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
2020-12-30	1,027	1,032	1,015	1,025	33,500	1,025
2020-12-29	1,003	1,030	1,003	1,029	75,000	1,029
2020-12-28	1,010	1,019	1,001	1,011	79,800	1,011
2020-12-25	1,022	1,022	1,007	1,007	55,400	1,007
2020-12-24	1,044	1,046	1,016	1,022	59,000	1,022
2020-12-23	1,045	1,047	1,031	1,044	86,700	1,044
2020-12-22	1,058	1,060	1,038	1,044	118,700	1,044
2020-12-21	1,043	1,053	1,035	1,048	65,700	1,048
2020-12-18	1,050	1,050	1,037	1,048	34,900	1,048
2020-12-17	1,043	1,058	1,043	1,051	84,500	1,051
2020-12-16	1,035	1,049	1,026	1,046	68,500	1,046
2020-12-15	1,024	1,046	1,023	1,032	54,100	1,032
2020-12-14	1,031	1,039	1,028	1,030	65,600	1,030
2020-12-11	1,020	1,030	1,019	1,028	38,500	1,028
2020-12-10	1,025	1,034	1,018	1,027	47,400	1,027
2020-12-09	1,027	1,028	1,013	1,019	57,600	1,019
2020-12-08	1,025	1,039	1,017	1,035	54,000	1,035
2020-12-07	1,030	1,032	1,022	1,025	83,900	1,025
2020-12-04	1,040	1,040	1,023	1,035	36,500	1,035
2020-12-03	1,040	1,047	1,035	1,042	77,300	1,042
2020-12-02	1,034	1,048	1,032	1,046	85,300	1,046
2020-12-01	1,038	1,040	1,013	1,035	113,900	1,035
2020-11-30	1,047	1,051	1,037	1,041	88,700	1,041
2020-11-27	1,056	1,062	1,040	1,047	160,600	1,047
2020-11-26	1,063	1,070	1,044	1,058	164,500	1,058
2020-11-25	1,040	1,079	1,036	1,065	331,800	1,065
2020-11-24	1,070	1,070	1,032	1,033	469,100	1,033
2020-11-20	1,177	1,190	1,072	1,083	2,122,300	1,083
2020-11-19	1,014	1,018	1,005	1,008	57,200	1,008
2020-11-18	1,002	1,014	989	1,011	56,300	1,011
2020-11-17	1,020	1,020	994	1,008	50,300	1,008
2020-11-16	1,007	1,023	1,001	1,021	104,600	1,021
2020-11-13	968	1,000	963	992	104,000	992
2020-11-12	969	976	964	971	28,700	971
2020-11-11	968	976	965	971	44,800	971
2020-11-10	953	964	944	962	79,000	962
2020-11-09	950	956	946	951	24,200	951
2020-11-06	940	950	932	949	31,500	949
2020-11-05	932	939	920	938	40,800	938
2020-11-04	934	935	920	928	32,900	928
2020-11-02	928	929	916	925	20,700	925
2020-10-30	943	943	915	919	50,200	919
2020-10-29	940	949	938	938	49,100	938
2020-10-28	941	948	936	948	32,300	948
2020-10-27	946	950	937	949	70,500	949
2020-10-26	951	951	932	949	51,200	949
2020-10-23	948	952	941	945	29,800	945
2020-10-22	951	959	947	947	22,000	947
2020-10-21	950	962	947	962	24,900	962
2020-10-20	950	962	945	950	25,300	950
2020-10-19	958	959	951	952	20,500	952
2020-10-16	945	963	941	948	63,300	948
2020-10-15	945	952	943	945	32,900	945
2020-10-14	955	959	946	946	62,800	946
2020-10-13	972	972	959	959	74,700	959
2020-10-12	980	980	972	972	30,600	972
2020-10-09	990	990	971	982	58,700	982
2020-10-08	994	996	987	991	31,500	991
2020-10-07	996	997	990	994	21,500	994
2020-10-06	995	1,002	986	994	42,600	994
2020-10-05	976	993	975	991	32,900	991
