3109 シキボウ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 117 | 118 | 117 | 117 | 451,000 | 1,170 |
| 2015-12-29 | 118 | 118 | 116 | 118 | 426,000 | 1,180 |
| 2015-12-28 | 115 | 119 | 114 | 119 | 852,000 | 1,190 |
| 2015-12-25 | 113 | 115 | 111 | 113 | 1,798,000 | 1,130 |
| 2015-12-24 | 117 | 118 | 113 | 114 | 1,559,000 | 1,140 |
| 2015-12-22 | 119 | 119 | 117 | 117 | 896,000 | 1,170 |
| 2015-12-21 | 120 | 120 | 118 | 119 | 957,000 | 1,190 |
| 2015-12-18 | 121 | 122 | 120 | 120 | 715,000 | 1,200 |
| 2015-12-17 | 122 | 122 | 121 | 121 | 474,000 | 1,210 |
| 2015-12-16 | 122 | 122 | 120 | 122 | 655,000 | 1,220 |
| 2015-12-15 | 124 | 124 | 120 | 120 | 1,727,000 | 1,200 |
| 2015-12-14 | 123 | 125 | 122 | 124 | 1,652,000 | 1,240 |
| 2015-12-11 | 126 | 126 | 124 | 125 | 526,000 | 1,250 |
| 2015-12-10 | 125 | 127 | 123 | 124 | 2,539,000 | 1,240 |
| 2015-12-09 | 123 | 127 | 122 | 127 | 2,168,000 | 1,270 |
| 2015-12-08 | 123 | 124 | 123 | 123 | 418,000 | 1,230 |
| 2015-12-07 | 123 | 124 | 122 | 124 | 867,000 | 1,240 |
| 2015-12-04 | 123 | 124 | 122 | 123 | 698,000 | 1,230 |
| 2015-12-03 | 123 | 124 | 123 | 124 | 293,000 | 1,240 |
| 2015-12-02 | 124 | 125 | 123 | 124 | 1,199,000 | 1,240 |
| 2015-12-01 | 124 | 124 | 123 | 124 | 1,078,000 | 1,240 |
| 2015-11-30 | 124 | 124 | 123 | 124 | 664,000 | 1,240 |
| 2015-11-27 | 123 | 124 | 122 | 123 | 527,000 | 1,230 |
| 2015-11-26 | 123 | 124 | 122 | 123 | 375,000 | 1,230 |
| 2015-11-25 | 124 | 124 | 122 | 123 | 360,000 | 1,230 |
| 2015-11-24 | 122 | 125 | 122 | 124 | 733,000 | 1,240 |
| 2015-11-20 | 123 | 123 | 122 | 122 | 103,000 | 1,220 |
| 2015-11-19 | 122 | 123 | 121 | 123 | 580,000 | 1,230 |
| 2015-11-18 | 124 | 124 | 122 | 122 | 618,000 | 1,220 |
| 2015-11-17 | 123 | 124 | 121 | 124 | 901,000 | 1,240 |
| 2015-11-16 | 122 | 123 | 121 | 123 | 453,000 | 1,230 |
| 2015-11-13 | 123 | 124 | 122 | 124 | 250,000 | 1,240 |
| 2015-11-12 | 124 | 124 | 123 | 124 | 864,000 | 1,240 |
| 2015-11-11 | 124 | 125 | 124 | 125 | 979,000 | 1,250 |
| 2015-11-10 | 124 | 125 | 123 | 124 | 596,000 | 1,240 |
| 2015-11-09 | 124 | 126 | 123 | 126 | 1,684,000 | 1,260 |
| 2015-11-06 | 122 | 124 | 121 | 123 | 701,000 | 1,230 |
| 2015-11-05 | 121 | 122 | 120 | 121 | 539,000 | 1,210 |
| 2015-11-04 | 123 | 123 | 119 | 120 | 1,186,000 | 1,200 |
| 2015-11-02 | 123 | 123 | 122 | 122 | 275,000 | 1,220 |
