3109 シキボウ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	992	1,007	991	999	34,300	999
2018-12-27	978	1,005	970	1,004	74,400	1,004
2018-12-26	930	948	920	948	88,400	948
2018-12-25	932	948	918	923	115,400	923
2018-12-21	1,001	1,008	993	999	94,800	999
2018-12-20	1,050	1,050	1,015	1,022	53,100	1,022
2018-12-19	1,058	1,063	1,050	1,051	50,000	1,051
2018-12-18	1,060	1,080	1,054	1,069	70,200	1,069
2018-12-17	1,111	1,113	1,097	1,102	44,400	1,102
2018-12-14	1,135	1,135	1,114	1,114	28,000	1,114
2018-12-13	1,113	1,136	1,113	1,135	21,500	1,135
2018-12-12	1,106	1,121	1,106	1,117	27,900	1,117
2018-12-11	1,118	1,122	1,106	1,107	35,000	1,107
2018-12-10	1,146	1,146	1,114	1,117	35,600	1,117
2018-12-07	1,111	1,128	1,111	1,127	23,300	1,127
2018-12-06	1,120	1,120	1,109	1,112	31,400	1,112
2018-12-05	1,117	1,123	1,111	1,118	27,400	1,118
2018-12-04	1,157	1,157	1,131	1,132	30,600	1,132
2018-12-03	1,162	1,169	1,153	1,160	30,900	1,160
2018-11-30	1,158	1,165	1,147	1,164	22,200	1,164
2018-11-29	1,146	1,153	1,146	1,149	13,100	1,149
2018-11-28	1,155	1,155	1,138	1,141	23,000	1,141
2018-11-27	1,133	1,147	1,130	1,147	33,700	1,147
2018-11-26	1,123	1,129	1,119	1,125	23,200	1,125
2018-11-22	1,128	1,130	1,112	1,120	35,300	1,120
2018-11-21	1,120	1,128	1,120	1,128	16,200	1,128
2018-11-20	1,125	1,130	1,124	1,129	20,700	1,129
2018-11-19	1,126	1,130	1,121	1,128	33,400	1,128
2018-11-16	1,135	1,141	1,126	1,129	16,200	1,129
2018-11-15	1,130	1,135	1,122	1,135	15,000	1,135
2018-11-14	1,140	1,140	1,130	1,131	18,900	1,131
2018-11-13	1,158	1,158	1,135	1,136	34,500	1,136
2018-11-12	1,158	1,174	1,158	1,169	14,900	1,169
2018-11-09	1,161	1,175	1,151	1,170	29,100	1,170
2018-11-08	1,135	1,173	1,135	1,163	45,200	1,163
2018-11-07	1,149	1,154	1,128	1,130	45,500	1,130
2018-11-06	1,152	1,158	1,150	1,150	22,000	1,150
2018-11-05	1,160	1,165	1,150	1,152	25,500	1,152
2018-11-02	1,149	1,163	1,146	1,162	23,200	1,162
2018-11-01	1,130	1,147	1,125	1,144	28,100	1,144
2018-10-31	1,135	1,143	1,123	1,130	67,300	1,130
2018-10-30	1,112	1,125	1,108	1,120	69,800	1,120
2018-10-29	1,137	1,147	1,112	1,113	46,000	1,113
2018-10-26	1,209	1,209	1,126	1,132	92,800	1,132
2018-10-25	1,210	1,210	1,189	1,191	54,000	1,191
2018-10-24	1,220	1,227	1,210	1,221	30,200	1,221
2018-10-23	1,222	1,222	1,214	1,214	47,100	1,214
2018-10-22	1,223	1,231	1,213	1,222	34,700	1,222
2018-10-19	1,229	1,231	1,223	1,227	15,400	1,227
2018-10-18	1,243	1,249	1,234	1,234	22,200	1,234
2018-10-17	1,230	1,245	1,230	1,241	36,800	1,241
2018-10-16	1,225	1,232	1,222	1,224	24,100	1,224
2018-10-15	1,248	1,248	1,223	1,224	53,700	1,224
2018-10-12	1,250	1,256	1,245	1,246	24,000	1,246
2018-10-11	1,260	1,260	1,244	1,252	58,100	1,252
2018-10-10	1,270	1,282	1,267	1,276	25,100	1,276
2018-10-09	1,281	1,281	1,266	1,268	32,000	1,268
2018-10-05	1,285	1,293	1,275	1,275	54,200	1,275
2018-10-04	1,299	1,306	1,289	1,290	34,200	1,290
2018-10-03	1,326	1,339	1,286	1,299	73,300	1,299
2018-10-02	1,323	1,341	1,323	1,335	23,100	1,335
