3109 シキボウ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,089	1,095	1,084	1,095	48,600	1,095
2023-12-28	1,082	1,083	1,077	1,080	28,200	1,080
2023-12-27	1,064	1,074	1,064	1,074	30,700	1,074
2023-12-26	1,058	1,067	1,058	1,064	24,100	1,064
2023-12-25	1,070	1,074	1,058	1,064	36,400	1,064
2023-12-22	1,060	1,070	1,060	1,068	22,400	1,068
2023-12-21	1,055	1,064	1,051	1,060	35,200	1,060
2023-12-20	1,055	1,066	1,055	1,058	27,800	1,058
2023-12-19	1,059	1,060	1,052	1,053	29,500	1,053
2023-12-18	1,053	1,059	1,049	1,056	47,700	1,056
2023-12-15	1,066	1,068	1,058	1,064	41,500	1,064
2023-12-14	1,078	1,079	1,065	1,065	30,800	1,065
2023-12-13	1,080	1,084	1,073	1,080	28,700	1,080
2023-12-12	1,084	1,084	1,073	1,079	22,600	1,079
2023-12-11	1,084	1,084	1,072	1,080	27,300	1,080
2023-12-08	1,073	1,080	1,067	1,072	46,900	1,072
2023-12-07	1,077	1,077	1,071	1,071	23,100	1,071
2023-12-06	1,068	1,085	1,068	1,083	24,300	1,083
2023-12-05	1,086	1,089	1,068	1,068	47,700	1,068
2023-12-04	1,084	1,095	1,084	1,091	22,300	1,091
2023-12-01	1,099	1,099	1,091	1,096	23,100	1,096
2023-11-30	1,096	1,099	1,084	1,093	21,000	1,093
2023-11-29	1,102	1,102	1,092	1,093	22,900	1,093
2023-11-28	1,094	1,102	1,092	1,102	20,300	1,102
2023-11-27	1,100	1,102	1,092	1,093	27,000	1,093
2023-11-24	1,085	1,097	1,083	1,097	35,700	1,097
2023-11-22	1,080	1,086	1,075	1,079	26,600	1,079
2023-11-21	1,074	1,081	1,073	1,079	22,100	1,079
2023-11-20	1,082	1,089	1,072	1,072	33,900	1,072
2023-11-17	1,065	1,081	1,065	1,081	35,200	1,081
2023-11-16	1,070	1,074	1,067	1,071	18,000	1,071
2023-11-15	1,074	1,076	1,069	1,070	21,600	1,070
2023-11-14	1,082	1,082	1,068	1,071	29,900	1,071
2023-11-13	1,085	1,088	1,071	1,075	37,500	1,075
2023-11-10	1,065	1,084	1,061	1,084	41,900	1,084
2023-11-09	1,045	1,062	1,038	1,059	63,600	1,059
2023-11-08	1,070	1,070	1,042	1,045	74,300	1,045
2023-11-07	1,076	1,085	1,072	1,073	33,900	1,073
2023-11-06	1,077	1,083	1,071	1,072	54,800	1,072
2023-11-02	1,077	1,079	1,068	1,077	53,600	1,077
2023-11-01	1,066	1,073	1,064	1,069	26,500	1,069
2023-10-31	1,066	1,066	1,051	1,066	51,500	1,066
2023-10-30	1,083	1,083	1,058	1,058	145,900	1,058
2023-10-27	1,077	1,083	1,073	1,083	37,300	1,083
2023-10-26	1,073	1,087	1,072	1,075	58,900	1,075
2023-10-25	1,070	1,077	1,062	1,073	55,600	1,073
2023-10-24	1,069	1,069	1,044	1,057	56,200	1,057
2023-10-23	1,077	1,082	1,062	1,062	58,500	1,062
2023-10-20	1,067	1,077	1,062	1,071	33,100	1,071
2023-10-19	1,060	1,074	1,058	1,067	48,800	1,067
2023-10-18	1,053	1,071	1,053	1,068	47,100	1,068
2023-10-17	1,065	1,069	1,051	1,055	28,700	1,055
2023-10-16	1,050	1,058	1,046	1,050	32,900	1,050
