3109 シキボウ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	136	137	134	137	481,000	1,370
2016-12-29	139	139	136	136	907,000	1,360
2016-12-28	139	140	139	139	526,000	1,390
2016-12-27	142	142	139	139	986,000	1,390
2016-12-26	144	144	140	142	998,000	1,420
2016-12-22	148	150	140	144	3,178,000	1,440
2016-12-21	139	148	139	146	7,057,000	1,460
2016-12-20	138	140	138	139	859,000	1,390
2016-12-19	139	139	138	138	533,000	1,380
2016-12-16	140	140	138	139	1,220,000	1,390
2016-12-15	139	140	138	140	886,000	1,400
2016-12-14	139	139	138	138	598,000	1,380
2016-12-13	138	140	138	140	375,000	1,400
2016-12-12	139	141	137	140	1,483,000	1,400
2016-12-09	137	138	136	138	589,000	1,380
2016-12-08	138	139	137	138	745,000	1,380
2016-12-07	140	140	138	139	476,000	1,390
2016-12-06	137	140	136	140	1,798,000	1,400
2016-12-05	136	136	133	135	1,424,000	1,350
2016-12-02	137	139	137	137	2,049,000	1,370
2016-12-01	139	139	137	138	1,350,000	1,380
2016-11-30	142	142	139	139	1,422,000	1,390
2016-11-29	142	143	138	142	3,947,000	1,420
2016-11-28	141	142	141	142	1,611,000	1,420
2016-11-25	139	140	138	140	1,100,000	1,400
2016-11-24	140	140	139	140	565,000	1,400
2016-11-22	140	140	137	140	1,256,000	1,400
2016-11-21	137	140	137	140	2,072,000	1,400
2016-11-18	136	137	136	137	907,000	1,370
2016-11-17	131	137	131	136	1,906,000	1,360
2016-11-16	129	133	129	133	1,844,000	1,330
2016-11-15	127	129	127	129	1,023,000	1,290
2016-11-14	126	129	126	127	1,756,000	1,270
2016-11-11	127	128	125	126	1,283,000	1,260
2016-11-10	123	127	123	126	1,862,000	1,260
2016-11-09	125	126	118	121	3,282,000	1,210
2016-11-08	120	125	120	125	1,894,000	1,250
2016-11-07	121	121	119	120	348,000	1,200
2016-11-04	119	121	118	120	406,000	1,200
2016-11-02	121	122	118	120	983,000	1,200
2016-11-01	121	122	120	121	680,000	1,210
2016-10-31	120	122	120	121	698,000	1,210
2016-10-28	119	120	119	120	871,000	1,200
2016-10-27	118	120	118	119	1,192,000	1,190
2016-10-26	118	119	117	118	365,000	1,180
2016-10-25	118	118	117	118	379,000	1,180
2016-10-24	117	118	117	117	187,000	1,170
2016-10-21	118	118	116	117	756,000	1,170
2016-10-20	119	120	118	119	550,000	1,190
2016-10-19	117	120	117	118	1,013,000	1,180
2016-10-18	115	117	115	116	1,141,000	1,160
2016-10-17	114	116	113	116	875,000	1,160
2016-10-14	113	114	113	113	318,000	1,130
2016-10-13	113	113	112	112	197,000	1,120
2016-10-12	112	113	112	112	290,000	1,120
2016-10-11	113	114	112	112	411,000	1,120
2016-10-07	114	114	113	113	197,000	1,130
2016-10-06	114	115	113	114	359,000	1,140
2016-10-05	115	115	113	113	399,000	1,130
2016-10-04	115	115	114	114	227,000	1,140
2016-10-03	115	117	114	115	781,000	1,150
2016-09-30	114	117	113	114	1,003,000	1,140
2016-09-29	114	115	112	112	863,000	1,120
2016-09-28	110	113	109	113	491,000	1,130
2016-09-27	110	110	108	110	347,000	1,100
2016-09-26	110	110	109	110	272,000	1,100
2016-09-23	109	110	108	110	235,000	1,100
2016-09-21	108	109	108	109	276,000	1,090
2016-09-20	108	109	108	108	175,000	1,080
2016-09-16	107	109	107	108	547,000	1,080
2016-09-15	108	108	107	107	210,000	1,070
2016-09-14	108	109	108	108	114,000	1,080
2016-09-13	109	110	108	108	200,000	1,080
2016-09-12	108	109	108	108	82,000	1,080
2016-09-09	109	109	108	108	303,000	1,080
2016-09-08	109	109	108	108	127,000	1,080
2016-09-07	109	110	109	109	262,000	1,090
2016-09-06	109	110	109	110	150,000	1,100
2016-09-05	109	110	109	109	185,000	1,090
2016-09-02	109	109	108	109	91,000	1,090
