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
