3109 シキボウ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	910	910	902	902	21,400	902
2021-12-29	890	913	889	911	49,600	911
2021-12-28	885	893	884	890	62,400	890
2021-12-27	888	888	879	885	64,900	885
2021-12-24	895	895	888	888	46,600	888
2021-12-23	892	894	887	890	54,200	890
2021-12-22	898	898	891	892	35,200	892
2021-12-21	901	901	891	891	46,900	891
2021-12-20	905	905	896	896	58,000	896
2021-12-17	906	912	902	907	38,500	907
2021-12-16	918	918	905	906	29,200	906
2021-12-15	909	918	908	908	20,900	908
2021-12-14	914	918	907	912	25,200	912
2021-12-13	937	937	904	919	58,400	919
2021-12-10	917	935	916	926	32,200	926
2021-12-09	919	923	916	923	18,400	923
2021-12-08	926	926	915	918	24,100	918
2021-12-07	909	926	909	926	37,100	926
2021-12-06	905	914	905	911	23,700	911
2021-12-03	901	910	901	905	22,900	905
2021-12-02	895	902	893	893	20,800	893
2021-12-01	899	903	895	897	24,900	897
2021-11-30	915	915	894	894	50,400	894
2021-11-29	917	918	908	909	38,900	909
2021-11-26	919	921	910	921	33,700	921
2021-11-25	911	918	910	917	12,900	917
2021-11-24	909	913	908	908	16,500	908
2021-11-22	912	913	908	909	23,900	909
2021-11-19	910	914	910	910	24,700	910
2021-11-18	921	922	909	913	44,000	913
2021-11-17	927	927	921	921	11,700	921
2021-11-16	926	929	925	927	8,700	927
2021-11-15	922	926	920	926	10,400	926
2021-11-12	920	924	919	922	28,600	922
2021-11-11	927	928	920	921	14,300	921
2021-11-10	923	925	920	925	12,800	925
2021-11-09	927	929	919	919	38,300	919
2021-11-08	924	928	919	921	28,800	921
2021-11-05	929	929	924	925	18,200	925
2021-11-04	937	937	929	932	12,400	932
2021-11-02	942	942	932	932	6,200	932
2021-11-01	934	936	931	935	13,800	935
2021-10-29	932	932	923	928	11,700	928
2021-10-28	934	937	920	920	80,200	920
2021-10-27	943	943	934	939	9,900	939
2021-10-26	944	944	934	936	15,600	936
2021-10-25	934	940	930	936	15,500	936
2021-10-22	936	940	932	935	16,100	935
2021-10-21	940	941	935	935	10,600	935
2021-10-20	946	946	938	940	11,300	940
2021-10-19	946	946	941	941	5,400	941
2021-10-18	939	947	939	947	18,100	947
2021-10-15	933	939	931	939	18,000	939
2021-10-14	927	931	923	931	15,000	931
2021-10-13	931	931	924	927	17,100	927
2021-10-12	927	939	927	931	21,000	931
2021-10-11	930	937	926	937	28,300	937
2021-10-08	925	928	920	921	21,600	921
2021-10-07	935	935	916	919	47,700	919
2021-10-06	945	948	928	929	46,400	929
2021-10-05	938	952	934	939	70,100	939
2021-10-04	952	953	935	940	33,700	940
2021-10-01	952	958	942	946	48,100	946
2021-09-30	960	965	956	956	46,800	956
2021-09-29	940	950	937	950	36,200	950
2021-09-28	948	948	940	948	28,000	948
2021-09-27	943	948	941	948	37,100	948
2021-09-24	939	941	933	941	43,800	941
2021-09-22	942	942	933	934	17,300	934
2021-09-21	933	946	932	944	37,700	944
2021-09-17	948	950	941	950	48,700	950
2021-09-16	951	951	940	949	25,300	949
2021-09-15	950	953	940	947	27,800	947
2021-09-14	953	958	948	958	29,000	958
2021-09-13	949	953	940	953	35,600	953
2021-09-10	946	949	943	949	46,100	949
2021-09-09	945	946	941	946	16,700	946
2021-09-08	940	946	940	946	25,400	946
2021-09-07	939	943	936	942	30,300	942
2021-09-06	938	941	935	939	16,400	939
2021-09-03	932	937	929	935	20,400	935
2021-09-02	928	932	927	931	11,500	931
2021-09-01	921	932	920	930	15,300	930
2021-08-31	926	926	921	922	15,900	922
2021-08-30	920	924	920	924	8,900	924
2021-08-27	919	924	912	918	23,200	918
