | 18,023,000 | 1,910 |
| 2009-05-21 | 191 | 208 | 188 | 190 | 41,654,000 | 1,900 |
| 2009-05-20 | 179 | 188 | 171 | 182 | 16,548,000 | 1,820 |
| 2009-05-19 | 185 | 195 | 172 | 177 | 31,699,000 | 1,770 |
| 2009-05-18 | 185 | 185 | 185 | 185 | 2,491,000 | 1,850 |
| 2009-05-15 | 140 | 140 | 133 | 135 | 2,621,000 | 1,350 |
| 2009-05-14 | 150 | 154 | 139 | 140 | 4,834,000 | 1,400 |
| 2009-05-13 | 157 | 158 | 153 | 154 | 3,651,000 | 1,540 |
| 2009-05-12 | 153 | 164 | 152 | 156 | 10,280,000 | 1,560 |
| 2009-05-11 | 163 | 164 | 152 | 157 | 6,547,000 | 1,570 |
| 2009-05-08 | 158 | 165 | 152 | 153 | 14,087,000 | 1,530 |
| 2009-05-07 | 151 | 163 | 148 | 151 | 20,604,000 | 1,510 |
| 2009-05-01 | 194 | 199 | 149 | 166 | 70,481,000 | 1,660 |
| 2009-04-30 | 224 | 224 | 224 | 224 | 4,396,000 | 2,240 |
| 2009-04-28 | 156 | 174 | 148 | 174 | 113,021,000 | 1,740 |
| 2009-04-27 | 124 | 124 | 124 | 124 | 783,000 | 1,240 |
| 2009-04-24 | 96 | 96 | 94 | 94 | 230,000 | 940 |
| 2009-04-23 | 95 | 96 | 93 | 95 | 380,000 | 950 |
| 2009-04-22 | 99 | 99 | 96 | 96 | 259,000 | 960 |
| 2009-04-21 | 98 | 99 | 97 | 98 | 361,000 | 980 |
| 2009-04-20 | 102 | 102 | 100 | 102 | 173,000 | 1,020 |
| 2009-04-17 | 102 | 103 | 100 | 102 | 472,000 | 1,020 |
| 2009-04-16 | 105 | 106 | 100 | 101 | 1,077,000 | 1,010 |
| 2009-04-15 | 97 | 107 | 96 | 104 | 2,248,000 | 1,040 |
| 2009-04-14 | 98 | 99 | 95 | 99 | 548,000 | 990 |
| 2009-04-13 | 96 | 100 | 96 | 99 | 806,000 | 990 |
| 2009-04-10 | 96 | 96 | 94 | 95 | 218,000 | 950 |
| 2009-04-09 | 92 | 95 | 92 | 95 | 376,000 | 950 |
| 2009-04-08 | 94 | 94 | 91 | 91 | 276,000 | 910 |
| 2009-04-07 | 93 | 96 | 92 | 96 | 347,000 | 960 |
| 2009-04-06 | 95 | 95 | 92 | 93 | 246,000 | 930 |
| 2009-04-03 | 95 | 95 | 92 | 94 | 326,000 | 940 |
| 2009-04-02 | 90 | 93 | 90 | 92 | 483,000 | 920 |
| 2009-04-01 | 88 | 91 | 87 | 89 | 467,000 | 890 |
| 2009-03-31 | 89 | 90 | 85 | 87 | 562,000 | 870 |
| 2009-03-30 | 94 | 95 | 90 | 90 | 307,000 | 900 |
| 2009-03-27 | 100 | 100 | 95 | 95 | 479,000 | 950 |
| 2009-03-26 | 95 | 100 | 93 | 99 | 1,262,000 | 990 |
| 2009-03-25 | 91 | 95 | 91 | 95 | 348,000 | 950 |
| 2009-03-24 | 96 | 96 | 92 | 93 | 389,000 | 930 |
| 2009-03-23 | 89 | 93 | 89 | 93 | 322,000 | 930 |
| 2009-03-19 | 88 | 90 | 88 | 90 | 153,000 | 900 |
| 2009-03-18 | 90 | 91 | 88 | 88 | 372,000 | 880 |
| 2009-03-17 | 88 | 90 | 88 | 89 | 314,000 | 890 |
| 2009-03-16 | 88 | 89 | 87 | 89 | 378,000 | 890 |
| 2009-03-13 | 85 | 86 | 84 | 85 | 465,000 | 850 |
| 2009-03-12 | 85 | 86 | 83 | 84 | 239,000 | 840 |