2016-09-01	108	109	107	109	149,000	1,090
2016-08-31	108	108	106	107	391,000	1,070
2016-08-30	108	108	107	108	25,000	1,080
2016-08-29	107	108	107	108	66,000	1,080
2016-08-26	109	109	107	107	219,000	1,070
2016-08-25	109	109	108	109	51,000	1,090
2016-08-24	107	111	107	109	493,000	1,090
2016-08-23	108	109	106	106	352,000	1,060
2016-08-22	108	110	107	109	286,000	1,090
2016-08-19	108	108	107	107	204,000	1,070
2016-08-18	107	108	107	107	198,000	1,070
2016-08-17	106	108	106	108	388,000	1,080
2016-08-16	106	107	106	106	221,000	1,060
2016-08-15	107	108	106	106	279,000	1,060
2016-08-12	107	108	106	107	265,000	1,070
2016-08-10	106	107	105	107	268,000	1,070
2016-08-09	105	107	105	106	251,000	1,060
2016-08-08	104	105	104	105	260,000	1,050
2016-08-05	104	106	103	103	561,000	1,030
2016-08-04	105	105	104	104	156,000	1,040
2016-08-03	105	106	105	105	101,000	1,050
2016-08-02	106	107	105	106	196,000	1,060
2016-08-01	106	107	105	106	290,000	1,060
2016-07-29	106	107	105	107	257,000	1,070
2016-07-28	106	107	105	106	147,000	1,060
2016-07-27	106	107	104	106	399,000	1,060
2016-07-26	105	106	105	106	262,000	1,060
2016-07-25	105	106	105	105	197,000	1,050
2016-07-22	105	106	104	105	580,000	1,050
2016-07-21	106	106	104	106	216,000	1,060
2016-07-20	105	106	104	105	341,000	1,050
2016-07-19	104	105	103	104	257,000	1,040
2016-07-15	105	105	104	105	453,000	1,050
2016-07-14	103	105	103	105	500,000	1,050
2016-07-13	104	107	102	102	1,479,000	1,020
2016-07-12	103	104	102	103	583,000	1,030
2016-07-11	103	103	102	103	262,000	1,030
2016-07-08	101	102	100	100	188,000	1,000
2016-07-07	102	103	101	101	216,000	1,010
2016-07-06	102	103	101	103	281,000	1,030
2016-07-05	103	104	102	102	177,000	1,020
2016-07-04	102	104	102	103	205,000	1,030
2016-07-01	104	104	102	102	265,000	1,020
2016-06-30	103	104	102	104	259,000	1,040
2016-06-29	103	104	102	102	344,000	1,020
2016-06-28	100	103	100	102	330,000	1,020
2016-06-27	101	103	100	100	433,000	1,000
2016-06-24	107	108	100	101	915,000	1,010
2016-06-23	106	107	104	107	294,000	1,070
2016-06-22	107	107	105	106	136,000	1,060
2016-06-21	106	108	105	107	330,000	1,070
2016-06-20	106	107	105	106	315,000	1,060
2016-06-17	105	106	104	105	319,000	1,050
2016-06-16	108	108	104	104	586,000	1,040
2016-06-15	107	109	107	108	349,000	1,080
2016-06-14	111	111	108	108	442,000	1,080
2016-06-13	113	113	111	111	507,000	1,110
2016-06-10	113	114	112	114	531,000	1,140
2016-06-09	112	113	111	113	439,000	1,130
2016-06-08	112	113	111	113	480,000	1,130
2016-06-07	111	112	110	112	567,000	1,120
2016-06-06	109	111	109	111	257,000	1,110
2016-06-03	110	111	109	111	321,000	1,110
2016-06-02	112	112	110	110	567,000	1,100
2016-06-01	111	112	110	112	535,000	1,120
2016-05-31	111	112	110	111	577,000	1,110
2016-05-30	111	112	110	111	458,000	1,110
2016-05-27	112	112	109	111	995,000	1,110
2016-05-26	113	113	112	112	165,000	1,120
2016-05-25	114	114	112	113	263,000	1,130
2016-05-24	114	114	112	113	280,000	1,130
2016-05-23	113	114	113	114	273,000	1,140
2016-05-20	113	114	112	113	221,000	1,130
2016-05-19	113	114	112	113	266,000	1,130
2016-05-18	111	114	111	113	538,000	1,130
2016-05-17	110	112	110	111	418,000	1,110
2016-05-16	111	111	109	109	382,000	1,090
2016-05-13	113	113	110	111	552,000	1,110
2016-05-12	112	116	111	113	795,000	1,130
2016-05-11	109	114	108	113	1,631,000	1,130
2016-05-10	108	110	107	108	455,000	1,080
2016-05-09	108	108	107	107	97,000	1,070
2016-05-06	108	108	107	107	103,000	1,070
