3109 シキボウ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	118	119	117	118	894,000	1,180
2010-12-29	118	120	118	119	438,000	1,190
2010-12-28	117	120	117	119	1,000,000	1,190
2010-12-27	119	119	117	117	1,044,000	1,170
2010-12-24	120	121	118	118	1,448,000	1,180
2010-12-22	122	123	120	120	1,050,000	1,200
2010-12-21	121	122	120	121	1,347,000	1,210
2010-12-20	123	125	120	122	3,218,000	1,220
2010-12-17	119	124	119	122	4,419,000	1,220
2010-12-16	120	120	119	119	1,039,000	1,190
2010-12-15	120	122	119	120	2,100,000	1,200
2010-12-14	120	121	119	119	986,000	1,190
2010-12-13	120	122	118	119	2,724,000	1,190
2010-12-10	118	123	117	120	3,935,000	1,200
2010-12-09	117	119	116	118	1,461,000	1,180
2010-12-08	117	118	116	117	491,000	1,170
2010-12-07	117	118	116	116	760,000	1,160
2010-12-06	117	118	116	118	583,000	1,180
2010-12-03	118	119	117	117	809,000	1,170
2010-12-02	119	120	117	118	1,897,000	1,180
2010-12-01	118	119	117	118	2,181,000	1,180
2010-11-30	122	122	118	118	7,331,000	1,180
2010-11-29	114	115	113	115	956,000	1,150
2010-11-26	113	113	112	112	720,000	1,120
2010-11-25	114	115	113	113	871,000	1,130
2010-11-24	112	114	111	112	1,399,000	1,120
2010-11-22	115	116	113	115	2,566,000	1,150
2010-11-19	116	117	113	114	2,583,000	1,140
2010-11-18	111	114	111	114	3,446,000	1,140
2010-11-17	106	110	106	110	1,040,000	1,100
2010-11-16	108	109	107	107	506,000	1,070
2010-11-15	108	109	107	108	652,000	1,080
2010-11-12	110	111	108	108	1,044,000	1,080
2010-11-11	109	111	109	111	1,257,000	1,110
2010-11-10	109	110	108	109	1,225,000	1,090
2010-11-09	109	109	107	107	2,173,000	1,070
2010-11-08	107	109	106	109	1,860,000	1,090
2010-11-05	104	105	104	105	405,000	1,050
2010-11-04	104	105	103	103	328,000	1,030
2010-11-02	103	104	103	104	372,000	1,040
2010-11-01	103	105	103	103	815,000	1,030
2010-10-29	104	105	102	103	1,278,000	1,030
2010-10-28	106	108	104	104	1,345,000	1,040
2010-10-27	110	110	106	106	1,642,000	1,060
2010-10-26	108	113	103	111	4,834,000	1,110
2010-10-25	111	111	108	108	630,000	1,080
2010-10-22	109	112	108	110	1,505,000	1,100
2010-10-21	107	110	107	110	1,775,000	1,100
2010-10-20	106	108	106	107	382,000	1,070
2010-10-19	107	110	106	107	1,049,000	1,070
2010-10-18	106	108	106	106	333,000	1,060
2010-10-15	106	110	105	106	1,603,000	1,060
2010-10-14	107	108	106	107	413,000	1,070
2010-10-13	107	107	105	106	648,000	1,060
2010-10-12	110	110	106	106	604,000	1,060
2010-10-08	110	111	110	110	518,000	1,100
2010-10-07	108	111	108	111	742,000	1,110
2010-10-06	108	109	107	108	929,000	1,080
2010-10-05	108	108	106	107	706,000	1,070
2010-10-04	110	112	109	109	484,000	1,090
2010-10-01	112	113	109	111	693,000	1,110
2010-09-30	114	115	111	111	491,000	1,110
2010-09-29	114	115	113	115	845,000	1,150
2010-09-28	112	114	112	114	482,000	1,140
2010-09-27	113	113	111	112	214,000	1,120
2010-09-24	111	113	111	111	393,000	1,110
2010-09-22	111	113	111	112	525,000	1,120
2010-09-21	113	113	111	111	294,000	1,110
2010-09-17	111	112	111	111	348,000	1,110
2010-09-16	112	113	111	112	822,000	1,120
2010-09-15	110	113	110	112	601,000	1,120
2010-09-14	113	113	110	110	711,000	1,100
2010-09-13	115	117	112	112	1,875,000	1,120
2010-09-10	113	115	112	114	1,068,000	1,140
2010-09-09	113	114	111	114	1,605,000	1,140
2010-09-08	109	116	109	111	4,082,000	1,110
2010-09-07	111	113	109	112	1,054,000	1,120
2010-09-06	108	114	108	112	1,197,000	1,120
2010-09-03	107	108	106	106	335,000	1,060
2010-09-02	109	109	106	107	646,000	1,070
2010-09-01	105	108	104	108	952,000	1,080
