3109 シキボウ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	102	104	102	102	696,000	1,020
2011-12-29	105	105	101	102	1,083,000	1,020
2011-12-28	104	105	104	105	642,000	1,050
2011-12-27	107	108	103	105	2,042,000	1,050
2011-12-26	106	107	105	107	2,042,000	1,070
2011-12-22	103	108	103	107	4,691,000	1,070
2011-12-21	104	105	102	102	1,287,000	1,020
2011-12-20	102	104	101	102	1,636,000	1,020
2011-12-19	105	105	101	103	1,837,000	1,030
2011-12-16	105	107	103	105	2,085,000	1,050
2011-12-15	110	110	105	105	4,211,000	1,050
2011-12-14	114	115	108	111	7,523,000	1,110
2011-12-13	116	123	115	117	18,329,000	1,170
2011-12-12	117	118	114	116	4,617,000	1,160
2011-12-09	112	117	111	115	7,602,000	1,150
2011-12-08	113	116	112	114	4,020,000	1,140
2011-12-07	116	118	112	115	8,341,000	1,150
2011-12-06	117	118	111	112	14,778,000	1,120
2011-12-05	106	120	106	119	34,042,000	1,190
2011-12-02	91	103	91	102	11,059,000	1,020
2011-12-01	90	92	90	90	816,000	900
2011-11-30	88	90	88	90	441,000	900
2011-11-29	90	90	88	89	624,000	890
2011-11-28	88	91	87	90	967,000	900
2011-11-25	87	88	86	86	220,000	860
2011-11-24	86	87	86	86	249,000	860
2011-11-22	86	88	86	88	532,000	880
2011-11-21	88	89	87	87	301,000	870
2011-11-18	89	90	88	88	215,000	880
2011-11-17	88	90	87	90	554,000	900
2011-11-16	90	91	88	89	387,000	890
2011-11-15	89	91	89	90	284,000	900
2011-11-14	90	91	89	90	446,000	900
2011-11-11	89	89	87	89	322,000	890
2011-11-10	89	90	88	88	477,000	880
2011-11-09	90	91	90	90	205,000	900
2011-11-08	93	94	90	90	1,352,000	900
2011-11-07	92	94	91	93	520,000	930
2011-11-04	92	92	90	92	466,000	920
2011-11-02	91	93	91	92	337,000	920
2011-11-01	92	94	92	92	430,000	920
2011-10-31	92	94	92	92	1,362,000	920
2011-10-28	91	92	90	92	683,000	920
2011-10-27	90	91	90	91	285,000	910
2011-10-26	90	90	89	90	304,000	900
2011-10-25	91	91	89	90	330,000	900
2011-10-24	91	91	89	90	884,000	900
2011-10-21	90	91	89	90	231,000	900
2011-10-20	89	91	89	89	434,000	890
2011-10-19	89	90	88	89	125,000	890
2011-10-18	90	90	88	88	173,000	880
2011-10-17	89	91	89	90	256,000	900
2011-10-14	89	90	88	88	133,000	880
2011-10-13	90	91	89	90	447,000	900
2011-10-12	89	90	89	89	153,000	890
2011-10-11	90	90	88	90	421,000	900
2011-10-07	88	89	87	89	255,000	890
2011-10-06	87	88	86	88	230,000	880
2011-10-05	88	89	86	86	518,000	860
2011-10-04	87	90	87	89	810,000	890
2011-10-03	87	89	87	88	189,000	880
2011-09-30	89	89	87	89	278,000	890
2011-09-29	86	89	85	89	413,000	890
2011-09-28	86	87	85	86	433,000	860
2011-09-27	84	85	84	85	252,000	850
2011-09-26	88	88	83	83	501,000	830
2011-09-22	88	88	86	87	284,000	870
2011-09-21	89	90	88	88	165,000	880
2011-09-20	88	89	88	88	204,000	880
2011-09-16	87	89	86	89	548,000	890
2011-09-15	87	88	86	86	296,000	860
2011-09-14	88	88	86	86	391,000	860
2011-09-13	88	89	87	88	140,000	880
2011-09-12	88	89	87	87	443,000	870
2011-09-09	89	90	88	90	321,000	900
2011-09-08	91	91	89	89	258,000	890
2011-09-07	90	92	90	90	619,000	900
2011-09-06	92	92	89	90	586,000	900
2011-09-05	90	94	90	93	1,253,000	930
2011-09-02	92	92	90	90	677,000	900
2011-09-01	92	93	91	92	729,000	920