2018-10-01	1,342	1,342	1,322	1,322	33,000	1,322
2018-09-28	1,340	1,357	1,338	1,339	19,700	1,339
2018-09-27	1,356	1,364	1,342	1,343	15,600	1,343
2018-09-26	1,355	1,368	1,349	1,368	28,000	1,368
2018-09-25	1,330	1,352	1,328	1,352	51,100	1,352
2018-09-21	1,324	1,348	1,324	1,329	57,500	1,329
2018-09-20	1,322	1,331	1,318	1,325	26,200	1,325
2018-09-19	1,323	1,332	1,316	1,323	29,000	1,323
2018-09-18	1,300	1,333	1,300	1,322	31,500	1,322
2018-09-14	1,292	1,307	1,292	1,301	24,700	1,301
2018-09-13	1,276	1,294	1,276	1,289	12,200	1,289
2018-09-12	1,282	1,283	1,267	1,279	15,200	1,279
2018-09-11	1,288	1,288	1,276	1,282	11,000	1,282
2018-09-10	1,273	1,285	1,273	1,283	10,700	1,283
2018-09-07	1,272	1,274	1,269	1,272	18,700	1,272
2018-09-06	1,278	1,281	1,271	1,274	15,400	1,274
2018-09-05	1,287	1,287	1,277	1,280	11,900	1,280
2018-09-04	1,286	1,291	1,282	1,287	13,900	1,287
2018-09-03	1,301	1,301	1,285	1,288	10,300	1,288
2018-08-31	1,310	1,312	1,300	1,302	15,000	1,302
2018-08-30	1,306	1,309	1,302	1,309	8,800	1,309
2018-08-29	1,304	1,308	1,301	1,302	9,100	1,302
2018-08-28	1,298	1,301	1,293	1,299	15,800	1,299
2018-08-27	1,296	1,305	1,295	1,298	14,300	1,298
2018-08-24	1,293	1,296	1,287	1,295	11,700	1,295
2018-08-23	1,281	1,293	1,279	1,288	8,800	1,288
2018-08-22	1,274	1,283	1,274	1,280	10,000	1,280
2018-08-21	1,276	1,280	1,274	1,274	16,700	1,274
2018-08-20	1,294	1,296	1,283	1,284	7,300	1,284
2018-08-17	1,291	1,298	1,291	1,294	6,100	1,294
2018-08-16	1,293	1,297	1,283	1,290	21,100	1,290
2018-08-15	1,305	1,314	1,294	1,301	14,600	1,301
2018-08-14	1,289	1,310	1,289	1,310	16,100	1,310
2018-08-13	1,307	1,307	1,286	1,298	26,700	1,298
2018-08-10	1,316	1,319	1,303	1,305	18,800	1,305
2018-08-09	1,319	1,328	1,317	1,322	16,000	1,322
2018-08-08	1,318	1,333	1,317	1,320	28,500	1,320
2018-08-07	1,296	1,317	1,296	1,317	25,600	1,317
2018-08-06	1,298	1,309	1,297	1,298	15,400	1,298
2018-08-03	1,308	1,313	1,297	1,298	18,200	1,298
2018-08-02	1,318	1,327	1,308	1,308	25,900	1,308
2018-08-01	1,322	1,329	1,314	1,322	16,300	1,322
2018-07-31	1,337	1,339	1,321	1,321	30,700	1,321
2018-07-30	1,312	1,335	1,312	1,332	24,800	1,332
2018-07-27	1,312	1,324	1,308	1,320	20,300	1,320
2018-07-26	1,308	1,308	1,295	1,308	40,900	1,308
2018-07-25	1,286	1,294	1,281	1,282	10,100	1,282
2018-07-24	1,288	1,295	1,284	1,284	7,100	1,284
2018-07-23	1,271	1,288	1,271	1,284	16,900	1,284
2018-07-20	1,275	1,287	1,271	1,279	17,500	1,279
2018-07-19	1,283	1,289	1,277	1,283	18,400	1,283
2018-07-18	1,279	1,295	1,279	1,289	36,100	1,289
2018-07-17	1,265	1,284	1,265	1,279	24,900	1,279
2018-07-13	1,273	1,273	1,260	1,266	12,700	1,266
2018-07-12	1,272	1,274	1,263	1,264	19,900	1,264
2018-07-11	1,273	1,283	1,260	1,282	54,400	1,282
2018-07-10	1,270	1,275	1,263	1,265	23,500	1,265
2018-07-09	1,246	1,274	1,246	1,269	32,700	1,269
2018-07-06	1,240	1,254	1,240	1,249	35,300	1,249
2018-07-05	1,259	1,259	1,239	1,241	52,000	1,241
2018-07-04	1,253	1,269	1,253	1,263	26,800	1,263
2018-07-03	1,277	1,279	1,258	1,262	35,000	1,262
