3109 シキボウ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,4001,4011,3951,39826,8001,398
2017-12-281,4021,4101,3931,39957,1001,399
2017-12-271,3791,4031,3781,40363,7001,403
2017-12-261,3911,3971,3771,378104,1001,378
2017-12-251,4151,4161,3901,394172,2001,394
2017-12-221,4171,4171,4091,41166,6001,411
2017-12-211,4141,4241,4091,41278,8001,412
2017-12-201,4111,4231,4081,42070,0001,420
2017-12-191,4291,4301,4091,41798,1001,417
2017-12-181,4351,4441,4271,43173,5001,431
2017-12-151,4471,4521,4211,435132,3001,435
2017-12-141,4371,4431,4301,44376,4001,443
2017-12-131,4551,4561,4321,43790,8001,437
2017-12-121,4441,4591,4361,454149,6001,454
2017-12-111,4371,4431,4241,443133,3001,443
2017-12-081,4241,4401,4161,426112,1001,426
2017-12-071,4161,4291,4111,42461,8001,424
2017-12-061,4121,4261,4091,411117,6001,411
2017-12-051,4161,4181,4081,41673,9001,416
2017-12-041,4081,4281,4071,419125,5001,419
2017-12-011,4181,4181,4061,409150,7001,409
2017-11-301,4101,4151,3971,412170,1001,412
2017-11-291,4141,4231,4081,412133,8001,412
2017-11-281,4201,4201,3891,416172,4001,416
2017-11-271,4231,4231,4041,410140,4001,410
2017-11-241,4021,4181,3941,40779,6001,407
2017-11-221,3941,4051,3841,401153,8001,401
2017-11-211,4001,4131,3921,392103,7001,392
2017-11-201,3781,4001,3761,400125,5001,400
2017-11-171,3851,3971,3781,385185,6001,385
2017-11-161,3521,3851,3451,376211,2001,376
2017-11-151,3921,3921,3541,364195,0001,364
2017-11-131,4371,4371,4151,415132,9001,415
2017-11-101,4461,4551,4321,438161,8001,438
2017-11-091,4951,5011,4441,459303,4001,459
2017-11-081,5181,5181,4901,509124,8001,509
2017-11-071,5371,5371,5151,52194,4001,521
2017-11-061,5401,5531,5211,527147,3001,527
2017-11-021,5271,5571,5231,540138,4001,540
2017-11-011,5881,5881,5271,541256,9001,541
2017-10-311,6051,6131,5961,60192,3001,601
2017-10-301,6191,6191,6071,610146,3001,610
2017-10-271,6191,6191,6061,61075,2001,610
2017-10-261,5921,6171,5881,61396,5001,613
2017-10-251,6101,6251,5911,59376,1001,593
2017-10-241,5841,6091,5731,60885,6001,608
2017-10-231,5701,5771,5631,56858,9001,568
2017-10-201,5531,5691,5531,56875,8001,568
2017-10-191,5671,5701,5531,55689,6001,556
2017-10-181,5821,5861,5581,56780,5001,567
2017-10-171,5871,5941,5811,58667,0001,586
2017-10-161,6001,6041,5851,58668,5001,586
2017-10-131,5951,6111,5901,600132,4001,600
2017-10-121,6491,6491,5861,596166,6001,596
2017-10-111,6541,6551,6421,65453,2001,654
2017-10-101,6471,6501,6301,64768,5001,647
2017-10-061,6461,6581,6311,64157,1001,641
2017-10-051,6521,6581,6481,65244,8001,652
2017-10-041,6731,6761,6511,66068,4001,660
2017-10-031,7181,7181,6681,672103,9001,672
2017-10-021,7351,7351,6901,70494,1001,704
2017-09-291,7121,7251,6991,72157,7001,721
2017-09-281,7261,7421,6941,720142,6001,720
2017-09-271,6831,7471,6801,719192,3001,719
2017-09-261671701641661,789,0001,660
2017-09-25162166161166999,0001,660
2017-09-22159161159159594,0001,590
2017-09-21159160158159608,0001,590
2017-09-20159161159159805,0001,590
2017-09-19159160158160861,0001,600
2017-09-15158160158158701,0001,580
2017-09-14158159157158989,0001,580
2017-09-13159159156159903,0001,590