| 2015-10-30 | 122 | 124 | 121 | 123 | 1,014,000 | 1,230 |
| 2015-10-29 | 122 | 123 | 121 | 121 | 663,000 | 1,210 |
| 2015-10-28 | 123 | 123 | 119 | 121 | 1,457,000 | 1,210 |
| 2015-10-27 | 125 | 125 | 121 | 122 | 1,222,000 | 1,220 |
| 2015-10-26 | 126 | 126 | 124 | 124 | 484,000 | 1,240 |
| 2015-10-23 | 124 | 125 | 124 | 124 | 331,000 | 1,240 |
| 2015-10-22 | 127 | 127 | 123 | 123 | 1,174,000 | 1,230 |
| 2015-10-21 | 126 | 128 | 126 | 128 | 1,214,000 | 1,280 |
| 2015-10-20 | 126 | 127 | 125 | 125 | 331,000 | 1,250 |
| 2015-10-19 | 126 | 126 | 124 | 126 | 580,000 | 1,260 |
| 2015-10-16 | 125 | 127 | 124 | 126 | 962,000 | 1,260 |
| 2015-10-15 | 121 | 126 | 121 | 126 | 1,591,000 | 1,260 |
| 2015-10-14 | 124 | 124 | 121 | 121 | 630,000 | 1,210 |
| 2015-10-13 | 124 | 125 | 123 | 123 | 454,000 | 1,230 |
| 2015-10-09 | 123 | 124 | 122 | 124 | 383,000 | 1,240 |
| 2015-10-08 | 123 | 124 | 122 | 122 | 556,000 | 1,220 |
| 2015-10-07 | 121 | 123 | 121 | 123 | 383,000 | 1,230 |
| 2015-10-06 | 122 | 123 | 121 | 121 | 672,000 | 1,210 |
| 2015-10-05 | 122 | 123 | 121 | 122 | 397,000 | 1,220 |
| 2015-10-02 | 121 | 123 | 121 | 122 | 895,000 | 1,220 |
| 2015-10-01 | 120 | 122 | 120 | 121 | 800,000 | 1,210 |
| 2015-09-30 | 119 | 120 | 118 | 119 | 400,000 | 1,190 |
| 2015-09-29 | 119 | 120 | 117 | 118 | 771,000 | 1,180 |
| 2015-09-28 | 119 | 119 | 118 | 119 | 816,000 | 1,190 |
| 2015-09-25 | 116 | 118 | 116 | 118 | 234,000 | 1,180 |
| 2015-09-24 | 115 | 118 | 114 | 116 | 638,000 | 1,160 |
| 2015-09-18 | 118 | 118 | 116 | 116 | 393,000 | 1,160 |
| 2015-09-17 | 117 | 118 | 116 | 117 | 418,000 | 1,170 |
| 2015-09-16 | 118 | 119 | 116 | 116 | 430,000 | 1,160 |
| 2015-09-15 | 117 | 119 | 116 | 117 | 752,000 | 1,170 |
| 2015-09-14 | 117 | 120 | 115 | 116 | 1,161,000 | 1,160 |
| 2015-09-11 | 117 | 118 | 116 | 118 | 451,000 | 1,180 |
| 2015-09-10 | 116 | 117 | 116 | 116 | 513,000 | 1,160 |
| 2015-09-09 | 117 | 118 | 115 | 118 | 511,000 | 1,180 |
| 2015-09-08 | 115 | 116 | 114 | 115 | 243,000 | 1,150 |
| 2015-09-07 | 114 | 116 | 112 | 114 | 747,000 | 1,140 |
| 2015-09-04 | 117 | 117 | 114 | 115 | 699,000 | 1,150 |
| 2015-09-03 | 118 | 119 | 115 | 116 | 590,000 | 1,160 |
| 2015-09-02 | 114 | 121 | 114 | 117 | 1,041,000 | 1,170 |
| 2015-09-01 | 116 | 119 | 115 | 116 | 1,168,000 | 1,160 |
| 2015-08-31 | 119 | 119 | 116 | 116 | 541,000 | 1,160 |
