1. HOME >
  2. 株価時系列 >
  3. 3109 >
  4. 2013年

3109 シキボウ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30134135133135755,0001,350
2013-12-271321341311341,388,0001,340
2013-12-26131133131132790,0001,320
2013-12-251281311281311,119,0001,310
2013-12-241311321281291,047,0001,290
2013-12-201321321301311,051,0001,310
2013-12-191341341311321,366,0001,320
2013-12-181301351301342,259,0001,340
2013-12-171301361301304,495,0001,300
2013-12-161341351271292,264,0001,290
2013-12-131351361301342,194,0001,340
2013-12-12135136134135930,0001,350
2013-12-111381381351361,517,0001,360
2013-12-101381381361371,094,0001,370
2013-12-091391401361381,693,0001,380
2013-12-061361391351381,385,0001,380
2013-12-051381391361361,669,0001,360
2013-12-041381411371393,653,0001,390
2013-12-0313614513514015,941,0001,400
2013-12-02136136134135678,0001,350
2013-11-29135136134136909,0001,360
2013-11-281361361341351,335,0001,350
2013-11-271371371351361,503,0001,360
2013-11-26137137136137452,0001,370
2013-11-25136137135137920,0001,370
2013-11-221371371341351,538,0001,350
2013-11-211371381341372,579,0001,370
2013-11-20138139137138903,0001,380
2013-11-191391401371383,425,0001,380
2013-11-181361381361371,858,0001,370
2013-11-151361371351361,809,0001,360
2013-11-141351361341361,788,0001,360
2013-11-131351371341354,179,0001,350
2013-11-121341351321351,884,0001,350
2013-11-111341351331331,990,0001,330
2013-11-081321341301342,317,0001,340
2013-11-071301341301331,976,0001,330
2013-11-061311311291291,252,0001,290
2013-11-05131131128131965,0001,310
2013-11-011301311281291,512,0001,290
2013-10-311321371291315,511,0001,310
2013-10-301321331311321,759,0001,320
2013-10-29131132130130615,0001,300
2013-10-281301331291311,170,0001,310
2013-10-251301311281291,208,0001,290
2013-10-241291311281301,247,0001,300
2013-10-231331331291302,113,0001,300
2013-10-221301331291324,378,0001,320
2013-10-211281281251281,359,0001,280
2013-10-181241281241281,688,0001,280
2013-10-17124125124125367,0001,250
2013-10-16123124123123713,0001,230
2013-10-15124125123124957,0001,240
2013-10-11125125123125625,0001,250
2013-10-10124124123123512,0001,230
2013-10-09121124120124505,0001,240
2013-10-081191231181221,056,0001,220
2013-10-07123124121121783,0001,210
2013-10-041241251211231,165,0001,230
2013-10-03127127125125707,0001,250
2013-10-021281301251271,721,0001,270
2013-10-011291351281286,447,0001,280
2013-09-301251291241271,026,0001,270
2013-09-27126127125126580,0001,260
2013-09-26123126122126991,0001,260
2013-09-251241251211221,379,0001,220
2013-09-24123125121124775,0001,240
2013-09-201231231211231,309,0001,230
2013-09-191241251231231,742,0001,230
2013-09-18122123121121837,0001,210
2013-09-17120123120122596,0001,220
2013-09-131181211181201,367,0001,200
2013-09-12118118117118578,0001,180
2013-09-11118120118119870,0001,190
2013-09-101171191161181,224,0001,180
2013-09-09116117115117585,0001,170
2013-09-06114115113115352,0001,150
2013-09-05116116114115199,0001,150
2013-09-04115116113116374,0001,160
2013-09-03113115113115273,0001,150
2013-09-02112113111113288,0001,130
2013-08-30114115112112390,0001,120
2013-08-29114115113114376,0001,140
2013-08-28114115114114308,0001,140
2013-08-27116117115116146,0001,160
2013-08-26117117115116347,0001,160
2013-08-23116117115117548,0001,170
2013-08-22115117114115423,0001,150
2013-08-21117117115115564,0001,150
2013-08-20116118116116771,0001,160
2013-08-191191191151161,044,0001,160
2013-08-16115116114114279,0001,140
2013-08-15116117115116256,0001,160
2013-08-14116117115117398,0001,170
2013-08-13114116114116248,0001,160
2013-08-12116116113114322,0001,140
2013-08-09114115114114340,0001,140
2013-08-08114116114114629,0001,140
2013-08-07117118114114791,0001,140
2013-08-06118119116119526,0001,190
2013-08-05116118116118287,0001,180
2013-08-02116118116117521,0001,170
2013-08-01114115113115258,0001,150
2013-07-31116116113113467,0001,130
2013-07-30111116111115615,0001,150
2013-07-29114115111112480,0001,120
2013-07-26115117114115638,0001,150
2013-07-25117117115115481,0001,150
2013-07-24117117116117244,0001,170
2013-07-23119119117117608,0001,170
2013-07-22121121118119962,0001,190
2013-07-19120121117118568,0001,180
2013-07-18120121119121365,0001,210
2013-07-17119120118119389,0001,190
2013-07-16120120118119363,0001,190
2013-07-12121121117120976,0001,200
2013-07-111191231191212,000,0001,210
2013-07-101181201161181,367,0001,180
2013-07-091141181141181,113,0001,180
2013-07-08116117113113919,0001,130
2013-07-05115116115115381,0001,150
2013-07-04114115113115526,0001,150
2013-07-03114114113113498,0001,130