2017-09-121561591561581,174,0001,580
2017-09-11155156154155586,0001,550
2017-09-08155156154154433,0001,540
2017-09-07157158155156453,0001,560
2017-09-06153157152156946,0001,560
2017-09-051561561531541,544,0001,540
2017-09-041591591541551,952,0001,550
2017-09-01161161160160402,0001,600
2017-08-31161161160160360,0001,600
2017-08-301611621591611,123,0001,610
2017-08-291581621581611,256,0001,610
2017-08-28162163160160549,0001,600
2017-08-251651651591611,664,0001,610
2017-08-241591651581651,705,0001,650
2017-08-23160160158159988,0001,590
2017-08-22158159157158590,0001,580
2017-08-21157158156157706,0001,570
2017-08-18155158155157998,0001,570
2017-08-171581601571571,087,0001,570
2017-08-161561621551581,783,0001,580
2017-08-15156157155156890,0001,560
2017-08-14155157153156836,0001,560
2017-08-101551581551561,276,0001,560
2017-08-09157157155155834,0001,550
2017-08-081551571531571,352,0001,570
2017-08-071541581521552,452,0001,550
2017-08-041511541511541,702,0001,540
2017-08-031501521481501,212,0001,500
2017-08-02151151150150413,0001,500
2017-08-01151152150151691,0001,510
2017-07-31151151149150512,0001,500
2017-07-28150151149151505,0001,510
2017-07-27150151149150368,0001,500
2017-07-26151151149151668,0001,510
2017-07-25151151150150357,0001,500
2017-07-24151152150151659,0001,510
2017-07-21151152150151749,0001,510
2017-07-201501511501511,179,0001,510
2017-07-19150152149150495,0001,500
2017-07-18150151149149378,0001,490
2017-07-14151152150150555,0001,500
2017-07-13153153149150668,0001,500
2017-07-12152154151151955,0001,510
2017-07-11152154151152863,0001,520
2017-07-10150151150150425,0001,500
2017-07-07149151149149437,0001,490
2017-07-06150151149149471,0001,490
2017-07-05145150144150948,0001,500
2017-07-041491491461461,045,0001,460
2017-07-03147149146148411,0001,480
2017-06-30149149146146636,0001,460
2017-06-291511511481501,339,0001,500
2017-06-28151151150151264,0001,510
2017-06-27151151149151534,0001,510
2017-06-26149150148150557,0001,500
2017-06-23148149146149657,0001,490
2017-06-221461481461471,280,0001,470
2017-06-211441461441461,180,0001,460
2017-06-20144145144145595,0001,450
2017-06-19145146142142748,0001,420
2017-06-161421451421451,027,0001,450
2017-06-15142144141142890,0001,420
2017-06-141411431411421,136,0001,420
2017-06-13142142140141436,0001,410
2017-06-12141143140142576,0001,420
2017-06-091391411381401,090,0001,400
2017-06-081411421391391,100,0001,390
2017-06-07140142140141648,0001,410
2017-06-061421431401401,387,0001,400
2017-06-05139140138138337,0001,380
2017-06-021371411371391,614,0001,390
2017-06-01136138136138866,0001,380
2017-05-31138139136136962,0001,360
2017-05-30138139137138355,0001,380
2017-05-291411431381381,460,0001,380
2017-05-261461481421441,359,0001,440
2017-05-251461481451451,024,0001,450
2017-05-241441481431481,844,0001,480
2017-05-231441451421421,067,0001,420
2017-05-221401441381431,451,0001,430
2017-05-19143143138140736,0001,400
2017-05-181381431361431,695,0001,430
2017-05-17144144141142396,0001,420
2017-05-16142144141144747,0001,440
2017-05-15144144140141703,0001,410
2017-05-121421461421441,435,0001,440
2017-05-111431431401431,435,0001,430
