3109 シキボウ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	110	111	109	109	1,178,000	1,090
2012-12-27	112	112	110	110	1,250,000	1,100
2012-12-26	113	113	110	111	2,060,000	1,110
2012-12-25	113	115	111	112	5,124,000	1,120
2012-12-21	105	109	105	109	4,446,000	1,090
2012-12-20	106	106	105	105	616,000	1,050
2012-12-19	104	107	103	106	1,593,000	1,060
2012-12-18	103	105	103	104	615,000	1,040
2012-12-17	102	105	101	103	1,105,000	1,030
2012-12-14	105	105	103	103	1,235,000	1,030
2012-12-13	106	106	105	105	1,066,000	1,050
2012-12-12	107	107	105	105	533,000	1,050
2012-12-11	107	107	105	107	420,000	1,070
2012-12-10	108	108	105	106	897,000	1,060
2012-12-07	106	108	106	108	548,000	1,080
2012-12-06	106	107	106	106	657,000	1,060
2012-12-05	108	108	105	105	2,670,000	1,050
2012-12-04	110	110	108	109	1,014,000	1,090
2012-12-03	110	111	110	111	668,000	1,110
2012-11-30	111	111	109	109	1,323,000	1,090
2012-11-29	111	112	109	111	2,424,000	1,110
2012-11-28	108	108	106	106	1,528,000	1,060
2012-11-27	104	108	104	107	1,430,000	1,070
2012-11-26	105	106	104	104	565,000	1,040
2012-11-22	105	105	104	104	532,000	1,040
2012-11-21	103	106	103	104	2,897,000	1,040
2012-11-20	103	103	100	101	651,000	1,010
2012-11-19	102	103	101	103	725,000	1,030
2012-11-16	101	103	100	102	1,287,000	1,020
2012-11-15	99	102	99	102	976,000	1,020
2012-11-14	100	100	99	99	421,000	990
2012-11-13	102	102	98	100	1,148,000	1,000
2012-11-12	101	104	100	101	1,879,000	1,010
2012-11-09	100	101	99	100	710,000	1,000
2012-11-08	100	102	100	101	1,222,000	1,010
2012-11-07	98	103	97	102	2,231,000	1,020
2012-11-06	100	100	97	97	1,079,000	970
2012-11-05	97	101	97	101	2,237,000	1,010
2012-11-02	96	97	95	97	686,000	970
2012-11-01	96	98	96	96	711,000	960
2012-10-31	96	99	95	95	2,346,000	950
2012-10-30	92	97	91	94	2,122,000	940
2012-10-29	93	94	91	91	560,000	910
2012-10-26	94	94	92	93	813,000	930
2012-10-25	93	95	93	94	456,000	940
2012-10-24	93	94	92	93	433,000	930
2012-10-23	95	95	92	94	800,000	940
2012-10-22	93	96	92	95	867,000	950
2012-10-19	94	94	92	94	241,000	940
2012-10-18	93	94	92	94	499,000	940
2012-10-17	92	93	92	92	1,066,000	920
2012-10-16	91	92	90	92	317,000	920
2012-10-15	90	91	90	90	381,000	900
2012-10-12	90	91	89	90	170,000	900
2012-10-11	89	90	88	89	377,000	890
2012-10-10	90	90	88	88	667,000	880
2012-10-09	91	92	90	90	125,000	900
2012-10-05	92	92	91	92	355,000	920
2012-10-04	91	92	90	91	554,000	910
2012-10-03	90	91	90	90	501,000	900
2012-10-02	91	92	90	90	229,000	900
2012-10-01	91	91	90	90	558,000	900
2012-09-28	94	94	91	92	597,000	920
2012-09-27	95	98	93	93	2,713,000	930
2012-09-26	93	95	92	94	2,984,000	940
2012-09-25	88	94	88	94	2,525,000	940
2012-09-24	89	90	88	89	176,000	890
2012-09-21	88	89	88	89	81,000	890
2012-09-20	90	90	88	88	442,000	880
2012-09-19	90	91	90	90	156,000	900
2012-09-18	89	91	89	90	301,000	900
2012-09-14	89	90	88	89	530,000	890
2012-09-13	88	89	88	89	75,000	890
2012-09-12	87	88	87	88	114,000	880
2012-09-11	87	88	87	87	84,000	870
2012-09-10	86	88	85	88	583,000	880
2012-09-07	87	87	85	85	630,000	850
2012-09-06	86	87	86	86	228,000	860
2012-09-05	87	88	86	86	464,000	860
2012-09-04	88	88	87	88	237,000	880
2012-09-03	88	89	87	88	289,000	880
2012-08-31	89	89	88	88	338,000	880
