1. HOME >
  2. 株価時系列 >
  3. 3109 >
  4. 2014年

3109 シキボウ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30124124122123889,0001,230
2014-12-291241271221243,265,0001,240
2014-12-26123124122124548,0001,240
2014-12-251231231211221,292,0001,220
2014-12-241241241221231,140,0001,230
2014-12-22123124122124686,0001,240
2014-12-19123123122122745,0001,220
2014-12-18123123122123868,0001,230
2014-12-171211231201211,016,0001,210
2014-12-161251281201214,296,0001,210
2014-12-15124125123124697,0001,240
2014-12-12125126124125807,0001,250
2014-12-11126127125126662,0001,260
2014-12-101271281261271,876,0001,270
2014-12-091291291271271,149,0001,270
2014-12-081291301271291,307,0001,290
2014-12-051271291261281,021,0001,280
2014-12-041281291261261,647,0001,260
2014-12-031301311271282,711,0001,280
2014-12-021291311291301,478,0001,300
2014-12-011291301281292,179,0001,290
2014-11-281271301261282,827,0001,280
2014-11-271261291261272,656,0001,270
2014-11-261271281261261,311,0001,260
2014-11-251271271251271,766,0001,270
2014-11-211251291251263,843,0001,260
2014-11-201221271221265,366,0001,260
2014-11-191241251211222,254,0001,220
2014-11-181211261211244,620,0001,240
2014-11-171211221201201,190,0001,200
2014-11-141221221201211,663,0001,210
2014-11-13120122120121665,0001,210
2014-11-121211221201201,440,0001,200
2014-11-111211231201211,517,0001,210
2014-11-101211221201211,366,0001,210
2014-11-07122122121121556,0001,210
2014-11-06122123121122910,0001,220
2014-11-051211231211221,300,0001,220
2014-11-041231241211212,740,0001,210
2014-10-311211221201212,347,0001,210
2014-10-301211211191212,173,0001,210
2014-10-291211211191201,624,0001,200
2014-10-281211221191192,520,0001,190
2014-10-271211221191202,386,0001,200
2014-10-241201231181217,778,0001,210
2014-10-231221231161199,537,0001,190
2014-10-221211221191224,087,0001,220
2014-10-2112812911912013,703,0001,200
2014-10-201301331281306,382,0001,300
2014-10-1713513913013231,594,0001,320
2014-10-1612615612514084,521,0001,400
2014-10-151291301231265,130,0001,260
2014-10-141241311231307,556,0001,300
2014-10-101221241221241,246,0001,240
2014-10-091271271221221,791,0001,220
2014-10-081251291241263,170,0001,260
2014-10-071231291221282,706,0001,280
2014-10-061241241201222,104,0001,220
2014-10-031201281201262,048,0001,260
2014-10-02123123120120807,0001,200
2014-10-01124125123123596,0001,230
2014-09-30125126124124750,0001,240
2014-09-291261271241251,062,0001,250
2014-09-26123125123124487,0001,240
2014-09-25123125123124684,0001,240
2014-09-24123123122123566,0001,230
2014-09-221211241211231,462,0001,230
2014-09-19120122120121582,0001,210
2014-09-18120122120122624,0001,220
2014-09-17121122120121430,0001,210
2014-09-16121122120122595,0001,220
2014-09-12120121120121507,0001,210
2014-09-11120121120120274,0001,200
2014-09-10120120119120145,0001,200
2014-09-09121121119120394,0001,200
2014-09-08120121119121364,0001,210
2014-09-051211211191191,030,0001,190
2014-09-04121121120121719,0001,210
2014-09-03122122120121887,0001,210
2014-09-021201221191211,173,0001,210
2014-09-01120120119120237,0001,200
2014-08-29120120119120365,0001,200
2014-08-28119121118121865,0001,210
2014-08-27119120118119817,0001,190
2014-08-26121121119119318,0001,190
2014-08-25120121119121294,0001,210
2014-08-22121121119119402,0001,190
2014-08-21121121119121592,0001,210
2014-08-20120121119121803,0001,210
2014-08-19120120119119126,0001,190
2014-08-18119120119120529,0001,200
2014-08-15120120119119177,0001,190
2014-08-14120121118119971,0001,190
2014-08-13119120119120271,0001,200
2014-08-12118120118120619,0001,200
2014-08-11119119117117535,0001,170
2014-08-081201201161171,701,0001,170
2014-08-071201221161223,011,0001,220
2014-08-061181211181191,340,0001,190
2014-08-05119120118118513,0001,180
2014-08-04120121118118391,0001,180
2014-08-01118119118119579,0001,190
2014-07-31119120118119693,0001,190
2014-07-30120120118118516,0001,180
2014-07-29120122119120908,0001,200
2014-07-28120120119120815,0001,200
2014-07-25119120119119240,0001,190
2014-07-24119120118119722,0001,190
2014-07-23118119117118498,0001,180
2014-07-22118118117117154,0001,170
2014-07-18118118116117522,0001,170
2014-07-17119120118118230,0001,180
2014-07-16118120118120476,0001,200
2014-07-15119119118118234,0001,180
2014-07-14118119117119251,0001,190
2014-07-11119119117117360,0001,170
2014-07-10119120118118466,0001,180
2014-07-09119120118119398,0001,190
2014-07-08120121119119335,0001,190
2014-07-07119121118120802,0001,200