2010-08-31	106	106	103	103	358,000	1,030
2010-08-30	107	109	106	107	312,000	1,070
2010-08-27	104	106	103	106	335,000	1,060
2010-08-26	105	105	103	103	352,000	1,030
2010-08-25	104	105	103	103	381,000	1,030
2010-08-24	106	107	105	106	356,000	1,060
2010-08-23	110	110	107	107	467,000	1,070
2010-08-20	110	114	109	110	1,177,000	1,100
2010-08-19	111	112	110	112	724,000	1,120
2010-08-18	111	112	109	110	1,337,000	1,100
2010-08-17	105	115	105	111	3,545,000	1,110
2010-08-16	104	106	103	106	325,000	1,060
2010-08-13	104	104	102	103	251,000	1,030
2010-08-12	103	104	102	103	428,000	1,030
2010-08-11	106	106	104	105	468,000	1,050
2010-08-10	107	107	106	106	258,000	1,060
2010-08-09	107	107	105	107	472,000	1,070
2010-08-06	109	111	107	108	870,000	1,080
2010-08-05	109	111	109	110	555,000	1,100
2010-08-04	107	108	106	108	273,000	1,080
2010-08-03	107	108	106	107	210,000	1,070
2010-08-02	106	107	105	106	301,000	1,060
2010-07-30	107	108	105	105	466,000	1,050
2010-07-29	108	109	106	106	554,000	1,060
2010-07-28	107	109	107	108	541,000	1,080
2010-07-27	107	110	106	106	946,000	1,060
2010-07-26	108	108	105	106	369,000	1,060
2010-07-23	105	106	104	105	565,000	1,050
2010-07-22	103	104	103	103	304,000	1,030
2010-07-21	106	107	104	104	376,000	1,040
2010-07-20	105	107	105	105	800,000	1,050
2010-07-16	111	111	107	108	1,049,000	1,080
2010-07-15	113	113	111	111	320,000	1,110
2010-07-14	113	115	112	113	917,000	1,130
2010-07-13	112	113	111	111	689,000	1,110
2010-07-12	113	114	112	112	1,064,000	1,120
2010-07-09	113	115	112	112	1,019,000	1,120
2010-07-08	114	115	113	113	709,000	1,130
2010-07-07	112	114	111	111	559,000	1,110
2010-07-06	113	114	110	114	1,029,000	1,140
2010-07-05	112	115	112	114	866,000	1,140
2010-07-02	110	112	110	111	716,000	1,110
2010-07-01	111	111	110	110	547,000	1,100
2010-06-30	112	112	110	111	860,000	1,110
2010-06-29	118	119	114	114	788,000	1,140
2010-06-28	121	124	118	118	1,131,000	1,180
2010-06-25	122	124	120	120	945,000	1,200
2010-06-24	128	129	124	125	3,172,000	1,250
2010-06-23	121	134	119	133	4,889,000	1,330
2010-06-22	120	122	120	122	364,000	1,220
2010-06-21	120	122	120	122	640,000	1,220
2010-06-18	120	122	119	120	515,000	1,200
2010-06-17	119	120	119	120	316,000	1,200
2010-06-16	120	121	120	120	248,000	1,200
2010-06-15	119	120	118	119	172,000	1,190
2010-06-14	117	120	117	120	279,000	1,200
2010-06-11	119	119	116	116	652,000	1,160
2010-06-10	115	116	114	115	321,000	1,150
2010-06-09	118	118	115	115	280,000	1,150
2010-06-08	117	119	116	117	531,000	1,170
2010-06-07	118	119	118	118	390,000	1,180
2010-06-04	120	123	120	120	929,000	1,200
2010-06-03	120	121	120	121	547,000	1,210
2010-06-02	119	123	119	119	1,054,000	1,190
2010-06-01	121	122	120	121	347,000	1,210
2010-05-31	118	123	117	122	1,193,000	1,220
2010-05-28	121	121	118	118	1,063,000	1,180
2010-05-27	114	118	113	118	663,000	1,180
2010-05-26	119	121	114	116	1,665,000	1,160
2010-05-25	120	120	116	116	641,000	1,160
2010-05-24	121	121	118	119	667,000	1,190
2010-05-21	116	119	115	119	876,000	1,190
2010-05-20	124	126	120	121	1,059,000	1,210
2010-05-19	122	126	118	126	1,913,000	1,260
2010-05-18	128	129	125	125	832,000	1,250
2010-05-17	131	132	127	128	1,197,000	1,280
2010-05-14	132	135	132	133	611,000	1,330
2010-05-13	133	136	133	135	1,081,000	1,350
2010-05-12	133	135	132	132	778,000	1,320
2010-05-11	137	138	132	133	1,771,000	1,330
2010-05-10	135	138	134	137	1,011,000	1,370
2010-05-07	132	138	128	135	4,513,000	1,350
2010-05-06	142	145	141	142	1,654,000	1,420