2012-08-30	90	90	88	88	172,000	880
2012-08-29	89	90	88	89	256,000	890
2012-08-28	90	91	88	89	749,000	890
2012-08-27	91	91	90	90	330,000	900
2012-08-24	92	92	90	90	406,000	900
2012-08-23	91	93	91	93	345,000	930
2012-08-22	91	92	90	92	304,000	920
2012-08-21	91	91	90	90	268,000	900
2012-08-20	90	94	90	91	932,000	910
2012-08-17	91	91	89	91	245,000	910
2012-08-16	89	92	89	90	654,000	900
2012-08-15	90	91	89	89	232,000	890
2012-08-14	89	91	89	91	291,000	910
2012-08-13	90	91	89	91	255,000	910
2012-08-10	89	91	88	89	600,000	890
2012-08-09	89	89	88	89	92,000	890
2012-08-08	88	89	87	89	201,000	890
2012-08-07	86	88	85	88	541,000	880
2012-08-06	87	88	85	86	483,000	860
2012-08-03	88	88	86	87	652,000	870
2012-08-02	90	90	88	89	227,000	890
2012-08-01	89	90	87	89	408,000	890
2012-07-31	88	90	88	89	532,000	890
2012-07-30	88	89	88	89	138,000	890
2012-07-27	88	89	87	88	291,000	880
2012-07-26	87	88	86	87	343,000	870
2012-07-25	85	87	85	86	535,000	860
2012-07-24	86	87	86	86	269,000	860
2012-07-23	88	88	86	86	353,000	860
2012-07-20	91	91	88	89	401,000	890
2012-07-19	92	92	91	92	46,000	920
2012-07-18	91	95	91	91	336,000	910
2012-07-17	91	92	91	91	119,000	910
2012-07-13	90	92	90	91	146,000	910
2012-07-12	93	93	90	90	485,000	900
2012-07-11	95	95	93	93	194,000	930
2012-07-10	94	95	93	93	535,000	930
2012-07-09	94	95	93	93	302,000	930
2012-07-06	95	96	95	95	132,000	950
2012-07-05	95	96	95	95	186,000	950
2012-07-04	97	98	95	95	348,000	950
2012-07-03	95	97	95	97	356,000	970
2012-07-02	97	97	94	95	347,000	950
2012-06-29	97	97	95	97	278,000	970
2012-06-28	96	98	96	97	401,000	970
2012-06-27	95	96	94	95	188,000	950
2012-06-26	96	96	94	96	267,000	960
2012-06-25	97	98	95	95	473,000	950
2012-06-22	94	96	94	95	298,000	950
2012-06-21	94	97	93	96	859,000	960
2012-06-20	92	93	92	92	297,000	920
2012-06-19	92	93	91	91	302,000	910
2012-06-18	93	93	92	92	268,000	920
2012-06-15	93	93	91	92	184,000	920
2012-06-14	94	94	92	92	176,000	920
2012-06-13	95	95	93	94	322,000	940
2012-06-12	91	93	91	93	574,000	930
2012-06-11	92	95	91	94	1,364,000	940
2012-06-08	89	90	87	89	515,000	890
2012-06-07	89	89	88	88	252,000	880
2012-06-06	87	89	87	89	684,000	890
2012-06-05	87	88	86	87	309,000	870
2012-06-04	87	88	86	86	670,000	860
2012-06-01	90	90	88	88	375,000	880
2012-05-31	89	92	88	90	543,000	900
2012-05-30	92	92	89	90	482,000	900
2012-05-29	90	92	89	91	576,000	910
2012-05-28	89	90	88	90	334,000	900
2012-05-25	89	89	87	88	284,000	880
2012-05-24	88	89	87	89	259,000	890
2012-05-23	89	89	87	87	364,000	870
2012-05-22	88	90	88	90	490,000	900
2012-05-21	87	89	86	87	984,000	870
2012-05-18	88	88	86	87	723,000	870
2012-05-17	87	91	84	90	1,289,000	900
2012-05-16	90	91	88	88	335,000	880
2012-05-15	92	93	88	90	924,000	900
2012-05-14	96	97	93	93	604,000	930
2012-05-11	95	102	94	98	2,971,000	980
2012-05-10	91	94	91	94	381,000	940
2012-05-09	93	93	91	92	386,000	920
2012-05-08	95	95	92	93	566,000	930
2012-05-07	94	95	93	95	451,000	950
2012-05-02	97	97	96	96	113,000	960
2012-05-01	98	98	96	97	244,000	970
2012-04-27	99	99	97	98	346,000	980
2012-04-26	99	99	98	99	188,000	990
2012-04-25	98	99	98	98	167,000	980
2012-04-24	100	100	98	98	189,000	980
2012-04-23	99	100	99	100	224,000	1,000