2016-05-02	108	109	107	107	241,000	1,070
2016-04-28	113	115	111	111	468,000	1,110
2016-04-27	112	113	111	113	193,000	1,130
2016-04-26	113	113	111	112	246,000	1,120
2016-04-25	114	114	112	113	248,000	1,130
2016-04-22	112	114	112	114	293,000	1,140
2016-04-21	112	113	112	113	177,000	1,130
2016-04-20	111	113	110	112	420,000	1,120
2016-04-19	112	112	109	111	378,000	1,110
2016-04-18	110	111	109	110	276,000	1,100
2016-04-15	110	112	110	111	390,000	1,110
2016-04-14	110	112	109	112	407,000	1,120
2016-04-13	109	110	109	110	151,000	1,100
2016-04-12	109	110	108	109	299,000	1,090
2016-04-11	108	110	107	109	429,000	1,090
2016-04-08	106	108	104	107	414,000	1,070
2016-04-07	107	107	105	106	183,000	1,060
2016-04-06	105	107	104	106	307,000	1,060
2016-04-05	109	109	105	105	414,000	1,050
2016-04-04	108	109	107	109	334,000	1,090
2016-04-01	111	111	108	109	579,000	1,090
2016-03-31	113	113	111	111	324,000	1,110
2016-03-30	113	113	112	112	252,000	1,120
2016-03-29	113	114	112	112	473,000	1,120
2016-03-28	115	115	113	115	461,000	1,150
2016-03-25	115	115	112	114	525,000	1,140
2016-03-24	114	115	113	115	406,000	1,150
2016-03-23	113	114	112	114	1,008,000	1,140
2016-03-22	108	113	107	113	1,972,000	1,130
2016-03-18	109	109	108	109	354,000	1,090
2016-03-17	109	110	108	109	265,000	1,090
2016-03-16	108	110	108	109	231,000	1,090
2016-03-15	109	110	108	109	371,000	1,090
2016-03-14	109	111	107	110	696,000	1,100
2016-03-11	107	109	107	109	577,000	1,090
2016-03-10	108	109	107	108	260,000	1,080
2016-03-09	107	108	106	108	166,000	1,080
2016-03-08	107	109	106	107	284,000	1,070
2016-03-07	108	109	107	108	315,000	1,080
2016-03-04	106	109	106	108	713,000	1,080
2016-03-03	105	106	104	106	149,000	1,060
2016-03-02	105	106	104	106	661,000	1,060
2016-03-01	105	106	102	104	608,000	1,040
2016-02-29	107	107	103	105	868,000	1,050
2016-02-26	106	108	105	105	780,000	1,050
2016-02-25	105	107	105	107	351,000	1,070
2016-02-24	104	107	104	105	331,000	1,050
2016-02-23	107	107	105	105	209,000	1,050
2016-02-22	105	107	105	107	201,000	1,070
2016-02-19	106	106	104	106	260,000	1,060
2016-02-18	105	108	105	107	904,000	1,070
2016-02-17	104	105	102	103	583,000	1,030
2016-02-16	101	107	100	104	1,134,000	1,040
2016-02-15	100	103	99	102	676,000	1,020
2016-02-12	98	100	97	97	957,000	970
2016-02-10	105	105	99	102	1,098,000	1,020
2016-02-09	106	106	104	105	585,000	1,050
2016-02-08	106	109	105	109	339,000	1,090
2016-02-05	108	108	105	105	453,000	1,050
2016-02-04	108	109	108	108	208,000	1,080
2016-02-03	110	110	108	109	561,000	1,090
2016-02-02	113	113	111	112	272,000	1,120
2016-02-01	112	113	110	113	519,000	1,130
2016-01-29	109	111	107	110	693,000	1,100
2016-01-28	108	111	108	109	628,000	1,090
2016-01-27	108	110	108	110	811,000	1,100
2016-01-26	108	109	107	107	382,000	1,070
2016-01-25	109	109	105	109	981,000	1,090
2016-01-22	106	108	105	107	1,423,000	1,070
2016-01-21	107	108	104	105	1,524,000	1,050
2016-01-20	110	111	106	107	1,230,000	1,070
2016-01-19	110	110	108	110	466,000	1,100
2016-01-18	109	110	106	110	1,180,000	1,100
2016-01-15	113	114	112	113	384,000	1,130
2016-01-14	113	113	111	112	650,000	1,120
2016-01-13	113	115	113	114	381,000	1,140
2016-01-12	114	115	112	113	854,000	1,130
2016-01-08	115	116	115	115	229,000	1,150
2016-01-07	115	118	114	115	744,000	1,150
2016-01-06	117	117	114	115	667,000	1,150
2016-01-05	115	118	115	118	420,000	1,180
2016-01-04	117	118	116	117	510,000	1,170

分割・併合履歴： [2017-09-27]1株→0.1株