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