2018-07-02	1,281	1,288	1,273	1,275	37,900	1,275
2018-06-29	1,285	1,290	1,280	1,280	22,700	1,280
2018-06-28	1,296	1,298	1,274	1,281	36,800	1,281
2018-06-27	1,288	1,301	1,285	1,296	19,200	1,296
2018-06-26	1,272	1,294	1,269	1,291	36,500	1,291
2018-06-25	1,269	1,301	1,267	1,273	93,700	1,273
2018-06-22	1,286	1,300	1,281	1,298	25,800	1,298
2018-06-21	1,293	1,306	1,287	1,287	23,700	1,287
2018-06-20	1,290	1,296	1,277	1,293	35,300	1,293
2018-06-19	1,301	1,314	1,295	1,297	24,400	1,297
2018-06-18	1,323	1,323	1,283	1,298	101,700	1,298
2018-06-15	1,325	1,325	1,316	1,316	27,200	1,316
2018-06-14	1,323	1,329	1,318	1,324	22,800	1,324
2018-06-13	1,330	1,338	1,329	1,329	13,300	1,329
2018-06-12	1,340	1,340	1,322	1,333	45,100	1,333
2018-06-11	1,335	1,345	1,323	1,341	57,500	1,341
2018-06-08	1,326	1,332	1,320	1,327	28,700	1,327
2018-06-07	1,320	1,337	1,317	1,331	31,300	1,331
2018-06-06	1,312	1,323	1,311	1,322	19,600	1,322
2018-06-05	1,315	1,323	1,310	1,318	40,500	1,318
2018-06-04	1,302	1,324	1,302	1,311	19,800	1,311
2018-06-01	1,294	1,308	1,290	1,299	38,600	1,299
2018-05-31	1,301	1,303	1,286	1,298	38,500	1,298
2018-05-30	1,290	1,299	1,285	1,292	29,100	1,292
2018-05-29	1,315	1,315	1,294	1,301	28,100	1,301
2018-05-28	1,318	1,318	1,306	1,309	24,800	1,309
2018-05-25	1,322	1,337	1,311	1,312	33,900	1,312
2018-05-24	1,346	1,346	1,320	1,321	52,100	1,321
2018-05-23	1,356	1,360	1,345	1,348	35,600	1,348
2018-05-22	1,377	1,377	1,358	1,362	30,800	1,362
2018-05-21	1,382	1,384	1,371	1,372	15,300	1,372
2018-05-18	1,372	1,381	1,367	1,378	25,000	1,378
2018-05-17	1,356	1,376	1,356	1,368	35,100	1,368
2018-05-16	1,350	1,357	1,349	1,356	18,600	1,356
2018-05-15	1,348	1,355	1,344	1,352	27,700	1,352
2018-05-14	1,355	1,355	1,339	1,347	41,700	1,347
2018-05-11	1,359	1,369	1,336	1,348	89,800	1,348
2018-05-10	1,375	1,377	1,356	1,359	37,100	1,359
2018-05-09	1,388	1,390	1,372	1,378	29,900	1,378
2018-05-08	1,382	1,398	1,382	1,388	25,600	1,388
2018-05-07	1,376	1,389	1,366	1,385	21,600	1,385
2018-05-02	1,383	1,386	1,362	1,367	29,100	1,367
2018-05-01	1,381	1,382	1,364	1,376	24,400	1,376
2018-04-27	1,403	1,403	1,375	1,381	37,800	1,381
2018-04-26	1,390	1,406	1,389	1,402	92,200	1,402
2018-04-25	1,371	1,389	1,371	1,385	44,000	1,385
2018-04-24	1,369	1,385	1,366	1,378	48,200	1,378
2018-04-23	1,361	1,383	1,354	1,374	53,300	1,374
2018-04-20	1,365	1,372	1,361	1,364	26,000	1,364
2018-04-19	1,354	1,375	1,354	1,365	42,800	1,365
2018-04-18	1,344	1,363	1,343	1,353	38,700	1,353
2018-04-17	1,369	1,374	1,347	1,347	54,800	1,347
2018-04-16	1,346	1,368	1,341	1,365	71,400	1,365
2018-04-13	1,323	1,356	1,321	1,351	109,200	1,351
2018-04-12	1,317	1,322	1,312	1,321	28,100	1,321
2018-04-11	1,313	1,327	1,305	1,323	52,900	1,323
2018-04-10	1,310	1,311	1,295	1,307	34,300	1,307
2018-04-09	1,313	1,316	1,307	1,312	34,000	1,312
2018-04-06	1,328	1,331	1,316	1,319	33,000	1,319
2018-04-05	1,311	1,336	1,302	1,329	84,300	1,329
2018-04-04	1,293	1,312	1,293	1,311	50,000	1,311