2021-08-26	925	925	917	920	11,900	920
2021-08-25	922	929	916	919	13,900	919
2021-08-24	913	921	912	920	22,700	920
2021-08-23	910	916	909	911	32,200	911
2021-08-20	921	922	910	910	36,000	910
2021-08-19	925	925	920	920	21,900	920
2021-08-18	930	934	926	928	21,600	928
2021-08-17	934	934	930	930	7,900	930
2021-08-16	938	938	931	931	12,800	931
2021-08-13	937	940	934	937	11,200	937
2021-08-12	932	937	932	937	12,200	937
2021-08-11	937	937	929	930	12,700	930
2021-08-10	930	935	926	931	10,900	931
2021-08-06	931	933	926	926	17,300	926
2021-08-05	927	931	925	928	8,400	928
2021-08-04	934	936	927	927	14,300	927
2021-08-03	940	940	929	932	14,500	932
2021-08-02	936	942	932	942	18,400	942
2021-07-30	943	943	927	932	17,400	932
2021-07-29	941	943	932	943	13,900	943
2021-07-28	928	943	927	938	35,300	938
2021-07-27	930	933	928	932	12,800	932
2021-07-26	937	937	921	930	39,700	930
2021-07-21	922	926	919	924	29,200	924
2021-07-20	920	926	917	921	20,300	921
2021-07-19	928	928	921	922	22,400	922
2021-07-16	930	938	929	933	12,100	933
2021-07-15	942	942	931	931	15,800	931
2021-07-14	944	947	937	939	17,400	939
2021-07-13	942	953	940	953	20,800	953
2021-07-12	954	954	932	942	33,600	942
2021-07-09	921	934	919	927	38,600	927
2021-07-08	932	933	923	923	26,000	923
2021-07-07	945	945	931	933	27,400	933
2021-07-06	949	950	945	949	8,700	949
2021-07-05	945	950	943	947	11,100	947
2021-07-02	942	946	940	945	7,300	945
2021-07-01	942	947	940	940	13,400	940
2021-06-30	952	952	941	944	15,300	944
2021-06-29	943	947	940	944	11,300	944
2021-06-28	949	949	939	945	14,000	945
2021-06-25	939	946	939	942	10,300	942
2021-06-24	931	942	930	941	17,300	941
2021-06-23	932	937	932	935	9,700	935
2021-06-22	935	935	927	933	24,300	933
2021-06-21	928	932	925	925	35,100	925
2021-06-18	943	943	936	938	17,400	938
2021-06-17	943	943	938	939	11,400	939
2021-06-16	941	948	941	944	14,500	944
2021-06-15	950	952	936	940	24,900	940
2021-06-14	959	960	946	948	17,100	948
2021-06-11	954	961	948	959	32,000	959
2021-06-10	956	956	948	952	14,000	952
2021-06-09	958	965	955	955	18,900	955
2021-06-08	953	959	950	958	27,100	958
2021-06-07	952	952	945	948	9,700	948
2021-06-04	947	955	947	951	16,500	951
2021-06-03	948	953	945	952	24,300	952
2021-06-02	939	952	938	948	40,700	948
2021-06-01	933	939	933	939	21,400	939
2021-05-31	944	944	931	931	21,200	931
2021-05-28	929	940	928	940	41,200	940
2021-05-27	926	931	920	920	21,600	920
2021-05-26	936	936	925	928	19,900	928
2021-05-25	939	939	925	930	29,700	930
2021-05-24	930	939	930	936	28,800	936
2021-05-21	925	931	923	924	30,100	924
2021-05-20	921	928	921	923	27,900	923
2021-05-19	926	930	925	926	28,100	926
2021-05-18	940	940	927	928	32,300	928
2021-05-17	942	942	929	933	37,100	933
2021-05-14	935	947	931	932	37,200	932
2021-05-13	928	942	921	930	61,400	930
2021-05-12	943	943	930	932	41,100	932
2021-05-11	957	958	941	942	36,000	942
2021-05-10	952	959	950	959	28,400	959
2021-05-07	947	952	943	946	28,700	946
2021-05-06	950	955	943	945	52,500	945
2021-04-30	952	955	935	935	144,100	935
2021-04-28	972	975	962	967	104,100	967
2021-04-27	975	981	972	972	18,600	972
2021-04-26	986	986	974	974	26,000	974
2021-04-23	975	990	975	985	28,000	985
2021-04-22	985	989	978	980	13,200	980
2021-04-21	980	983	972	980	51,800	980
2021-04-20	992	999	985	990	31,500	990
2021-04-19	984	992	982	992	33,600	992
2021-04-16	979	983	975	978	22,300	978
