3109 シキボウ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0271,0321,0151,02533,5001,025
2020-12-291,0031,0301,0031,02975,0001,029
2020-12-281,0101,0191,0011,01179,8001,011
2020-12-251,0221,0221,0071,00755,4001,007
2020-12-241,0441,0461,0161,02259,0001,022
2020-12-231,0451,0471,0311,04486,7001,044
2020-12-221,0581,0601,0381,044118,7001,044
2020-12-211,0431,0531,0351,04865,7001,048
2020-12-181,0501,0501,0371,04834,9001,048
2020-12-171,0431,0581,0431,05184,5001,051
2020-12-161,0351,0491,0261,04668,5001,046
2020-12-151,0241,0461,0231,03254,1001,032
2020-12-141,0311,0391,0281,03065,6001,030
2020-12-111,0201,0301,0191,02838,5001,028
2020-12-101,0251,0341,0181,02747,4001,027
2020-12-091,0271,0281,0131,01957,6001,019
2020-12-081,0251,0391,0171,03554,0001,035
2020-12-071,0301,0321,0221,02583,9001,025
2020-12-041,0401,0401,0231,03536,5001,035
2020-12-031,0401,0471,0351,04277,3001,042
2020-12-021,0341,0481,0321,04685,3001,046
2020-12-011,0381,0401,0131,035113,9001,035
2020-11-301,0471,0511,0371,04188,7001,041
2020-11-271,0561,0621,0401,047160,6001,047
2020-11-261,0631,0701,0441,058164,5001,058
2020-11-251,0401,0791,0361,065331,8001,065
2020-11-241,0701,0701,0321,033469,1001,033
2020-11-201,1771,1901,0721,0832,122,3001,083
2020-11-191,0141,0181,0051,00857,2001,008
2020-11-181,0021,0149891,01156,3001,011
2020-11-171,0201,0209941,00850,3001,008
2020-11-161,0071,0231,0011,021104,6001,021
2020-11-139681,000963992104,000992
2020-11-1296997696497128,700971
2020-11-1196897696597144,800971
2020-11-1095396494496279,000962
2020-11-0995095694695124,200951
2020-11-0694095093294931,500949
2020-11-0593293992093840,800938
2020-11-0493493592092832,900928
2020-11-0292892991692520,700925
2020-10-3094394391591950,200919
2020-10-2994094993893849,100938
2020-10-2894194893694832,300948
2020-10-2794695093794970,500949
2020-10-2695195193294951,200949
2020-10-2394895294194529,800945
2020-10-2295195994794722,000947
2020-10-2195096294796224,900962
2020-10-2095096294595025,300950
2020-10-1995895995195220,500952
2020-10-1694596394194863,300948
2020-10-1594595294394532,900945
2020-10-1495595994694662,800946
2020-10-1397297295995974,700959
2020-10-1298098097297230,600972
2020-10-0999099097198258,700982
2020-10-0899499698799131,500991
2020-10-0799699799099421,500994
2020-10-069951,00298699442,600994
2020-10-0597699397599132,900991
2020-10-0299299296596767,300967
2020-09-30996997980980102,000980
2020-09-299901,00299099738,300997
2020-09-289941,0069901,00568,5001,005
2020-09-259821,006982998101,800998
2020-09-2498598597598345,400983
2020-09-2398399297898553,700985
2020-09-189871,00398199061,100990
2020-09-179781,00597098793,000987
2020-09-1697197896897825,100978
2020-09-1597497695997548,300975
2020-09-1498598596997645,900976
2020-09-1198898897497949,300979
2020-09-1097697896897429,100974
2020-09-0996997296697228,200972
2020-09-0897697696497639,200976
2020-09-0797298096697545,300975
2020-09-0496998096997631,300976
2020-09-0399099897798453,700984
2020-09-0299599597999033,500990
2020-09-011,0011,00198999026,800990
2020-08-311,0121,01299299578,400995
2020-08-281,0041,0129911,00090,0001,000