2020-10-02	992	992	965	967	67,300	967
2020-09-30	996	997	980	980	102,000	980
2020-09-29	990	1,002	990	997	38,300	997
2020-09-28	994	1,006	990	1,005	68,500	1,005
2020-09-25	982	1,006	982	998	101,800	998
2020-09-24	985	985	975	983	45,400	983
2020-09-23	983	992	978	985	53,700	985
2020-09-18	987	1,003	981	990	61,100	990
2020-09-17	978	1,005	970	987	93,000	987
2020-09-16	971	978	968	978	25,100	978
2020-09-15	974	976	959	975	48,300	975
2020-09-14	985	985	969	976	45,900	976
2020-09-11	988	988	974	979	49,300	979
2020-09-10	976	978	968	974	29,100	974
2020-09-09	969	972	966	972	28,200	972
2020-09-08	976	976	964	976	39,200	976
2020-09-07	972	980	966	975	45,300	975
2020-09-04	969	980	969	976	31,300	976
2020-09-03	990	998	977	984	53,700	984
2020-09-02	995	995	979	990	33,500	990
2020-09-01	1,001	1,001	989	990	26,800	990
2020-08-31	1,012	1,012	992	995	78,400	995
2020-08-28	1,004	1,012	991	1,000	90,000	1,000
2020-08-27	1,004	1,004	994	1,004	27,100	1,004
2020-08-26	994	1,004	990	998	29,700	998
2020-08-25	992	999	986	994	65,900	994
2020-08-24	995	995	980	988	20,500	988
2020-08-21	981	992	981	988	41,000	988
2020-08-20	969	988	967	979	71,500	979
2020-08-19	974	980	971	974	17,400	974
2020-08-18	973	981	965	976	61,300	976
2020-08-17	974	979	971	973	26,900	973
2020-08-14	977	987	977	979	42,300	979
2020-08-13	973	984	970	972	62,100	972
2020-08-12	988	988	970	973	49,600	973
2020-08-11	976	985	971	973	71,800	973
2020-08-07	990	1,030	981	991	78,300	991
2020-08-06	991	1,008	989	996	33,100	996
2020-08-05	992	1,001	984	1,000	39,100	1,000
2020-08-04	995	1,004	988	998	32,700	998
2020-08-03	1,006	1,015	981	981	111,900	981
2020-07-31	1,050	1,052	1,000	1,003	139,000	1,003
2020-07-30	1,057	1,062	1,051	1,056	78,000	1,056
2020-07-29	1,052	1,058	1,042	1,054	60,300	1,054
2020-07-28	1,044	1,054	1,044	1,052	55,000	1,052
2020-07-27	1,047	1,052	1,027	1,051	78,500	1,051
2020-07-22	1,032	1,047	1,028	1,047	49,000	1,047
2020-07-21	1,043	1,043	1,025	1,041	66,100	1,041
2020-07-20	1,034	1,047	1,031	1,043	71,900	1,043
2020-07-17	1,031	1,035	1,021	1,034	69,000	1,034
2020-07-16	1,024	1,039	1,022	1,027	56,500	1,027
2020-07-15	1,010	1,024	1,010	1,023	56,500	1,023
2020-07-14	1,009	1,016	1,001	1,016	36,400	1,016
2020-07-13	1,014	1,018	999	1,015	102,300	1,015
2020-07-10	1,014	1,014	992	1,003	86,000	1,003
2020-07-09	991	1,022	987	1,013	111,200	1,013
2020-07-08	984	1,002	984	990	54,700	990
2020-07-07	994	997	979	997	40,200	997
2020-07-06	969	998	969	998	53,900	998
2020-07-03	956	972	951	968	69,400	968
2020-07-02	983	983	954	961	100,100	961
2020-07-01	992	998	974	974	46,500	974
2020-06-30	998	1,001	980	992	94,700	992
2020-06-29	979	990	969	988	85,600	988
2020-06-26	991	992	975	989	63,600	989
2020-06-25	990	990	971	976	62,800	976
