3109 シキボウ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	968	972	965	969	30,700	969
2022-12-29	961	968	950	968	60,700	968
2022-12-28	972	973	963	965	50,700	965
2022-12-27	975	975	967	973	33,600	973
2022-12-26	973	974	968	973	37,100	973
2022-12-23	972	978	971	975	30,300	975
2022-12-22	968	981	968	981	50,000	981
2022-12-21	977	981	965	971	111,400	971
2022-12-20	982	996	974	980	85,700	980
2022-12-19	985	991	981	985	97,100	985
2022-12-16	974	980	969	974	50,600	974
2022-12-15	988	988	975	976	47,400	976
2022-12-14	975	994	974	988	166,800	988
2022-12-13	952	969	952	968	67,000	968
2022-12-12	952	952	943	950	39,300	950
2022-12-09	945	951	945	949	44,600	949
2022-12-08	947	947	935	944	89,700	944
2022-12-07	946	953	945	949	62,000	949
2022-12-06	952	954	945	950	85,100	950
2022-12-05	951	975	946	952	217,000	952
2022-12-02	946	965	942	947	252,000	947
2022-12-01	938	956	920	954	803,900	954
2022-11-30	885	885	878	878	36,500	878
2022-11-29	877	880	873	873	38,800	873
2022-11-28	882	883	873	881	41,800	881
2022-11-25	870	880	870	877	43,400	877
2022-11-24	870	870	865	868	20,200	868
2022-11-22	866	869	863	867	35,300	867
2022-11-21	864	868	862	862	19,000	862
2022-11-18	864	867	862	863	30,000	863
2022-11-17	856	861	856	860	22,000	860
2022-11-16	859	864	855	860	29,200	860
2022-11-15	862	863	857	858	14,100	858
2022-11-14	858	862	849	862	43,600	862
2022-11-11	864	864	854	861	22,200	861
2022-11-10	853	861	850	861	47,600	861
2022-11-09	847	861	846	850	95,800	850
2022-11-08	848	850	842	846	38,600	846
2022-11-07	847	849	845	848	16,800	848
2022-11-04	842	851	840	844	59,100	844
2022-11-02	845	849	842	842	41,200	842
2022-11-01	844	844	842	842	19,400	842
2022-10-31	844	844	835	842	27,700	842
2022-10-28	840	842	832	832	106,700	832
2022-10-27	847	847	839	843	40,500	843
2022-10-26	848	850	847	848	25,000	848
2022-10-25	845	849	843	845	18,000	845
2022-10-24	849	852	842	842	35,500	842
2022-10-21	854	854	846	847	39,400	847
2022-10-20	850	855	848	855	32,200	855
2022-10-19	848	855	848	855	24,900	855
2022-10-18	851	853	848	851	26,800	851
2022-10-17	848	858	845	850	43,300	850
2022-10-14	857	857	848	854	36,400	854
2022-10-13	853	853	842	843	65,800	843
2022-10-12	862	865	851	855	66,000	855
2022-10-11	881	881	861	862	80,800	862
2022-10-07	889	896	888	891	18,000	891
2022-10-06	884	895	884	895	30,300	895
2022-10-05	889	891	884	885	21,400	885
2022-10-04	889	890	885	887	31,800	887
2022-10-03	880	885	873	881	24,100	881
2022-09-30	881	884	877	880	23,400	880
2022-09-29	880	885	876	885	21,700	885
2022-09-28	885	885	873	885	44,100	885
2022-09-27	886	891	883	885	25,700	885
2022-09-26	890	890	884	886	34,800	886
2022-09-22	886	893	885	891	20,000	891
2022-09-21	885	893	885	892	18,400	892
2022-09-20	885	891	885	891	16,500	891
2022-09-16	894	897	883	883	53,900	883
2022-09-15	901	901	894	896	13,600	896
2022-09-14	897	899	895	896	16,200	896
2022-09-13	892	907	892	905	29,000	905
2022-09-12	896	896	890	891	14,900	891
2022-09-09	896	896	891	892	26,400	892
2022-09-08	891	897	890	895	27,600	895
2022-09-07	895	895	882	886	38,100	886
2022-09-06	892	898	890	896	29,400	896
2022-09-05	895	897	889	891	32,900	891
2022-09-02	899	900	895	899	17,300	899