2020-08-271,0041,0049941,00427,1001,004
2020-08-269941,00499099829,700998
2020-08-2599299998699465,900994
2020-08-2499599598098820,500988
2020-08-2198199298198841,000988
2020-08-2096998896797971,500979
2020-08-1997498097197417,400974
2020-08-1897398196597661,300976
2020-08-1797497997197326,900973
2020-08-1497798797797942,300979
2020-08-1397398497097262,100972
2020-08-1298898897097349,600973
2020-08-1197698597197371,800973
2020-08-079901,03098199178,300991
2020-08-069911,00898999633,100996
2020-08-059921,0019841,00039,1001,000
2020-08-049951,00498899832,700998
2020-08-031,0061,015981981111,900981
2020-07-311,0501,0521,0001,003139,0001,003
2020-07-301,0571,0621,0511,05678,0001,056
2020-07-291,0521,0581,0421,05460,3001,054
2020-07-281,0441,0541,0441,05255,0001,052
2020-07-271,0471,0521,0271,05178,5001,051
2020-07-221,0321,0471,0281,04749,0001,047
2020-07-211,0431,0431,0251,04166,1001,041
2020-07-201,0341,0471,0311,04371,9001,043
2020-07-171,0311,0351,0211,03469,0001,034
2020-07-161,0241,0391,0221,02756,5001,027
2020-07-151,0101,0241,0101,02356,5001,023
2020-07-141,0091,0161,0011,01636,4001,016
2020-07-131,0141,0189991,015102,3001,015
2020-07-101,0141,0149921,00386,0001,003
2020-07-099911,0229871,013111,2001,013
2020-07-089841,00298499054,700990
2020-07-0799499797999740,200997
2020-07-0696999896999853,900998
2020-07-0395697295196869,400968
2020-07-02983983954961100,100961
2020-07-0199299897497446,500974
2020-06-309981,00198099294,700992
2020-06-2997999096998885,600988
2020-06-2699199297598963,600989
2020-06-2599099097197662,800976
2020-06-249961,00498499957,500999
2020-06-239991,00398699553,600995
2020-06-2299799798399156,400991
2020-06-199951,00898799796,300997
2020-06-181,0021,002977998116,500998
2020-06-179961,0049821,00397,6001,003
2020-06-169771,005977996100,800996
2020-06-159971,003960961121,900961
2020-06-129781,001970998131,900998
2020-06-111,0311,0311,0011,005118,6001,005
2020-06-101,0231,0381,0121,03399,7001,033
2020-06-091,0401,0431,0241,03171,9001,031
2020-06-081,0451,0461,0341,04158,0001,041
2020-06-051,0481,0511,0301,03979,9001,039
2020-06-041,0681,0881,0481,056170,0001,056
2020-06-031,0651,0681,0461,06895,9001,068
2020-06-021,0551,0721,0411,06372,6001,063
2020-06-011,0571,0601,0411,05753,9001,057
2020-05-291,0651,0751,0571,05972,1001,059
2020-05-281,0691,0791,0501,065113,1001,065
2020-05-271,0501,0711,0371,064105,8001,064
2020-05-261,0541,0551,0321,046101,9001,046
2020-05-251,0251,0491,0221,04967,2001,049
2020-05-221,0341,0521,0241,02672,4001,026
2020-05-211,0181,0451,0181,035133,2001,035
2020-05-209851,0149811,010112,4001,010
2020-05-191,0151,021990990118,300990
2020-05-181,0001,0139871,008106,9001,008
2020-05-151,0201,0289971,017142,9001,017
2020-05-141,0201,0341,0151,020142,6001,020
2020-05-131,0321,0411,0191,024101,9001,024
2020-05-121,0511,0621,0441,05092,9001,050
2020-05-111,0651,0651,0461,058218,5001,058
2020-05-081,0431,0531,0391,050124,6001,050
2020-05-071,0301,0541,0241,040156,5001,040
2020-05-011,0551,0641,0421,058161,8001,058
2020-04-301,0901,0961,0681,068210,6001,068
2020-04-281,0821,0921,0711,087121,2001,087
2020-04-271,0661,0961,0651,092189,1001,092