2011-08-31	90	93	90	92	1,807,000	920
2011-08-30	89	90	88	90	485,000	900
2011-08-29	87	88	87	88	317,000	880
2011-08-26	86	87	85	87	172,000	870
2011-08-25	86	87	85	85	144,000	850
2011-08-24	85	87	85	85	419,000	850
2011-08-23	85	85	83	85	347,000	850
2011-08-22	84	85	84	85	189,000	850
2011-08-19	86	86	85	86	274,000	860
2011-08-18	89	89	87	87	200,000	870
2011-08-17	87	89	87	89	203,000	890
2011-08-16	88	90	87	88	474,000	880
2011-08-15	86	88	86	88	278,000	880
2011-08-12	88	88	85	85	418,000	850
2011-08-11	85	87	85	87	326,000	870
2011-08-10	88	89	87	87	325,000	870
2011-08-09	82	86	81	86	982,000	860
2011-08-08	88	88	85	86	639,000	860
2011-08-05	87	89	87	88	606,000	880
2011-08-04	92	92	90	91	587,000	910
2011-08-03	90	90	88	88	323,000	880
2011-08-02	91	91	90	90	265,000	900
2011-08-01	90	93	90	92	357,000	920
2011-07-29	91	91	90	90	320,000	900
2011-07-28	93	93	91	91	416,000	910
2011-07-27	94	95	93	94	291,000	940
2011-07-26	94	95	93	93	231,000	930
2011-07-25	93	95	92	94	565,000	940
2011-07-22	93	94	92	93	280,000	930
2011-07-21	92	94	92	93	240,000	930
2011-07-20	93	94	93	93	342,000	930
2011-07-19	93	94	93	93	150,000	930
2011-07-15	93	95	93	93	385,000	930
2011-07-14	95	95	93	93	697,000	930
2011-07-13	91	96	90	96	1,143,000	960
2011-07-12	92	92	90	92	471,000	920
2011-07-11	93	94	92	93	738,000	930
2011-07-08	94	94	92	92	412,000	920
2011-07-07	92	95	91	93	2,165,000	930
2011-07-06	90	92	89	92	592,000	920
2011-07-05	91	91	90	90	187,000	900
2011-07-04	90	91	89	91	457,000	910
2011-07-01	89	90	88	90	469,000	900
2011-06-30	89	89	88	89	204,000	890
2011-06-29	89	89	88	89	192,000	890
2011-06-28	89	89	88	88	144,000	880
2011-06-27	88	89	88	88	264,000	880
2011-06-24	87	88	87	88	135,000	880
2011-06-23	87	88	86	87	198,000	870
2011-06-22	86	88	85	88	448,000	880
2011-06-21	86	86	85	85	173,000	850
2011-06-20	86	86	84	85	441,000	850
2011-06-17	87	87	86	86	189,000	860
2011-06-16	88	88	86	87	552,000	870
2011-06-15	89	89	88	89	200,000	890
2011-06-14	87	89	87	89	191,000	890
2011-06-13	88	88	86	87	386,000	870
2011-06-10	87	88	87	87	233,000	870
2011-06-09	86	87	86	87	145,000	870
2011-06-08	87	88	87	87	89,000	870
2011-06-07	86	87	86	86	125,000	860
2011-06-06	87	87	86	86	219,000	860
2011-06-03	88	89	87	88	389,000	880
2011-06-02	88	89	87	89	388,000	890
2011-06-01	88	89	88	89	833,000	890
2011-05-31	91	91	86	86	1,677,000	860
2011-05-30	91	92	90	91	305,000	910
2011-05-27	92	92	91	91	293,000	910
2011-05-26	92	92	91	92	232,000	920
2011-05-25	92	93	91	91	152,000	910
2011-05-24	91	92	91	92	132,000	920
2011-05-23	92	93	91	91	325,000	910
2011-05-20	92	93	92	92	178,000	920
2011-05-19	93	94	92	92	320,000	920
2011-05-18	91	93	91	93	288,000	930
2011-05-17	93	93	91	91	358,000	910
2011-05-16	94	94	93	93	220,000	930
2011-05-13	96	96	93	94	817,000	940
2011-05-12	98	98	95	95	931,000	950
2011-05-11	97	99	95	98	1,565,000	980
2011-05-10	96	97	95	97	222,000	970
2011-05-09	95	96	94	95	896,000	950
2011-05-06	93	94	92	94	503,000	940
2011-05-02	95	96	94	95	506,000	950
2011-04-28	95	95	93	94	370,000	940
2011-04-27	96	97	94	94	1,092,000	940
2011-04-26	95	101	93	96	5,912,000	960