2013-07-02113114111114581,0001,140
2013-07-01111114110112742,0001,120
2013-06-28108111108110592,0001,100
2013-06-27107108105108624,0001,080
2013-06-26111111106106889,0001,060
2013-06-251111121081091,163,0001,090
2013-06-24114114111112769,0001,120
2013-06-211121151101141,183,0001,140
2013-06-20114115112114867,0001,140
2013-06-19115117113114743,0001,140
2013-06-181121151121141,127,0001,140
2013-06-17109112109112638,0001,120
2013-06-141111111081091,352,0001,090
2013-06-131101101061081,020,0001,080
2013-06-121081111061101,009,0001,100
2013-06-111121121091091,012,0001,090
2013-06-101091121091111,358,0001,110
2013-06-071061081021063,004,0001,060
2013-06-061131151091112,928,0001,110
2013-06-051191221171171,084,0001,170
2013-06-041181191131181,939,0001,180
2013-06-031201211181191,694,0001,190
2013-05-311231241211211,083,0001,210
2013-05-301251251201213,427,0001,210
2013-05-291251291211275,000,0001,270
2013-05-281201261191243,243,0001,240
2013-05-271221221191201,582,0001,200
2013-05-241241261211232,852,0001,230
2013-05-231321321231235,250,0001,230
2013-05-221311341311333,896,0001,330
2013-05-211321331291323,405,0001,320
2013-05-201281311281302,425,0001,300
2013-05-171231281221273,172,0001,270
2013-05-161261281211234,555,0001,230
2013-05-151341351261284,651,0001,280
2013-05-141341351311333,434,0001,330
2013-05-131311351291335,349,0001,330
2013-05-101351361311312,844,0001,310
2013-05-091401401331334,359,0001,330
2013-05-081401431381404,327,0001,400
2013-05-071391401361393,317,0001,390
2013-05-021371401361391,873,0001,390
2013-05-011381411371383,712,0001,380
2013-04-301391431361426,375,0001,420
2013-04-261471471401417,169,0001,410
2013-04-2514815514514717,263,0001,470
2013-04-241421431391403,041,0001,400
2013-04-231431441411423,247,0001,420
2013-04-221421471411454,009,0001,450
2013-04-191431431391404,819,0001,400
2013-04-181471501431447,641,0001,440
2013-04-1715015114414710,730,0001,470
2013-04-1615116414414658,854,0001,460
2013-04-1512916212914952,067,0001,490
2013-04-121251261251261,410,0001,260
2013-04-111281291251253,792,0001,250
2013-04-101261291261283,147,0001,280
2013-04-091291291261283,136,0001,280
2013-04-081301311251295,295,0001,290
2013-04-051281301231299,142,0001,290
2013-04-0412913312212430,596,0001,240
2013-04-0312012911812112,603,0001,210
2013-04-021131161091141,871,0001,140
2013-04-011251281151155,831,0001,150
2013-03-291201211181201,029,0001,200
2013-03-281211221191201,151,0001,200
2013-03-271201231191221,469,0001,220
2013-03-261231231191211,842,0001,210
2013-03-251231241221231,282,0001,230
2013-03-221251261231231,652,0001,230
2013-03-211261271251262,006,0001,260
2013-03-191261271241251,700,0001,250
2013-03-181261261231231,466,0001,230
2013-03-151261271251262,316,0001,260
2013-03-141261271231273,204,0001,270
2013-03-131221261221252,887,0001,250
2013-03-121281291221223,865,0001,220
2013-03-111251301251284,890,0001,280
2013-03-081241251221242,964,0001,240
2013-03-071251251221233,302,0001,230
2013-03-061281291211247,446,0001,240
2013-03-051271271221254,893,0001,250
2013-03-041211261201257,778,0001,250
2013-03-011211221171215,341,0001,210
2013-02-281151191131194,928,0001,190
2013-02-271151151121121,352,0001,120
2013-02-261111131101121,598,0001,120
2013-02-251141151121142,501,0001,140
2013-02-221131141111131,053,0001,130
2013-02-211141151111131,577,0001,130
2013-02-201151171141153,084,0001,150
2013-02-191081141071133,507,0001,130
2013-02-181061091051062,175,0001,060
2013-02-151091101011043,608,0001,040
2013-02-141101121091102,165,0001,100
2013-02-131141151111112,308,0001,110
2013-02-121191191131153,061,0001,150
2013-02-081191201161162,979,0001,160
2013-02-071221241171204,481,0001,200
2013-02-061231231211222,068,0001,220
2013-02-051241241191244,320,0001,240
2013-02-0412312612012412,204,0001,240
2013-02-011151191151199,442,0001,190
2013-01-311151151131141,013,0001,140
2013-01-301131141131141,303,0001,140
2013-01-291141151131132,148,0001,130
2013-01-281151161141141,300,0001,140
2013-01-251141151141151,181,0001,150
2013-01-241131151131141,492,0001,140
2013-01-231141191121136,308,0001,130
2013-01-221151171151151,507,0001,150
2013-01-211171171141162,064,0001,160
2013-01-181141171131163,161,0001,160
2013-01-171171171091123,324,0001,120
2013-01-161171201161173,427,0001,170
2013-01-151161201151164,998,0001,160
2013-01-111141151131152,577,0001,150
2013-01-101131151121132,739,0001,130
2013-01-091111151111133,217,0001,130
2013-01-081111141101114,117,0001,110
2013-01-071121131091112,043,0001,110
2013-01-04111112110112942,0001,120

分割・併合履歴 ： [2017-09-27]1株→0.1株