2010-04-30	144	145	143	144	684,000	1,440
2010-04-28	141	144	140	143	1,008,000	1,430
2010-04-27	145	146	144	144	615,000	1,440
2010-04-26	146	149	145	145	1,670,000	1,450
2010-04-23	143	146	142	145	1,471,000	1,450
2010-04-22	148	149	141	143	6,126,000	1,430
2010-04-21	138	141	138	140	917,000	1,400
2010-04-20	139	140	137	138	605,000	1,380
2010-04-19	139	140	137	139	1,218,000	1,390
2010-04-16	144	147	142	142	2,079,000	1,420
2010-04-15	146	146	144	145	1,043,000	1,450
2010-04-14	147	148	144	146	1,926,000	1,460
2010-04-13	143	149	143	148	7,149,000	1,480
2010-04-12	143	144	142	143	1,238,000	1,430
2010-04-09	141	143	140	142	1,184,000	1,420
2010-04-08	141	145	140	141	3,770,000	1,410
2010-04-07	142	143	140	141	2,776,000	1,410
2010-04-06	137	144	136	144	5,252,000	1,440
2010-04-05	137	137	135	137	725,000	1,370
2010-04-02	138	138	136	137	389,000	1,370
2010-04-01	137	138	136	138	642,000	1,380
2010-03-31	138	138	136	138	346,000	1,380
2010-03-30	137	138	136	138	531,000	1,380
2010-03-29	137	140	136	137	1,654,000	1,370
2010-03-26	136	137	135	137	570,000	1,370
2010-03-25	136	136	134	135	845,000	1,350
2010-03-24	138	140	135	136	2,153,000	1,360
2010-03-23	137	139	136	138	1,087,000	1,380
2010-03-19	136	137	135	137	409,000	1,370
2010-03-18	138	138	135	136	1,008,000	1,360
2010-03-17	135	140	135	138	1,620,000	1,380
2010-03-16	137	137	135	135	627,000	1,350
2010-03-15	135	139	134	137	1,899,000	1,370
2010-03-12	136	136	133	135	951,000	1,350
2010-03-11	136	137	133	135	2,449,000	1,350
2010-03-10	132	137	132	135	7,306,000	1,350
2010-03-09	130	131	128	131	956,000	1,310
2010-03-08	128	131	128	131	1,539,000	1,310
2010-03-05	126	128	125	128	824,000	1,280
2010-03-04	127	128	125	125	536,000	1,250
2010-03-03	127	128	126	128	641,000	1,280
2010-03-02	127	128	125	128	935,000	1,280
2010-03-01	127	129	126	127	961,000	1,270
2010-02-26	127	128	127	127	672,000	1,270
2010-02-25	130	132	127	128	2,246,000	1,280
2010-02-24	127	133	126	132	3,555,000	1,320
2010-02-23	128	129	127	127	1,320,000	1,270
2010-02-22	127	130	126	130	2,096,000	1,300
2010-02-19	128	129	124	126	2,161,000	1,260
2010-02-18	124	130	124	128	1,973,000	1,280
2010-02-17	124	127	123	127	1,937,000	1,270
2010-02-16	126	127	123	123	622,000	1,230
2010-02-15	126	128	124	126	1,052,000	1,260
2010-02-12	128	128	125	127	1,018,000	1,270
2010-02-10	129	130	126	127	1,485,000	1,270
2010-02-09	125	128	124	128	1,965,000	1,280
2010-02-08	125	126	124	125	567,000	1,250
2010-02-05	125	127	124	125	1,991,000	1,250
2010-02-04	133	136	127	130	2,656,000	1,300
2010-02-03	127	132	126	130	3,983,000	1,300
2010-02-02	122	125	121	124	2,191,000	1,240
2010-02-01	129	129	120	120	2,510,000	1,200
2010-01-29	135	135	131	131	1,206,000	1,310
2010-01-28	135	137	133	136	1,160,000	1,360
2010-01-27	136	137	133	135	1,420,000	1,350
2010-01-26	140	141	136	137	1,360,000	1,370
2010-01-25	139	140	138	139	841,000	1,390
2010-01-22	142	143	140	141	1,085,000	1,410
2010-01-21	142	145	141	143	1,228,000	1,430
2010-01-20	146	148	143	143	2,032,000	1,430
2010-01-19	148	148	146	146	1,054,000	1,460
2010-01-18	147	153	146	147	5,692,000	1,470
2010-01-15	147	149	145	148	2,065,000	1,480
2010-01-14	148	149	147	148	563,000	1,480
2010-01-13	149	150	147	148	1,270,000	1,480
2010-01-12	151	151	148	151	1,688,000	1,510
2010-01-08	149	151	148	151	1,000,000	1,510
2010-01-07	149	151	147	149	2,674,000	1,490
2010-01-06	147	150	146	148	1,672,000	1,480
2010-01-05	146	151	146	147	4,155,000	1,470
2010-01-04	145	146	144	145	548,000	1,450

分割・併合履歴： [2017-09-27]1株→0.1株