2018-04-03	1,279	1,297	1,274	1,290	40,000	1,290
2018-03-30	1,292	1,309	1,286	1,299	51,400	1,299
2018-03-29	1,291	1,295	1,274	1,286	36,700	1,286
2018-03-28	1,268	1,293	1,262	1,291	70,800	1,291
2018-03-27	1,302	1,323	1,302	1,321	79,300	1,321
2018-03-26	1,301	1,310	1,273	1,290	93,500	1,290
2018-03-23	1,311	1,311	1,291	1,297	115,500	1,297
2018-03-22	1,348	1,348	1,316	1,325	154,500	1,325
2018-03-20	1,339	1,346	1,330	1,343	43,100	1,343
2018-03-19	1,355	1,355	1,334	1,340	66,200	1,340
2018-03-16	1,355	1,359	1,345	1,350	53,800	1,350
2018-03-15	1,353	1,358	1,338	1,353	46,700	1,353
2018-03-14	1,355	1,365	1,352	1,361	28,700	1,361
2018-03-13	1,345	1,360	1,345	1,360	39,900	1,360
2018-03-12	1,343	1,354	1,336	1,353	67,100	1,353
2018-03-09	1,349	1,358	1,320	1,333	80,100	1,333
2018-03-08	1,363	1,363	1,340	1,340	59,200	1,340
2018-03-07	1,374	1,382	1,360	1,362	54,200	1,362
2018-03-06	1,366	1,386	1,365	1,372	76,200	1,372
2018-03-05	1,363	1,374	1,350	1,362	113,900	1,362
2018-03-02	1,360	1,371	1,355	1,364	95,200	1,364
2018-03-01	1,379	1,386	1,373	1,380	62,900	1,380
2018-02-28	1,380	1,397	1,380	1,387	63,800	1,387
2018-02-27	1,397	1,399	1,377	1,382	50,900	1,382
2018-02-26	1,390	1,397	1,379	1,386	67,300	1,386
2018-02-23	1,381	1,389	1,374	1,383	118,000	1,383
2018-02-22	1,393	1,395	1,373	1,374	104,000	1,374
2018-02-21	1,400	1,406	1,395	1,400	63,700	1,400
2018-02-20	1,385	1,405	1,377	1,400	137,300	1,400
2018-02-19	1,365	1,390	1,365	1,390	138,000	1,390
2018-02-16	1,345	1,363	1,344	1,357	113,100	1,357
2018-02-15	1,351	1,353	1,337	1,341	93,300	1,341
2018-02-14	1,355	1,375	1,338	1,347	158,500	1,347
2018-02-13	1,369	1,371	1,358	1,360	182,800	1,360
2018-02-09	1,300	1,358	1,292	1,357	245,200	1,357
2018-02-08	1,297	1,343	1,286	1,336	199,900	1,336
2018-02-07	1,329	1,329	1,283	1,285	168,500	1,285
2018-02-06	1,327	1,329	1,273	1,297	285,600	1,297
2018-02-05	1,378	1,378	1,357	1,365	174,500	1,365
2018-02-02	1,394	1,394	1,381	1,389	128,700	1,389
2018-02-01	1,383	1,394	1,381	1,392	91,200	1,392
2018-01-31	1,386	1,400	1,380	1,380	125,900	1,380
2018-01-30	1,414	1,414	1,385	1,390	149,900	1,390
2018-01-29	1,422	1,422	1,408	1,408	135,100	1,408
2018-01-26	1,423	1,438	1,417	1,419	229,900	1,419
2018-01-25	1,403	1,420	1,400	1,417	122,500	1,417
2018-01-24	1,406	1,412	1,401	1,404	67,000	1,404
2018-01-23	1,400	1,408	1,392	1,406	72,300	1,406
2018-01-22	1,386	1,399	1,379	1,399	86,900	1,399
2018-01-19	1,371	1,385	1,366	1,380	123,500	1,380
2018-01-18	1,391	1,391	1,371	1,373	210,600	1,373
2018-01-17	1,410	1,410	1,382	1,386	232,600	1,386
2018-01-16	1,430	1,430	1,407	1,413	206,300	1,413
2018-01-15	1,427	1,431	1,424	1,426	96,300	1,426
2018-01-12	1,437	1,438	1,425	1,429	154,400	1,429
2018-01-11	1,429	1,447	1,424	1,435	177,900	1,435
2018-01-10	1,415	1,450	1,413	1,445	200,800	1,445
2018-01-09	1,421	1,423	1,414	1,418	83,100	1,418
2018-01-05	1,406	1,420	1,402	1,411	82,500	1,411
2018-01-04	1,407	1,407	1,396	1,402	73,200	1,402

分割・併合履歴： [2017-09-27]1株→0.1株