2020-06-24	996	1,004	984	999	57,500	999
2020-06-23	999	1,003	986	995	53,600	995
2020-06-22	997	997	983	991	56,400	991
2020-06-19	995	1,008	987	997	96,300	997
2020-06-18	1,002	1,002	977	998	116,500	998
2020-06-17	996	1,004	982	1,003	97,600	1,003
2020-06-16	977	1,005	977	996	100,800	996
2020-06-15	997	1,003	960	961	121,900	961
2020-06-12	978	1,001	970	998	131,900	998
2020-06-11	1,031	1,031	1,001	1,005	118,600	1,005
2020-06-10	1,023	1,038	1,012	1,033	99,700	1,033
2020-06-09	1,040	1,043	1,024	1,031	71,900	1,031
2020-06-08	1,045	1,046	1,034	1,041	58,000	1,041
2020-06-05	1,048	1,051	1,030	1,039	79,900	1,039
2020-06-04	1,068	1,088	1,048	1,056	170,000	1,056
2020-06-03	1,065	1,068	1,046	1,068	95,900	1,068
2020-06-02	1,055	1,072	1,041	1,063	72,600	1,063
2020-06-01	1,057	1,060	1,041	1,057	53,900	1,057
2020-05-29	1,065	1,075	1,057	1,059	72,100	1,059
2020-05-28	1,069	1,079	1,050	1,065	113,100	1,065
2020-05-27	1,050	1,071	1,037	1,064	105,800	1,064
2020-05-26	1,054	1,055	1,032	1,046	101,900	1,046
2020-05-25	1,025	1,049	1,022	1,049	67,200	1,049
2020-05-22	1,034	1,052	1,024	1,026	72,400	1,026
2020-05-21	1,018	1,045	1,018	1,035	133,200	1,035
2020-05-20	985	1,014	981	1,010	112,400	1,010
2020-05-19	1,015	1,021	990	990	118,300	990
2020-05-18	1,000	1,013	987	1,008	106,900	1,008
2020-05-15	1,020	1,028	997	1,017	142,900	1,017
2020-05-14	1,020	1,034	1,015	1,020	142,600	1,020
2020-05-13	1,032	1,041	1,019	1,024	101,900	1,024
2020-05-12	1,051	1,062	1,044	1,050	92,900	1,050
2020-05-11	1,065	1,065	1,046	1,058	218,500	1,058
2020-05-08	1,043	1,053	1,039	1,050	124,600	1,050
2020-05-07	1,030	1,054	1,024	1,040	156,500	1,040
2020-05-01	1,055	1,064	1,042	1,058	161,800	1,058
2020-04-30	1,090	1,096	1,068	1,068	210,600	1,068
2020-04-28	1,082	1,092	1,071	1,087	121,200	1,087
2020-04-27	1,066	1,096	1,065	1,092	189,100	1,092
2020-04-24	1,106	1,106	1,073	1,083	127,100	1,083
2020-04-23	1,065	1,108	1,065	1,108	144,900	1,108
2020-04-22	1,076	1,089	1,066	1,081	185,500	1,081
2020-04-21	1,100	1,104	1,076	1,100	256,800	1,100
2020-04-20	1,109	1,127	1,107	1,115	223,600	1,115
2020-04-17	1,139	1,143	1,109	1,114	378,400	1,114
2020-04-16	1,140	1,189	1,139	1,161	521,900	1,161
2020-04-15	1,194	1,194	1,135	1,139	525,700	1,139
2020-04-14	1,272	1,281	1,170	1,182	1,968,800	1,182
2020-04-13	1,300	1,300	1,270	1,300	849,200	1,300
2020-04-10	975	1,005	961	1,000	235,600	1,000
2020-04-09	977	977	953	967	149,100	967
2020-04-08	955	968	924	959	233,300	959
2020-04-07	1,020	1,020	945	969	362,700	969
2020-04-06	940	1,024	928	987	413,100	987
2020-04-03	930	951	918	929	134,800	929
2020-04-02	927	970	927	939	135,800	939
2020-04-01	979	995	946	949	148,300	949
2020-03-31	1,041	1,047	976	979	196,300	979
2020-03-30	1,024	1,047	966	1,011	307,500	1,011