2022-09-01	903	905	898	898	23,000	898
2022-08-31	908	908	904	907	17,700	907
2022-08-30	902	908	901	908	18,400	908
2022-08-29	901	903	898	902	32,200	902
2022-08-26	908	908	903	903	17,300	903
2022-08-25	907	907	902	907	17,600	907
2022-08-24	905	906	900	906	21,900	906
2022-08-23	910	910	905	905	17,000	905
2022-08-22	907	913	906	913	18,700	913
2022-08-19	914	914	905	911	21,800	911
2022-08-18	911	916	906	912	37,700	912
2022-08-17	910	911	905	911	16,500	911
2022-08-16	910	912	906	911	12,800	911
2022-08-15	913	913	907	911	17,300	911
2022-08-12	905	913	903	913	37,800	913
2022-08-10	908	909	899	905	20,500	905
2022-08-09	906	916	905	908	67,000	908
2022-08-08	905	909	899	906	31,000	906
2022-08-05	899	906	897	906	20,200	906
2022-08-04	903	903	895	897	15,800	897
2022-08-03	904	904	894	897	21,000	897
2022-08-02	905	907	899	905	22,100	905
2022-08-01	905	905	897	905	23,800	905
2022-07-29	908	908	899	904	24,500	904
2022-07-28	904	912	895	912	33,200	912
2022-07-27	902	904	900	901	12,200	901
2022-07-26	904	908	898	905	66,300	905
2022-07-25	900	901	891	901	25,200	901
2022-07-22	897	900	894	898	13,700	898
2022-07-21	894	895	887	895	29,000	895
2022-07-20	898	901	895	900	18,400	900
2022-07-19	891	894	888	892	12,500	892
2022-07-15	898	898	890	890	12,300	890
2022-07-14	893	900	893	897	5,600	897
2022-07-13	902	902	893	896	16,400	896
2022-07-12	899	899	894	896	13,000	896
2022-07-11	905	905	898	903	37,900	903
2022-07-08	890	895	886	890	31,100	890
2022-07-07	890	891	882	888	14,100	888
2022-07-06	888	890	882	890	25,800	890
2022-07-05	898	900	890	890	16,000	890
2022-07-04	896	898	892	898	8,900	898
2022-07-01	897	899	890	890	16,400	890
2022-06-30	909	909	896	896	21,800	896
2022-06-29	893	909	892	909	40,400	909
2022-06-28	900	903	892	899	18,800	899
2022-06-27	908	909	900	900	19,100	900
2022-06-24	900	900	893	900	15,400	900
2022-06-23	893	898	891	895	10,600	895
2022-06-22	895	897	892	892	12,200	892
2022-06-21	882	894	882	892	12,500	892
2022-06-20	885	886	878	879	19,900	879
2022-06-17	885	891	882	885	23,500	885
2022-06-16	886	894	886	890	22,500	890
2022-06-15	889	890	882	882	29,000	882
2022-06-14	890	895	889	889	27,700	889
2022-06-13	895	900	891	899	29,100	899
2022-06-10	903	903	895	895	33,400	895
2022-06-09	909	913	907	907	16,800	907
2022-06-08	909	911	906	911	11,100	911
2022-06-07	908	912	903	903	15,200	903
2022-06-06	907	912	903	908	19,100	908
2022-06-03	915	915	907	908	11,700	908
2022-06-02	912	916	908	915	24,400	915
2022-06-01	910	920	908	920	43,300	920
2022-05-31	905	910	903	908	27,300	908
2022-05-30	900	905	896	905	59,700	905
2022-05-27	880	900	877	897	64,500	897
2022-05-26	879	881	876	876	18,600	876
2022-05-25	877	877	871	873	18,900	873
2022-05-24	880	882	878	878	12,900	878
2022-05-23	879	880	875	880	23,800	880
2022-05-20	870	875	869	874	12,900	874
2022-05-19	869	876	864	872	26,000	872
2022-05-18	869	875	869	873	10,100	873
2022-05-17	869	872	868	871	16,500	871
2022-05-16	884	884	869	875	23,500	875
2022-05-13	869	884	869	884	17,300	884
2022-05-12	877	896	868	868	44,400	868
2022-05-11	884	884	877	877	15,500	877
2022-05-10	882	889	879	883	19,700	883
2022-05-09	893	895	886	888	17,800	888