| 2015-08-28 | 118 | 119 | 116 | 119 | 470,000 | 1,190 |
| 2015-08-27 | 116 | 117 | 115 | 116 | 474,000 | 1,160 |
| 2015-08-26 | 112 | 115 | 112 | 114 | 1,168,000 | 1,140 |
| 2015-08-25 | 114 | 117 | 109 | 112 | 1,752,000 | 1,120 |
| 2015-08-24 | 119 | 120 | 117 | 117 | 1,515,000 | 1,170 |
| 2015-08-21 | 121 | 122 | 120 | 120 | 946,000 | 1,200 |
| 2015-08-20 | 123 | 123 | 121 | 123 | 479,000 | 1,230 |
| 2015-08-19 | 125 | 127 | 122 | 123 | 1,083,000 | 1,230 |
| 2015-08-18 | 125 | 127 | 125 | 126 | 442,000 | 1,260 |
| 2015-08-17 | 124 | 127 | 122 | 126 | 1,454,000 | 1,260 |
| 2015-08-14 | 121 | 123 | 121 | 123 | 1,041,000 | 1,230 |
| 2015-08-13 | 120 | 121 | 120 | 120 | 127,000 | 1,200 |
| 2015-08-12 | 121 | 122 | 120 | 120 | 296,000 | 1,200 |
| 2015-08-11 | 123 | 123 | 121 | 121 | 599,000 | 1,210 |
| 2015-08-10 | 120 | 122 | 120 | 122 | 620,000 | 1,220 |
| 2015-08-07 | 121 | 122 | 119 | 119 | 1,061,000 | 1,190 |
| 2015-08-06 | 120 | 121 | 119 | 120 | 385,000 | 1,200 |
| 2015-08-05 | 119 | 121 | 118 | 119 | 685,000 | 1,190 |
| 2015-08-04 | 120 | 120 | 119 | 119 | 607,000 | 1,190 |
| 2015-08-03 | 120 | 121 | 119 | 120 | 357,000 | 1,200 |
| 2015-07-31 | 121 | 121 | 119 | 120 | 330,000 | 1,200 |
| 2015-07-30 | 121 | 121 | 119 | 119 | 484,000 | 1,190 |
| 2015-07-29 | 124 | 124 | 119 | 121 | 1,793,000 | 1,210 |
| 2015-07-28 | 123 | 124 | 121 | 124 | 809,000 | 1,240 |
| 2015-07-27 | 125 | 125 | 123 | 124 | 925,000 | 1,240 |
| 2015-07-24 | 125 | 126 | 125 | 125 | 455,000 | 1,250 |
| 2015-07-23 | 125 | 126 | 124 | 125 | 583,000 | 1,250 |
| 2015-07-22 | 125 | 126 | 125 | 125 | 463,000 | 1,250 |
| 2015-07-21 | 126 | 126 | 125 | 125 | 212,000 | 1,250 |
| 2015-07-17 | 126 | 127 | 125 | 125 | 486,000 | 1,250 |
| 2015-07-16 | 127 | 127 | 126 | 127 | 126,000 | 1,270 |
| 2015-07-15 | 126 | 127 | 125 | 126 | 599,000 | 1,260 |
| 2015-07-14 | 126 | 127 | 125 | 126 | 1,077,000 | 1,260 |
| 2015-07-13 | 126 | 126 | 124 | 126 | 385,000 | 1,260 |
| 2015-07-10 | 122 | 126 | 119 | 123 | 1,560,000 | 1,230 |
| 2015-07-09 | 122 | 123 | 118 | 123 | 1,881,000 | 1,230 |
| 2015-07-08 | 126 | 127 | 123 | 124 | 1,101,000 | 1,240 |
| 2015-07-07 | 127 | 127 | 126 | 127 | 280,000 | 1,270 |
| 2015-07-06 | 126 | 127 | 126 | 126 | 410,000 | 1,260 |
| 2015-07-03 | 127 | 128 | 126 | 126 | 880,000 | 1,260 |
| 2015-07-02 | 128 | 128 | 126 | 127 | 934,000 | 1,270 |