2014-07-04120120118119341,0001,190
2014-07-03119120118118245,0001,180
2014-07-02118119118119363,0001,190
2014-07-01118120117118663,0001,180
2014-06-30117118117118117,0001,180
2014-06-27118118116116585,0001,160
2014-06-26119120118118303,0001,180
2014-06-25119121118119891,0001,190
2014-06-24118119116119815,0001,190
2014-06-23118119118118718,0001,180
2014-06-20117119117117555,0001,170
2014-06-19117118116118746,0001,180
2014-06-18116117116117262,0001,170
2014-06-17116117115116350,0001,160
2014-06-16117118115115990,0001,150
2014-06-13116118115118583,0001,180
2014-06-12115116114116280,0001,160
2014-06-11114116114115608,0001,150
2014-06-10115116114114593,0001,140
2014-06-09115116114116642,0001,160
2014-06-06114115113115695,0001,150
2014-06-05113114112114314,0001,140
2014-06-04113114112113424,0001,130
2014-06-03113113112113357,0001,130
2014-06-02112113111113501,0001,130
2014-05-30111112111112186,0001,120
2014-05-29112112111111145,0001,110
2014-05-2811111211111253,0001,120
2014-05-27112113111112325,0001,120
2014-05-26112112111112175,0001,120
2014-05-23111112111111107,0001,110
2014-05-22109112109111659,0001,110
2014-05-21109110108109537,0001,090
2014-05-20110111109110709,0001,100
2014-05-19112112110110704,0001,100
2014-05-16111112111111510,0001,110
2014-05-15112113111112402,0001,120
2014-05-14111113111113418,0001,130
2014-05-13113114110111807,0001,110
2014-05-12113113112112384,0001,120
2014-05-09114115112113582,0001,130
2014-05-08113114112113244,0001,130
2014-05-07113114112112329,0001,120
2014-05-02113114113114204,0001,140
2014-05-01113114113114321,0001,140
2014-04-30114114112112368,0001,120
2014-04-28115115112114681,0001,140
2014-04-25114116114114475,0001,140
2014-04-24115116114115258,0001,150
2014-04-23115116114116530,0001,160
2014-04-22117117115115590,0001,150
2014-04-21115117114116570,0001,160
2014-04-1811511511411594,0001,150
2014-04-17114116114116491,0001,160
2014-04-16113115113115452,0001,150
2014-04-15113113112112376,0001,120
2014-04-141171181121122,410,0001,120
2014-04-11112113111112508,0001,120
2014-04-10115115114114384,0001,140
2014-04-09114115113113365,0001,130
2014-04-08115115113115542,0001,150
2014-04-07118118116116221,0001,160
2014-04-04118119118119306,0001,190
2014-04-03118119118119324,0001,190
2014-04-02119120118118372,0001,180
2014-04-01118120117120459,0001,200
2014-03-31118118117118377,0001,180
2014-03-28115117114117299,0001,170
2014-03-27114116113115381,0001,150
2014-03-26116117115116392,0001,160
2014-03-25115117114115498,0001,150
2014-03-24111115111114849,0001,140
2014-03-20115115111111780,0001,110
2014-03-19115116113115694,0001,150
2014-03-18117117115115220,0001,150
2014-03-17117117115115449,0001,150
2014-03-14116117115116899,0001,160
2014-03-13119120118118423,0001,180
2014-03-12120121119119328,0001,190
2014-03-11121122120122228,0001,220
2014-03-10122122120121298,0001,210
2014-03-07121122120122588,0001,220
2014-03-06120122120122469,0001,220
2014-03-05120121119120457,0001,200
2014-03-04118120118120583,0001,200
2014-03-031191201171201,034,0001,200
2014-02-28121122120121668,0001,210
2014-02-271261271211212,366,0001,210
2014-02-261221251211251,829,0001,250
2014-02-251211231201231,026,0001,230
2014-02-24121121119120538,0001,200
2014-02-21119122118121778,0001,210
2014-02-20119120118118410,0001,180
2014-02-19119121119120576,0001,200
2014-02-18118120118120838,0001,200
2014-02-171191201171171,123,0001,170
2014-02-14122123118120854,0001,200
2014-02-13124124121123582,0001,230
2014-02-12125126124125833,0001,250
2014-02-10125125123125734,0001,250
2014-02-07121123121123821,0001,230
2014-02-061171201161181,155,0001,180
2014-02-051191201151171,566,0001,170
2014-02-041181191141152,233,0001,150
2014-02-031301301231233,103,0001,230
2014-01-31134134131133926,0001,330
2014-01-301351351311321,185,0001,320
2014-01-29134136134136985,0001,360
2014-01-281351371331333,441,0001,330
2014-01-271321341311321,908,0001,320
2014-01-241361381351361,625,0001,360
2014-01-231411411371372,271,0001,370
2014-01-221421421381412,706,0001,410
2014-01-211421421381402,033,0001,400
2014-01-201401421401422,806,0001,420
2014-01-171371401361403,414,0001,400
2014-01-161381381361361,312,0001,360
2014-01-15136138136138753,0001,380
2014-01-141361371341361,296,0001,360
2014-01-101381381351371,376,0001,370
2014-01-091361391351383,229,0001,380
2014-01-08135136134136745,0001,360
2014-01-07136137134134888,0001,340
2014-01-061351361331361,235,0001,360

分割・併合履歴 ： [2017-09-27]1株→0.1株