2020-03-27	1,105	1,140	1,046	1,078	496,200	1,078
2020-03-26	1,045	1,200	1,002	1,104	762,800	1,104
2020-03-25	974	1,015	944	1,015	248,400	1,015
2020-03-24	916	929	891	929	220,700	929
2020-03-23	868	892	852	886	205,800	886
2020-03-19	874	874	841	864	151,400	864
2020-03-18	874	891	835	837	358,700	837
2020-03-17	820	884	816	874	281,300	874
2020-03-16	889	907	842	855	221,200	855
2020-03-13	873	900	825	865	349,000	865
2020-03-12	981	981	923	948	333,100	948
2020-03-11	1,020	1,039	992	996	161,700	996
2020-03-10	932	1,040	920	1,007	326,000	1,007
2020-03-09	1,040	1,055	986	986	353,100	986
2020-03-06	1,092	1,107	1,075	1,087	189,400	1,087
2020-03-05	1,121	1,121	1,080	1,106	243,800	1,106
2020-03-04	1,098	1,116	1,089	1,114	196,800	1,114
2020-03-03	1,184	1,197	1,104	1,111	255,100	1,111
2020-03-02	1,111	1,176	1,110	1,159	228,600	1,159
2020-02-28	1,147	1,184	1,115	1,128	447,600	1,128
2020-02-27	1,189	1,222	1,177	1,177	285,600	1,177
2020-02-26	1,232	1,240	1,193	1,196	452,800	1,196
2020-02-25	1,264	1,299	1,247	1,250	448,700	1,250
2020-02-21	1,263	1,295	1,261	1,267	226,200	1,267
2020-02-20	1,257	1,307	1,243	1,260	325,100	1,260
2020-02-19	1,298	1,298	1,255	1,266	279,600	1,266
2020-02-18	1,351	1,367	1,281	1,302	630,500	1,302
2020-02-17	1,338	1,427	1,295	1,396	1,258,100	1,396
2020-02-14	1,317	1,320	1,250	1,290	565,400	1,290
2020-02-13	1,284	1,284	1,235	1,244	508,200	1,244
2020-02-12	1,320	1,342	1,302	1,309	491,500	1,309
2020-02-10	1,330	1,367	1,310	1,341	816,000	1,341
2020-02-07	1,277	1,331	1,274	1,282	643,100	1,282
2020-02-06	1,330	1,338	1,274	1,276	681,100	1,276
2020-02-05	1,300	1,377	1,283	1,324	1,044,400	1,324
2020-02-04	1,323	1,337	1,257	1,280	1,266,800	1,280
2020-02-03	1,484	1,543	1,277	1,350	2,661,600	1,350
2020-01-31	1,593	1,665	1,419	1,532	3,883,000	1,532
2020-01-30	1,395	1,665	1,361	1,483	8,330,100	1,483
2020-01-29	1,313	1,422	1,313	1,365	1,883,600	1,365
2020-01-28	1,452	1,456	1,305	1,313	2,626,100	1,313
2020-01-27	1,313	1,426	1,301	1,407	6,159,300	1,407
2020-01-24	1,280	1,286	1,222	1,240	1,249,100	1,240
2020-01-23	1,301	1,317	1,220	1,260	2,020,200	1,260
2020-01-22	1,424	1,449	1,321	1,325	3,555,200	1,325
2020-01-21	1,320	1,400	1,267	1,367	2,302,600	1,367
2020-01-20	1,170	1,242	1,153	1,234	647,300	1,234
2020-01-17	1,095	1,121	1,069	1,121	180,900	1,121
2020-01-16	1,120	1,152	1,072	1,085	555,100	1,085
2020-01-15	1,089	1,089	1,055	1,057	47,700	1,057
2020-01-14	1,085	1,090	1,044	1,076	119,000	1,076
2020-01-10	1,022	1,041	1,013	1,025	65,700	1,025
2020-01-09	1,004	1,014	999	1,012	29,900	1,012
2020-01-08	1,004	1,004	989	989	27,800	989
2020-01-07	997	1,008	996	1,007	25,100	1,007
2020-01-06	1,005	1,005	985	986	40,900	986

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30