| 2015-07-01 | 128 | 130 | 127 | 127 | 1,754,000 | 1,270 |
| 2015-06-30 | 127 | 130 | 127 | 129 | 1,302,000 | 1,290 |
| 2015-06-29 | 128 | 129 | 126 | 127 | 1,041,000 | 1,270 |
| 2015-06-26 | 130 | 131 | 129 | 130 | 921,000 | 1,300 |
| 2015-06-25 | 130 | 131 | 128 | 129 | 1,697,000 | 1,290 |
| 2015-06-24 | 131 | 132 | 131 | 132 | 588,000 | 1,320 |
| 2015-06-23 | 129 | 132 | 128 | 132 | 1,863,000 | 1,320 |
| 2015-06-22 | 131 | 131 | 128 | 129 | 1,703,000 | 1,290 |
| 2015-06-19 | 131 | 132 | 130 | 131 | 611,000 | 1,310 |
| 2015-06-18 | 134 | 134 | 129 | 130 | 2,860,000 | 1,300 |
| 2015-06-17 | 136 | 136 | 133 | 135 | 2,045,000 | 1,350 |
| 2015-06-16 | 135 | 136 | 133 | 134 | 3,263,000 | 1,340 |
| 2015-06-15 | 134 | 136 | 132 | 134 | 2,408,000 | 1,340 |
| 2015-06-12 | 134 | 134 | 130 | 131 | 2,161,000 | 1,310 |
| 2015-06-11 | 135 | 136 | 133 | 134 | 1,638,000 | 1,340 |
| 2015-06-10 | 136 | 137 | 131 | 133 | 3,824,000 | 1,330 |
| 2015-06-09 | 139 | 142 | 137 | 137 | 3,607,000 | 1,370 |
| 2015-06-08 | 140 | 145 | 138 | 140 | 6,138,000 | 1,400 |
| 2015-06-05 | 138 | 140 | 136 | 140 | 2,053,000 | 1,400 |
| 2015-06-04 | 141 | 142 | 137 | 139 | 3,579,000 | 1,390 |
| 2015-06-03 | 138 | 142 | 135 | 141 | 6,210,000 | 1,410 |
| 2015-06-02 | 131 | 143 | 131 | 136 | 15,742,000 | 1,360 |
| 2015-06-01 | 131 | 133 | 130 | 131 | 1,957,000 | 1,310 |
| 2015-05-29 | 129 | 132 | 129 | 131 | 1,185,000 | 1,310 |
| 2015-05-28 | 130 | 131 | 129 | 130 | 855,000 | 1,300 |
| 2015-05-27 | 128 | 132 | 128 | 130 | 2,800,000 | 1,300 |
| 2015-05-26 | 128 | 129 | 127 | 129 | 1,840,000 | 1,290 |
| 2015-05-25 | 128 | 128 | 127 | 128 | 641,000 | 1,280 |
| 2015-05-22 | 127 | 128 | 126 | 127 | 627,000 | 1,270 |
| 2015-05-21 | 127 | 128 | 126 | 127 | 480,000 | 1,270 |
| 2015-05-20 | 129 | 129 | 125 | 127 | 1,685,000 | 1,270 |
| 2015-05-19 | 128 | 129 | 127 | 129 | 1,112,000 | 1,290 |
| 2015-05-18 | 128 | 128 | 126 | 128 | 973,000 | 1,280 |
| 2015-05-15 | 126 | 128 | 125 | 128 | 997,000 | 1,280 |
| 2015-05-14 | 126 | 127 | 124 | 126 | 952,000 | 1,260 |
| 2015-05-13 | 128 | 128 | 124 | 127 | 1,703,000 | 1,270 |
| 2015-05-12 | 126 | 129 | 124 | 128 | 2,127,000 | 1,280 |
| 2015-05-11 | 126 | 127 | 125 | 126 | 607,000 | 1,260 |
| 2015-05-08 | 123 | 126 | 122 | 125 | 1,048,000 | 1,250 |
| 2015-05-07 | 123 | 123 | 122 | 123 | 208,000 | 1,230 |
