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