2022-05-06	876	896	876	895	28,200	895
2022-05-02	873	890	870	883	36,800	883
2022-04-28	874	874	861	872	34,500	872
2022-04-27	869	872	864	872	49,000	872
2022-04-26	874	874	869	873	17,900	873
2022-04-25	872	872	869	872	23,500	872
2022-04-22	879	879	870	872	25,200	872
2022-04-21	877	881	872	879	17,600	879
2022-04-20	879	883	876	878	12,900	878
2022-04-19	879	879	872	878	14,300	878
2022-04-18	877	879	872	877	15,800	877
2022-04-15	878	879	874	874	14,300	874
2022-04-14	875	879	874	877	13,900	877
2022-04-13	875	878	871	875	33,900	875
2022-04-12	880	882	875	877	12,200	877
2022-04-11	884	884	873	881	30,700	881
2022-04-08	881	881	873	879	21,000	879
2022-04-07	882	882	873	876	26,900	876
2022-04-06	890	893	881	882	21,800	882
2022-04-05	895	895	890	890	17,700	890
2022-04-04	897	897	890	891	7,800	891
2022-04-01	891	897	888	897	31,300	897
2022-03-31	891	898	888	891	33,900	891
2022-03-30	895	896	883	889	58,200	889
2022-03-29	920	926	914	926	64,600	926
2022-03-28	919	922	917	919	30,700	919
2022-03-25	920	920	913	916	28,800	916
2022-03-24	919	925	917	925	36,800	925
2022-03-23	915	920	914	917	23,800	917
2022-03-22	911	919	909	916	21,200	916
2022-03-18	904	913	903	913	15,400	913
2022-03-17	903	908	896	908	25,700	908
2022-03-16	897	904	891	902	18,400	902
2022-03-15	884	894	884	894	33,400	894
2022-03-14	890	890	881	884	20,000	884
2022-03-11	878	887	876	883	37,800	883
2022-03-10	885	887	881	886	31,000	886
2022-03-09	874	882	865	866	43,500	866
2022-03-08	887	890	873	878	40,800	878
2022-03-07	899	901	887	892	34,000	892
2022-03-04	901	909	901	902	20,700	902
2022-03-03	904	908	900	901	22,800	901
2022-03-02	906	908	901	901	28,000	901
2022-03-01	914	914	906	907	18,200	907
2022-02-28	904	914	900	909	25,800	909
2022-02-25	900	900	894	900	24,000	900
2022-02-24	900	900	881	898	77,500	898
2022-02-22	910	910	902	902	21,500	902
2022-02-21	909	912	908	912	6,100	912
2022-02-18	906	919	906	912	22,500	912
2022-02-17	916	916	909	915	22,500	915
2022-02-16	915	917	911	912	11,100	912
2022-02-15	916	923	911	911	22,000	911
2022-02-14	908	918	906	915	21,500	915
2022-02-10	913	914	909	911	12,100	911
2022-02-09	911	912	901	909	35,200	909
2022-02-08	922	926	911	911	38,700	911
2022-02-07	922	924	914	917	18,800	917
2022-02-04	910	916	910	914	13,600	914
2022-02-03	912	920	910	912	32,000	912
2022-02-02	913	915	908	909	28,100	909
2022-02-01	914	914	905	909	15,400	909
2022-01-31	916	916	902	914	14,300	914
2022-01-28	901	908	897	902	31,000	902
2022-01-27	921	921	897	900	51,800	900
2022-01-26	921	921	911	911	13,200	911
2022-01-25	921	923	914	919	13,300	919
2022-01-24	917	923	912	921	7,700	921
2022-01-21	909	918	906	918	16,500	918
2022-01-20	910	918	908	908	13,800	908
2022-01-19	917	924	911	911	33,600	911
2022-01-18	931	933	919	920	23,300	920
2022-01-17	941	944	931	936	16,200	936
2022-01-14	940	941	935	940	21,500	940
2022-01-13	947	947	936	941	24,400	941
2022-01-12	931	946	930	946	56,200	946
2022-01-11	925	929	922	929	29,200	929
2022-01-07	916	926	915	920	38,400	920
2022-01-06	914	940	914	918	60,700	918
2022-01-05	911	934	911	933	61,200	933
2022-01-04	914	915	907	914	45,500	914

分割・併合履歴： [2017-09-27]1株→0.1株