| 2015-05-01 | 123 | 124 | 123 | 123 | 229,000 | 1,230 |
| 2015-04-30 | 125 | 125 | 123 | 123 | 539,000 | 1,230 |
| 2015-04-28 | 125 | 126 | 124 | 124 | 484,000 | 1,240 |
| 2015-04-27 | 126 | 127 | 125 | 125 | 521,000 | 1,250 |
| 2015-04-24 | 123 | 126 | 123 | 126 | 1,982,000 | 1,260 |
| 2015-04-23 | 123 | 124 | 122 | 124 | 655,000 | 1,240 |
| 2015-04-22 | 123 | 124 | 122 | 124 | 252,000 | 1,240 |
| 2015-04-21 | 123 | 123 | 122 | 122 | 212,000 | 1,220 |
| 2015-04-20 | 123 | 123 | 122 | 122 | 499,000 | 1,220 |
| 2015-04-17 | 123 | 124 | 123 | 123 | 639,000 | 1,230 |
| 2015-04-16 | 123 | 124 | 122 | 124 | 675,000 | 1,240 |
| 2015-04-15 | 123 | 124 | 123 | 123 | 573,000 | 1,230 |
| 2015-04-14 | 123 | 125 | 122 | 123 | 951,000 | 1,230 |
| 2015-04-13 | 122 | 124 | 122 | 122 | 416,000 | 1,220 |
| 2015-04-10 | 123 | 123 | 122 | 122 | 338,000 | 1,220 |
| 2015-04-09 | 123 | 123 | 122 | 122 | 194,000 | 1,220 |
| 2015-04-08 | 122 | 124 | 122 | 122 | 432,000 | 1,220 |
| 2015-04-07 | 123 | 123 | 122 | 123 | 198,000 | 1,230 |
| 2015-04-06 | 122 | 123 | 121 | 122 | 368,000 | 1,220 |
| 2015-04-03 | 123 | 123 | 121 | 122 | 153,000 | 1,220 |
| 2015-04-02 | 120 | 123 | 120 | 123 | 529,000 | 1,230 |
| 2015-04-01 | 121 | 121 | 120 | 120 | 183,000 | 1,200 |
| 2015-03-31 | 121 | 122 | 120 | 120 | 243,000 | 1,200 |
| 2015-03-30 | 120 | 121 | 119 | 121 | 446,000 | 1,210 |
| 2015-03-27 | 122 | 123 | 120 | 120 | 578,000 | 1,200 |
| 2015-03-26 | 124 | 124 | 123 | 123 | 239,000 | 1,230 |
| 2015-03-25 | 124 | 125 | 123 | 124 | 569,000 | 1,240 |
| 2015-03-24 | 124 | 125 | 124 | 125 | 227,000 | 1,250 |
| 2015-03-23 | 125 | 125 | 124 | 125 | 161,000 | 1,250 |
| 2015-03-20 | 125 | 125 | 124 | 124 | 227,000 | 1,240 |
| 2015-03-19 | 126 | 126 | 123 | 125 | 1,152,000 | 1,250 |
| 2015-03-18 | 123 | 125 | 122 | 125 | 1,733,000 | 1,250 |
| 2015-03-17 | 123 | 123 | 121 | 122 | 451,000 | 1,220 |
| 2015-03-16 | 122 | 123 | 122 | 123 | 359,000 | 1,230 |
| 2015-03-13 | 122 | 123 | 121 | 121 | 678,000 | 1,210 |
| 2015-03-12 | 123 | 123 | 121 | 123 | 319,000 | 1,230 |
| 2015-03-11 | 121 | 123 | 120 | 123 | 493,000 | 1,230 |
| 2015-03-10 | 122 | 123 | 121 | 121 | 380,000 | 1,210 |
| 2015-03-09 | 123 | 123 | 121 | 121 | 208,000 | 1,210 |
| 2015-03-06 | 123 | 123 | 121 | 123 | 269,000 | 1,230 |
| 2015-03-05 | 121 | 123 | 121 | 123 | 356,000 | 1,230 |
| 2015-03-04 | 120 | 121 | 120 | 121 | 225,000 | 1,210 |