2021-04-15	976	985	976	976	15,300	976
2021-04-14	973	981	969	977	39,700	977
2021-04-13	980	982	972	972	30,700	972
2021-04-12	985	985	972	974	40,600	974
2021-04-09	981	985	980	982	23,500	982
2021-04-08	991	991	976	979	83,600	979
2021-04-07	995	999	992	997	15,100	997
2021-04-06	1,004	1,004	986	991	40,500	991
2021-04-05	999	1,005	993	1,005	42,500	1,005
2021-04-02	994	998	988	997	27,600	997
2021-04-01	1,006	1,006	983	984	74,300	984
2021-03-31	1,010	1,010	995	995	59,800	995
2021-03-30	1,003	1,013	988	1,010	103,900	1,010
2021-03-29	1,065	1,065	1,026	1,039	160,000	1,039
2021-03-26	1,059	1,067	1,050	1,056	104,900	1,056
2021-03-25	1,035	1,053	1,030	1,046	65,500	1,046
2021-03-24	1,052	1,054	1,022	1,024	119,100	1,024
2021-03-23	1,051	1,065	1,050	1,054	61,500	1,054
2021-03-22	1,047	1,054	1,043	1,050	50,700	1,050
2021-03-19	1,040	1,058	1,032	1,047	89,500	1,047
2021-03-18	1,037	1,046	1,032	1,044	62,400	1,044
2021-03-17	1,027	1,037	1,024	1,037	66,600	1,037
2021-03-16	1,030	1,030	1,023	1,030	42,400	1,030
2021-03-15	1,018	1,028	1,017	1,028	60,000	1,028
2021-03-12	1,016	1,020	1,012	1,017	31,700	1,017
2021-03-11	1,010	1,021	1,007	1,020	58,300	1,020
2021-03-10	1,015	1,019	1,000	1,007	103,900	1,007
2021-03-09	1,010	1,014	1,005	1,013	49,100	1,013
2021-03-08	1,018	1,026	1,001	1,003	107,200	1,003
2021-03-05	1,007	1,014	998	1,011	54,400	1,011
2021-03-04	1,009	1,009	998	1,007	32,000	1,007
2021-03-03	1,004	1,008	1,002	1,006	23,000	1,006
2021-03-02	1,016	1,027	1,000	1,003	97,800	1,003
2021-03-01	1,004	1,015	996	1,015	75,500	1,015
2021-02-26	1,024	1,024	988	989	180,500	989
2021-02-25	1,031	1,031	1,010	1,013	31,900	1,013
2021-02-24	1,013	1,025	1,013	1,019	40,100	1,019
2021-02-22	1,015	1,017	1,004	1,013	58,200	1,013
2021-02-19	1,005	1,013	999	1,001	105,400	1,001
2021-02-18	1,021	1,023	1,004	1,012	70,500	1,012
2021-02-17	1,018	1,034	1,014	1,021	32,400	1,021
2021-02-16	1,022	1,030	1,018	1,018	46,400	1,018
2021-02-15	1,043	1,048	1,027	1,027	83,600	1,027
2021-02-12	1,040	1,049	1,026	1,041	67,700	1,041
2021-02-10	1,033	1,048	1,021	1,045	49,200	1,045
2021-02-09	1,048	1,060	1,033	1,048	117,000	1,048
2021-02-08	1,035	1,045	1,028	1,044	60,700	1,044
2021-02-05	1,029	1,035	1,027	1,030	38,300	1,030
2021-02-04	1,021	1,033	1,021	1,024	29,200	1,024
2021-02-03	1,020	1,029	1,015	1,026	23,800	1,026
2021-02-02	1,005	1,024	1,005	1,020	20,500	1,020
2021-02-01	1,002	1,018	997	1,011	29,800	1,011
2021-01-29	1,028	1,029	1,002	1,004	36,400	1,004
2021-01-28	1,014	1,029	1,012	1,021	69,100	1,021
2021-01-27	1,024	1,029	1,016	1,021	25,800	1,021
2021-01-26	1,035	1,035	1,021	1,023	27,000	1,023
2021-01-25	1,032	1,034	1,024	1,034	26,000	1,034
2021-01-22	1,037	1,037	1,026	1,026	22,600	1,026
2021-01-21	1,037	1,039	1,021	1,037	31,700	1,037
2021-01-20	1,029	1,038	1,024	1,037	39,800	1,037
2021-01-19	1,038	1,038	1,022	1,029	22,700	1,029
2021-01-18	1,036	1,042	1,024	1,032	34,500	1,032
2021-01-15	1,023	1,037	1,023	1,036	31,700	1,036
2021-01-14	1,025	1,032	1,019	1,026	36,600	1,026
2021-01-13	1,034	1,034	1,017	1,027	31,400	1,027
2021-01-12	1,028	1,043	1,023	1,034	69,600	1,034
2021-01-08	1,005	1,021	1,005	1,019	45,600	1,019
2021-01-07	1,006	1,015	1,006	1,014	39,000	1,014
2021-01-06	1,000	1,010	999	1,006	31,800	1,006
2021-01-05	1,000	1,008	991	1,004	51,100	1,004
2021-01-04	1,029	1,029	1,004	1,005	52,500	1,005

分割・併合履歴： [2017-09-27]1株→0.1株