2023-10-13	1,067	1,070	1,055	1,055	37,600	1,055
2023-10-12	1,072	1,078	1,066	1,072	37,500	1,072
2023-10-11	1,083	1,083	1,071	1,072	24,300	1,072
2023-10-10	1,065	1,083	1,065	1,081	63,500	1,081
2023-10-06	1,065	1,078	1,062	1,065	31,500	1,065
2023-10-05	1,049	1,063	1,049	1,061	35,000	1,061
2023-10-04	1,060	1,067	1,033	1,038	65,800	1,038
2023-10-03	1,094	1,096	1,073	1,073	59,800	1,073
2023-10-02	1,091	1,112	1,090	1,099	42,600	1,099
2023-09-29	1,124	1,127	1,085	1,091	98,200	1,091
2023-09-28	1,116	1,129	1,107	1,114	75,500	1,114
2023-09-27	1,113	1,125	1,104	1,125	60,800	1,125
2023-09-26	1,110	1,117	1,101	1,116	71,300	1,116
2023-09-25	1,111	1,114	1,106	1,113	43,000	1,113
2023-09-22	1,097	1,111	1,095	1,107	38,800	1,107
2023-09-21	1,092	1,109	1,092	1,104	60,200	1,104
2023-09-20	1,112	1,115	1,093	1,094	76,200	1,094
2023-09-19	1,106	1,113	1,101	1,112	51,800	1,112
2023-09-15	1,095	1,110	1,094	1,104	89,100	1,104
2023-09-14	1,090	1,091	1,085	1,089	29,400	1,089
2023-09-13	1,093	1,095	1,086	1,089	46,100	1,089
2023-09-12	1,080	1,093	1,078	1,093	76,900	1,093
2023-09-11	1,070	1,080	1,070	1,077	53,000	1,077
2023-09-08	1,050	1,067	1,050	1,065	63,100	1,065
2023-09-07	1,057	1,065	1,044	1,054	111,600	1,054
2023-09-06	1,055	1,060	1,051	1,059	65,800	1,059
2023-09-05	1,060	1,063	1,050	1,055	43,400	1,055
2023-09-04	1,047	1,055	1,046	1,055	63,800	1,055
2023-09-01	1,036	1,042	1,034	1,042	56,200	1,042
2023-08-31	1,036	1,038	1,031	1,032	42,900	1,032
2023-08-30	1,034	1,034	1,028	1,033	28,800	1,033
2023-08-29	1,035	1,036	1,027	1,032	22,400	1,032
2023-08-28	1,024	1,039	1,024	1,033	69,500	1,033
2023-08-25	1,020	1,024	1,015	1,022	36,400	1,022
2023-08-24	1,020	1,021	1,015	1,018	30,000	1,018
2023-08-23	1,010	1,019	1,010	1,018	17,900	1,018
2023-08-22	1,007	1,012	1,004	1,011	30,400	1,011
2023-08-21	1,002	1,012	1,002	1,003	48,200	1,003
2023-08-18	997	1,005	997	1,004	35,000	1,004
2023-08-17	1,005	1,008	995	1,004	70,200	1,004
2023-08-16	1,015	1,017	1,008	1,008	62,500	1,008
2023-08-15	1,022	1,023	1,016	1,018	31,100	1,018
2023-08-14	1,026	1,031	1,018	1,020	52,800	1,020
2023-08-10	1,025	1,026	1,015	1,021	72,700	1,021
2023-08-09	1,037	1,037	1,024	1,028	38,100	1,028
2023-08-08	1,036	1,055	1,024	1,029	153,600	1,029
2023-08-07	1,028	1,037	1,027	1,037	30,600	1,037
2023-08-04	1,030	1,036	1,028	1,029	21,600	1,029
2023-08-03	1,041	1,043	1,028	1,030	62,400	1,030
2023-08-02	1,045	1,054	1,041	1,045	47,700	1,045
2023-08-01	1,040	1,047	1,036	1,047	51,400	1,047
2023-07-31	1,040	1,044	1,036	1,037	60,900	1,037
2023-07-28	1,030	1,034	1,022	1,034	144,000	1,034