| 2015-03-03 | 122 | 122 | 120 | 120 | 684,000 | 1,200 |
| 2015-03-02 | 122 | 123 | 121 | 122 | 182,000 | 1,220 |
| 2015-02-27 | 123 | 124 | 122 | 122 | 429,000 | 1,220 |
| 2015-02-26 | 123 | 124 | 122 | 123 | 498,000 | 1,230 |
| 2015-02-25 | 121 | 124 | 121 | 122 | 1,660,000 | 1,220 |
| 2015-02-24 | 121 | 122 | 121 | 121 | 277,000 | 1,210 |
| 2015-02-23 | 121 | 122 | 121 | 122 | 584,000 | 1,220 |
| 2015-02-20 | 121 | 121 | 120 | 121 | 250,000 | 1,210 |
| 2015-02-19 | 120 | 121 | 120 | 121 | 283,000 | 1,210 |
| 2015-02-18 | 120 | 121 | 120 | 121 | 519,000 | 1,210 |
| 2015-02-17 | 120 | 120 | 119 | 120 | 264,000 | 1,200 |
| 2015-02-16 | 119 | 120 | 118 | 120 | 498,000 | 1,200 |
| 2015-02-13 | 118 | 119 | 117 | 119 | 489,000 | 1,190 |
| 2015-02-12 | 118 | 119 | 118 | 118 | 404,000 | 1,180 |
| 2015-02-10 | 117 | 118 | 117 | 118 | 346,000 | 1,180 |
| 2015-02-09 | 117 | 118 | 117 | 118 | 212,000 | 1,180 |
| 2015-02-06 | 116 | 118 | 116 | 118 | 734,000 | 1,180 |
| 2015-02-05 | 117 | 118 | 116 | 116 | 416,000 | 1,160 |
| 2015-02-04 | 117 | 118 | 116 | 118 | 616,000 | 1,180 |
| 2015-02-03 | 118 | 118 | 116 | 116 | 501,000 | 1,160 |
| 2015-02-02 | 117 | 118 | 116 | 118 | 507,000 | 1,180 |
| 2015-01-30 | 118 | 118 | 117 | 118 | 417,000 | 1,180 |
| 2015-01-29 | 118 | 119 | 117 | 117 | 652,000 | 1,170 |
| 2015-01-28 | 117 | 119 | 117 | 118 | 479,000 | 1,180 |
| 2015-01-27 | 119 | 119 | 117 | 118 | 431,000 | 1,180 |
| 2015-01-26 | 118 | 118 | 117 | 118 | 174,000 | 1,180 |
| 2015-01-23 | 119 | 119 | 118 | 118 | 203,000 | 1,180 |
| 2015-01-22 | 117 | 119 | 117 | 118 | 597,000 | 1,180 |
| 2015-01-21 | 118 | 118 | 117 | 117 | 443,000 | 1,170 |
| 2015-01-20 | 118 | 119 | 117 | 118 | 562,000 | 1,180 |
| 2015-01-19 | 119 | 119 | 117 | 117 | 344,000 | 1,170 |
| 2015-01-16 | 118 | 119 | 117 | 119 | 510,000 | 1,190 |
| 2015-01-15 | 118 | 119 | 117 | 118 | 341,000 | 1,180 |
| 2015-01-14 | 119 | 119 | 117 | 118 | 818,000 | 1,180 |
| 2015-01-13 | 121 | 121 | 118 | 120 | 1,195,000 | 1,200 |
| 2015-01-09 | 122 | 122 | 120 | 121 | 1,077,000 | 1,210 |
| 2015-01-08 | 122 | 123 | 121 | 121 | 515,000 | 1,210 |
| 2015-01-07 | 121 | 122 | 121 | 121 | 710,000 | 1,210 |
| 2015-01-06 | 122 | 123 | 121 | 122 | 1,196,000 | 1,220 |
| 2015-01-05 | 123 | 124 | 122 | 124 | 600,000 | 1,240 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