2011-04-25	92	93	91	93	280,000	930
2011-04-22	91	92	90	91	428,000	910
2011-04-21	93	93	91	91	312,000	910
2011-04-20	91	93	91	93	351,000	930
2011-04-19	91	92	90	91	342,000	910
2011-04-18	93	94	92	92	445,000	920
2011-04-15	93	94	92	93	279,000	930
2011-04-14	91	93	91	93	349,000	930
2011-04-13	90	93	90	91	424,000	910
2011-04-12	93	93	90	91	477,000	910
2011-04-11	93	94	92	93	882,000	930
2011-04-08	92	94	92	93	624,000	930
2011-04-07	92	94	91	92	544,000	920
2011-04-06	93	93	91	92	620,000	920
2011-04-05	96	96	91	93	964,000	930
2011-04-04	97	98	96	96	387,000	960
2011-04-01	98	98	96	96	344,000	960
2011-03-31	99	99	96	98	686,000	980
2011-03-30	97	99	96	99	1,008,000	990
2011-03-29	96	98	94	97	910,000	970
2011-03-28	97	98	95	96	615,000	960
2011-03-25	98	98	95	96	1,174,000	960
2011-03-24	96	101	95	97	4,137,000	970
2011-03-23	99	99	97	98	1,284,000	980
2011-03-22	102	103	98	98	2,497,000	980
2011-03-18	101	103	96	97	4,805,000	970
2011-03-17	80	108	79	100	12,407,000	1,000
2011-03-16	73	84	73	84	3,531,000	840
2011-03-15	80	81	64	69	4,037,000	690
2011-03-14	86	92	67	83	3,078,000	830
2011-03-11	106	107	105	106	786,000	1,060
2011-03-10	109	109	107	107	333,000	1,070
2011-03-09	109	110	108	108	507,000	1,080
2011-03-08	108	111	108	109	454,000	1,090
2011-03-07	111	111	108	109	1,389,000	1,090
2011-03-04	110	112	109	111	1,069,000	1,110
2011-03-03	109	110	108	109	372,000	1,090
2011-03-02	110	110	108	108	419,000	1,080
2011-03-01	111	112	110	110	708,000	1,100
2011-02-28	110	112	109	112	803,000	1,120
2011-02-25	107	109	107	109	503,000	1,090
2011-02-24	109	110	107	107	1,219,000	1,070
2011-02-23	107	111	106	110	1,222,000	1,100
2011-02-22	111	111	109	109	887,000	1,090
2011-02-21	111	112	110	112	861,000	1,120
2011-02-18	113	113	112	112	564,000	1,120
2011-02-17	114	114	113	113	526,000	1,130
2011-02-16	114	115	113	113	557,000	1,130
2011-02-15	113	114	112	114	1,253,000	1,140
2011-02-14	113	114	113	113	1,086,000	1,130
2011-02-10	115	115	113	114	922,000	1,140
2011-02-09	116	117	115	115	757,000	1,150
2011-02-08	118	118	115	116	1,664,000	1,160
2011-02-07	119	119	117	117	958,000	1,170
2011-02-04	117	119	117	119	1,119,000	1,190
2011-02-03	118	119	117	117	368,000	1,170
2011-02-02	117	119	117	118	818,000	1,180
2011-02-01	118	119	117	117	755,000	1,170
2011-01-31	118	119	117	118	887,000	1,180
2011-01-28	123	123	120	121	1,118,000	1,210
2011-01-27	125	125	121	123	2,900,000	1,230
2011-01-26	122	125	120	123	4,777,000	1,230
2011-01-25	122	122	120	121	752,000	1,210
2011-01-24	122	122	120	122	1,584,000	1,220
2011-01-21	122	122	118	119	2,274,000	1,190
2011-01-20	122	125	120	120	3,260,000	1,200
2011-01-19	122	123	121	122	746,000	1,220
2011-01-18	121	121	120	121	990,000	1,210
2011-01-17	122	123	120	121	1,011,000	1,210
2011-01-14	122	123	121	122	728,000	1,220
2011-01-13	123	124	121	122	687,000	1,220
2011-01-12	122	124	122	122	2,633,000	1,220
2011-01-11	120	122	120	121	2,298,000	1,210
2011-01-07	119	120	118	119	971,000	1,190
2011-01-06	120	121	119	120	815,000	1,200
2011-01-05	120	121	119	120	338,000	1,200
2011-01-04	119	121	118	120	1,038,000	1,200

分割・併合履歴： [2017-09-27]1株→0.1株