| 2009-03-11 | 85 | 85 | 83 | 84 | 252,000 | 840 |
| 2009-03-10 | 82 | 84 | 81 | 82 | 456,000 | 820 |
| 2009-03-09 | 85 | 85 | 82 | 82 | 394,000 | 820 |
| 2009-03-06 | 91 | 92 | 85 | 85 | 1,051,000 | 850 |
| 2009-03-05 | 93 | 94 | 92 | 92 | 434,000 | 920 |
| 2009-03-04 | 91 | 92 | 91 | 92 | 241,000 | 920 |
| 2009-03-03 | 91 | 92 | 90 | 92 | 594,000 | 920 |
| 2009-03-02 | 90 | 95 | 89 | 93 | 2,714,000 | 930 |
| 2009-02-27 | 85 | 108 | 85 | 96 | 8,481,000 | 960 |
| 2009-02-26 | 85 | 85 | 82 | 84 | 565,000 | 840 |
| 2009-02-25 | 86 | 86 | 82 | 83 | 477,000 | 830 |
| 2009-02-24 | 81 | 84 | 81 | 84 | 314,000 | 840 |
| 2009-02-23 | 81 | 85 | 81 | 85 | 292,000 | 850 |
| 2009-02-20 | 86 | 87 | 83 | 84 | 698,000 | 840 |
| 2009-02-19 | 92 | 92 | 87 | 88 | 516,000 | 880 |
| 2009-02-18 | 92 | 93 | 91 | 91 | 357,000 | 910 |
| 2009-02-17 | 96 | 96 | 93 | 93 | 290,000 | 930 |
| 2009-02-16 | 96 | 98 | 95 | 98 | 316,000 | 980 |
| 2009-02-13 | 94 | 98 | 94 | 95 | 340,000 | 950 |
| 2009-02-12 | 97 | 97 | 94 | 94 | 352,000 | 940 |
| 2009-02-10 | 96 | 98 | 95 | 96 | 878,000 | 960 |
| 2009-02-09 | 105 | 106 | 97 | 97 | 682,000 | 970 |
| 2009-02-06 | 106 | 107 | 104 | 105 | 275,000 | 1,050 |
| 2009-02-05 | 106 | 107 | 104 | 104 | 366,000 | 1,040 |
| 2009-02-04 | 104 | 106 | 104 | 106 | 208,000 | 1,060 |
| 2009-02-03 | 106 | 107 | 104 | 104 | 331,000 | 1,040 |
| 2009-02-02 | 107 | 108 | 105 | 107 | 325,000 | 1,070 |
| 2009-01-30 | 109 | 111 | 108 | 108 | 313,000 | 1,080 |
| 2009-01-29 | 114 | 114 | 109 | 111 | 728,000 | 1,110 |
| 2009-01-28 | 107 | 111 | 105 | 111 | 665,000 | 1,110 |
| 2009-01-27 | 105 | 108 | 102 | 107 | 816,000 | 1,070 |
| 2009-01-26 | 108 | 109 | 104 | 104 | 717,000 | 1,040 |
| 2009-01-23 | 112 | 112 | 107 | 107 | 658,000 | 1,070 |
| 2009-01-22 | 112 | 114 | 110 | 114 | 639,000 | 1,140 |
| 2009-01-21 | 112 | 115 | 112 | 112 | 515,000 | 1,120 |
| 2009-01-20 | 120 | 120 | 115 | 115 | 656,000 | 1,150 |
| 2009-01-19 | 120 | 120 | 118 | 120 | 683,000 | 1,200 |
| 2009-01-16 | 114 | 117 | 113 | 117 | 460,000 | 1,170 |
| 2009-01-15 | 115 | 115 | 113 | 113 | 819,000 | 1,130 |
| 2009-01-14 | 120 | 120 | 116 | 117 | 625,000 | 1,170 |
| 2009-01-13 | 120 | 120 | 116 | 118 | 1,068,000 | 1,180 |
| 2009-01-09 | 122 | 122 | 118 | 120 | 992,000 | 1,200 |
| 2009-01-08 | 126 | 128 | 122 | 123 | 700,000 | 1,230 |
| 2009-01-07 | 125 | 129 | 124 | 126 | 2,015,000 | 1,260 |
| 2009-01-06 | 123 | 124 | 118 | 122 | 2,006,000 | 1,220 |
| 2009-01-05 | 130 | 130 | 122 | 122 | 596,000 | 1,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