2020-04-241,1061,1061,0731,083127,1001,083
2020-04-231,0651,1081,0651,108144,9001,108
2020-04-221,0761,0891,0661,081185,5001,081
2020-04-211,1001,1041,0761,100256,8001,100
2020-04-201,1091,1271,1071,115223,6001,115
2020-04-171,1391,1431,1091,114378,4001,114
2020-04-161,1401,1891,1391,161521,9001,161
2020-04-151,1941,1941,1351,139525,7001,139
2020-04-141,2721,2811,1701,1821,968,8001,182
2020-04-131,3001,3001,2701,300849,2001,300
2020-04-109751,0059611,000235,6001,000
2020-04-09977977953967149,100967
2020-04-08955968924959233,300959
2020-04-071,0201,020945969362,700969
2020-04-069401,024928987413,100987
2020-04-03930951918929134,800929
2020-04-02927970927939135,800939
2020-04-01979995946949148,300949
2020-03-311,0411,047976979196,300979
2020-03-301,0241,0479661,011307,5001,011
2020-03-271,1051,1401,0461,078496,2001,078
2020-03-261,0451,2001,0021,104762,8001,104
2020-03-259741,0159441,015248,4001,015
2020-03-24916929891929220,700929
2020-03-23868892852886205,800886
2020-03-19874874841864151,400864
2020-03-18874891835837358,700837
2020-03-17820884816874281,300874
2020-03-16889907842855221,200855
2020-03-13873900825865349,000865
2020-03-12981981923948333,100948
2020-03-111,0201,039992996161,700996
2020-03-109321,0409201,007326,0001,007
2020-03-091,0401,055986986353,100986
2020-03-061,0921,1071,0751,087189,4001,087
2020-03-051,1211,1211,0801,106243,8001,106
2020-03-041,0981,1161,0891,114196,8001,114
2020-03-031,1841,1971,1041,111255,1001,111
2020-03-021,1111,1761,1101,159228,6001,159
2020-02-281,1471,1841,1151,128447,6001,128
2020-02-271,1891,2221,1771,177285,6001,177
2020-02-261,2321,2401,1931,196452,8001,196
2020-02-251,2641,2991,2471,250448,7001,250
2020-02-211,2631,2951,2611,267226,2001,267
2020-02-201,2571,3071,2431,260325,1001,260
2020-02-191,2981,2981,2551,266279,6001,266
2020-02-181,3511,3671,2811,302630,5001,302
2020-02-171,3381,4271,2951,3961,258,1001,396
2020-02-141,3171,3201,2501,290565,4001,290
2020-02-131,2841,2841,2351,244508,2001,244
2020-02-121,3201,3421,3021,309491,5001,309
2020-02-101,3301,3671,3101,341816,0001,341
2020-02-071,2771,3311,2741,282643,1001,282
2020-02-061,3301,3381,2741,276681,1001,276
2020-02-051,3001,3771,2831,3241,044,4001,324
2020-02-041,3231,3371,2571,2801,266,8001,280
2020-02-031,4841,5431,2771,3502,661,6001,350
2020-01-311,5931,6651,4191,5323,883,0001,532
2020-01-301,3951,6651,3611,4838,330,1001,483
2020-01-291,3131,4221,3131,3651,883,6001,365
2020-01-281,4521,4561,3051,3132,626,1001,313
2020-01-271,3131,4261,3011,4076,159,3001,407
2020-01-241,2801,2861,2221,2401,249,1001,240
2020-01-231,3011,3171,2201,2602,020,2001,260
2020-01-221,4241,4491,3211,3253,555,2001,325
2020-01-211,3201,4001,2671,3672,302,6001,367
2020-01-201,1701,2421,1531,234647,3001,234
2020-01-171,0951,1211,0691,121180,9001,121
2020-01-161,1201,1521,0721,085555,1001,085
2020-01-151,0891,0891,0551,05747,7001,057
2020-01-141,0851,0901,0441,076119,0001,076
2020-01-101,0221,0411,0131,02565,7001,025
2020-01-091,0041,0149991,01229,9001,012
2020-01-081,0041,00498998927,800989
2020-01-079971,0089961,00725,1001,007
2020-01-061,0051,00598598640,900986

分割・併合履歴 : [2017-09-27]1株→0.1株