2023-07-27	1,032	1,034	1,027	1,033	49,700	1,033
2023-07-26	1,034	1,035	1,029	1,031	59,700	1,031
2023-07-25	1,032	1,034	1,029	1,034	40,800	1,034
2023-07-24	1,026	1,033	1,024	1,030	37,000	1,030
2023-07-21	1,020	1,026	1,015	1,024	38,300	1,024
2023-07-20	1,019	1,022	1,014	1,018	28,400	1,018
2023-07-19	1,014	1,021	1,013	1,021	33,600	1,021
2023-07-18	1,012	1,014	1,009	1,011	18,300	1,011
2023-07-14	1,015	1,016	1,008	1,008	23,500	1,008
2023-07-13	1,020	1,020	1,007	1,009	36,100	1,009
2023-07-12	1,021	1,026	1,018	1,023	31,500	1,023
2023-07-11	1,032	1,033	1,019	1,020	52,500	1,020
2023-07-10	1,018	1,028	1,016	1,027	52,200	1,027
2023-07-07	1,023	1,028	1,014	1,020	41,800	1,020
2023-07-06	1,025	1,028	1,020	1,021	39,100	1,021
2023-07-05	1,026	1,029	1,021	1,026	35,600	1,026
2023-07-04	1,019	1,032	1,017	1,027	78,300	1,027
2023-07-03	1,013	1,019	1,011	1,019	54,600	1,019
2023-06-30	1,014	1,014	1,005	1,008	49,300	1,008
2023-06-29	1,008	1,012	1,004	1,010	42,400	1,010
2023-06-28	999	1,004	999	1,004	48,400	1,004
2023-06-27	995	999	994	998	28,200	998
2023-06-26	997	1,003	993	996	37,900	996
2023-06-23	1,005	1,005	992	998	53,100	998
2023-06-22	1,003	1,007	996	1,000	42,900	1,000
2023-06-21	1,003	1,007	1,001	1,001	27,100	1,001
2023-06-20	1,001	1,004	998	1,003	25,200	1,003
2023-06-19	1,003	1,008	999	1,003	43,300	1,003
2023-06-16	1,000	1,003	997	1,000	39,700	1,000
2023-06-15	999	1,003	995	997	54,600	997
2023-06-14	996	999	990	998	57,100	998
2023-06-13	995	996	989	990	44,400	990
2023-06-12	988	993	983	991	54,100	991
2023-06-09	979	988	978	986	46,100	986
2023-06-08	976	983	973	975	37,700	975
2023-06-07	984	985	972	975	53,900	975
2023-06-06	972	980	971	978	34,600	978
2023-06-05	976	979	969	974	41,400	974
2023-06-02	956	967	956	966	28,900	966
2023-06-01	957	962	953	955	32,000	955
2023-05-31	971	971	956	957	72,600	957
2023-05-30	975	977	965	971	41,100	971
2023-05-29	974	977	970	972	29,200	972
2023-05-26	985	985	965	966	95,100	966
2023-05-25	982	986	979	983	44,600	983
2023-05-24	981	989	980	982	51,100	982
2023-05-23	993	995	982	987	59,200	987
2023-05-22	989	998	988	994	36,800	994
2023-05-19	988	990	984	989	50,800	989
2023-05-18	995	997	985	988	90,100	988
2023-05-17	1,002	1,002	995	995	47,300	995
2023-05-16	1,003	1,004	994	1,004	45,700	1,004
2023-05-15	1,017	1,017	1,000	1,003	44,500	1,003
2023-05-12	1,017	1,021	1,008	1,014	43,600	1,014
2023-05-11	1,014	1,014	1,007	1,008	38,200	1,008
2023-05-10	1,017	1,017	1,009	1,012	38,100	1,012
2023-05-09	1,025	1,028	1,013	1,017	59,900	1,017
2023-05-08	1,016	1,023	1,015	1,023	42,300	1,023
2023-05-02	1,019	1,019	1,008	1,013	35,600	1,013
