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