2017-05-10142143140141815,0001,410
2017-05-09144144140141867,0001,410
2017-05-081411431391421,752,0001,420
2017-05-021381401361381,127,0001,380
2017-05-011351381351361,313,0001,360
2017-04-281361381341341,294,0001,340
2017-04-271341421341392,696,0001,390
2017-04-26134135133133861,0001,330
2017-04-25134134132132395,0001,320
2017-04-24133134131133420,0001,330
2017-04-21132134131132692,0001,320
2017-04-201291321291311,317,0001,310
2017-04-191281301271291,374,0001,290
2017-04-181291301271281,248,0001,280
2017-04-17127129126129537,0001,290
2017-04-14128130127128990,0001,280
2017-04-131261301261301,699,0001,300
2017-04-121351351241293,064,0001,290
2017-04-11134135132134897,0001,340
2017-04-10130134130133755,0001,330
2017-04-071281301271281,817,0001,280
2017-04-061331331261262,179,0001,260
2017-04-05133134132133713,0001,330
2017-04-041361371321331,472,0001,330
2017-04-03140140138139803,0001,390
2017-03-31144144141141688,0001,410
2017-03-30146147143144784,0001,440
2017-03-29149149145146844,0001,460
2017-03-28150150148150707,0001,500
2017-03-27150150146149776,0001,490
2017-03-24150151149151327,0001,510
2017-03-23149151147150927,0001,500
2017-03-22151152148148882,0001,480
2017-03-21153154152153446,0001,530
2017-03-17156156152153558,0001,530
2017-03-16154156152156968,0001,560
2017-03-151561581541541,954,0001,540
2017-03-141511551511541,405,0001,540
2017-03-131501531491501,213,0001,500
2017-03-101481511481501,069,0001,500
2017-03-09148149148148165,0001,480
2017-03-08148150148149473,0001,490
2017-03-07147150147148619,0001,480
2017-03-06148148147147384,0001,470
2017-03-03148149148148158,0001,480
2017-03-02150151148148706,0001,480
2017-03-011491501471491,168,0001,490
2017-02-28150150148150637,0001,500
2017-02-27150150148150687,0001,500
2017-02-24152152150150560,0001,500
2017-02-23152153152152379,0001,520
2017-02-22154155153153678,0001,530
2017-02-21154156153154943,0001,540
2017-02-20154154152153523,0001,530
2017-02-171531561511541,258,0001,540
2017-02-161511551511531,351,0001,530
2017-02-151501521491511,313,0001,510
2017-02-14151152151151371,0001,510
2017-02-13153153150151374,0001,510
2017-02-10153153150152660,0001,520
2017-02-091491541481531,107,0001,530
2017-02-081511521471491,263,0001,490
2017-02-07151151149151510,0001,510
2017-02-06154154151152671,0001,520
2017-02-03151153150153921,0001,530
2017-02-02154154151152708,0001,520
2017-02-01155155153155669,0001,550
2017-01-31156157155156714,0001,560
2017-01-301561591531581,107,0001,580
2017-01-27159159156156520,0001,560
2017-01-261591601561581,411,0001,580
2017-01-25160160158159705,0001,590
2017-01-241631631591591,293,0001,590
2017-01-231571631561612,758,0001,610
2017-01-201521601521593,784,0001,590
2017-01-191501531501521,409,0001,520
2017-01-18150151149150834,0001,500
2017-01-171501531491511,344,0001,510
2017-01-16150152149150765,0001,500
2017-01-131491531481491,498,0001,490
2017-01-121521531501501,810,0001,500
2017-01-111481541471534,239,0001,530
2017-01-101441481421471,656,0001,470
2017-01-061401461391452,991,0001,450
2017-01-05140140138138920,0001,380
2017-01-04138140137140718,0001,400

分割・併合履歴 : [2017-09-27]1株→0.1株