2012-04-20	99	100	99	99	141,000	990
2012-04-19	99	100	99	99	136,000	990
2012-04-18	99	100	99	100	229,000	1,000
2012-04-17	98	99	97	98	158,000	980
2012-04-16	99	99	98	98	235,000	980
2012-04-13	100	101	99	99	362,000	990
2012-04-12	100	100	98	99	679,000	990
2012-04-11	96	99	96	98	876,000	980
2012-04-10	101	102	99	99	536,000	990
2012-04-09	102	102	101	101	335,000	1,010
2012-04-06	103	104	102	103	431,000	1,030
2012-04-05	102	104	101	103	1,106,000	1,030
2012-04-04	103	104	102	102	670,000	1,020
2012-04-03	106	106	103	104	934,000	1,040
2012-04-02	107	109	106	106	800,000	1,060
2012-03-30	108	109	107	107	389,000	1,070
2012-03-29	109	109	108	109	353,000	1,090
2012-03-28	106	109	106	109	656,000	1,090
2012-03-27	111	111	110	110	556,000	1,100
2012-03-26	112	112	110	110	573,000	1,100
2012-03-23	112	112	110	110	821,000	1,100
2012-03-22	111	113	110	113	1,013,000	1,130
2012-03-21	113	113	111	111	871,000	1,110
2012-03-19	113	114	112	113	479,000	1,130
2012-03-16	112	113	111	113	478,000	1,130
2012-03-15	113	113	111	112	646,000	1,120
2012-03-14	113	114	111	113	1,031,000	1,130
2012-03-13	112	114	112	112	465,000	1,120
2012-03-12	113	114	112	112	779,000	1,120
2012-03-09	112	114	111	113	930,000	1,130
2012-03-08	113	113	111	111	616,000	1,110
2012-03-07	109	113	108	113	1,226,000	1,130
2012-03-06	111	112	110	110	706,000	1,100
2012-03-05	110	112	109	111	838,000	1,110
2012-03-02	110	110	109	110	1,017,000	1,100
2012-03-01	113	113	110	110	1,606,000	1,100
2012-02-29	114	114	113	113	796,000	1,130
2012-02-28	113	114	113	114	592,000	1,140
2012-02-27	116	116	114	115	1,186,000	1,150
2012-02-24	115	116	113	116	3,092,000	1,160
2012-02-23	114	116	113	116	1,971,000	1,160
2012-02-22	113	114	112	113	1,669,000	1,130
2012-02-21	112	114	112	112	903,000	1,120
2012-02-20	115	115	112	113	1,567,000	1,130
2012-02-17	116	116	113	115	1,139,000	1,150
2012-02-16	114	115	113	115	805,000	1,150
2012-02-15	114	115	113	114	1,175,000	1,140
2012-02-14	114	114	112	114	1,526,000	1,140
2012-02-13	117	117	113	115	2,011,000	1,150
2012-02-10	115	118	114	117	2,873,000	1,170
2012-02-09	114	116	113	115	1,578,000	1,150
2012-02-08	115	115	113	113	1,059,000	1,130
2012-02-07	116	118	114	115	2,748,000	1,150
2012-02-06	115	117	114	116	1,698,000	1,160
2012-02-03	113	115	112	113	1,080,000	1,130
2012-02-02	115	116	111	112	2,668,000	1,120
2012-02-01	115	117	114	116	1,776,000	1,160
2012-01-31	116	116	114	115	2,596,000	1,150
2012-01-30	123	124	117	117	7,741,000	1,170
2012-01-27	117	119	115	119	3,016,000	1,190
2012-01-26	122	124	115	118	11,991,000	1,180
2012-01-25	113	115	112	114	2,810,000	1,140
2012-01-24	114	115	110	112	1,796,000	1,120
2012-01-23	115	117	112	113	4,846,000	1,130
2012-01-20	107	109	106	109	1,920,000	1,090
2012-01-19	108	109	106	106	1,523,000	1,060
2012-01-18	105	109	104	106	3,902,000	1,060
2012-01-17	103	104	102	103	728,000	1,030
2012-01-16	106	106	103	103	1,293,000	1,030
2012-01-13	106	107	105	106	809,000	1,060
2012-01-12	106	108	105	105	1,365,000	1,050
2012-01-11	105	107	105	106	1,539,000	1,060
2012-01-10	104	106	104	104	880,000	1,040
2012-01-06	110	112	104	104	2,588,000	1,040
2012-01-05	107	109	106	109	1,640,000	1,090
2012-01-04	104	107	104	107	1,556,000	1,070

分割・併合履歴： [2017-09-27]1株→0.1株