2023-05-01	1,025	1,025	1,012	1,017	39,100	1,017
2023-04-28	1,024	1,029	1,019	1,023	68,700	1,023
2023-04-27	1,000	1,021	1,000	1,021	139,800	1,021
2023-04-26	1,001	1,006	998	1,004	40,600	1,004
2023-04-25	1,008	1,013	1,004	1,007	40,800	1,007
2023-04-24	990	1,004	988	1,001	55,400	1,001
2023-04-21	988	991	984	987	27,700	987
2023-04-20	981	992	981	989	20,600	989
2023-04-19	990	990	984	988	27,100	988
2023-04-18	990	994	987	990	30,300	990
2023-04-17	993	994	985	986	30,900	986
2023-04-14	999	999	988	993	45,200	993
2023-04-13	1,001	1,001	992	995	29,000	995
2023-04-12	997	1,003	991	1,001	43,500	1,001
2023-04-11	990	996	979	993	82,100	993
2023-04-10	981	981	975	981	23,700	981
2023-04-07	975	983	971	971	32,800	971
2023-04-06	987	994	976	977	59,000	977
2023-04-05	1,008	1,013	992	997	89,800	997
2023-04-04	1,023	1,035	1,011	1,011	106,200	1,011
2023-04-03	1,009	1,022	1,002	1,017	102,100	1,017
2023-03-31	985	1,005	983	1,005	184,400	1,005
2023-03-30	991	991	975	980	149,200	980
2023-03-29	1,023	1,031	1,018	1,027	185,200	1,027
2023-03-28	1,038	1,038	1,021	1,021	53,200	1,021
2023-03-27	1,025	1,030	1,021	1,027	39,400	1,027
2023-03-24	1,021	1,023	1,014	1,021	34,300	1,021
2023-03-23	1,010	1,023	1,004	1,023	42,100	1,023
2023-03-22	1,016	1,026	1,015	1,018	45,500	1,018
2023-03-20	1,027	1,030	1,011	1,011	76,600	1,011
2023-03-17	1,040	1,042	1,029	1,035	40,500	1,035
2023-03-16	1,033	1,035	1,022	1,034	78,400	1,034
2023-03-15	1,045	1,059	1,042	1,056	48,000	1,056
2023-03-14	1,043	1,043	1,025	1,032	107,500	1,032
2023-03-13	1,070	1,070	1,046	1,058	128,200	1,058
2023-03-10	1,093	1,105	1,082	1,085	142,000	1,085
2023-03-09	1,090	1,100	1,085	1,100	86,600	1,100
2023-03-08	1,060	1,087	1,057	1,086	129,700	1,086
2023-03-07	1,057	1,061	1,050	1,060	114,000	1,060
2023-03-06	1,061	1,061	1,047	1,057	113,100	1,057
2023-03-03	1,058	1,058	1,048	1,054	85,500	1,054
2023-03-02	1,068	1,070	1,050	1,053	75,200	1,053
2023-03-01	1,058	1,069	1,052	1,068	85,200	1,068
2023-02-28	1,068	1,070	1,050	1,050	75,500	1,050
2023-02-27	1,046	1,066	1,045	1,060	116,600	1,060
2023-02-24	1,031	1,046	1,031	1,041	113,700	1,041
2023-02-22	1,029	1,032	1,022	1,031	62,600	1,031
2023-02-21	1,025	1,039	1,024	1,035	140,300	1,035
2023-02-20	1,003	1,018	1,002	1,018	128,800	1,018
2023-02-17	992	1,004	992	998	65,400	998
2023-02-16	987	995	987	995	40,900	995
2023-02-15	985	990	982	985	49,500	985
2023-02-14	1,001	1,001	979	985	83,800	985
2023-02-13	999	1,005	990	995	77,600	995
2023-02-10	990	996	987	996	54,000	996
2023-02-09	984	997	982	990	71,500	990
2023-02-08	980	1,000	976	986	262,800	986
2023-02-07	979	982	976	976	25,000	976
2023-02-06	977	984	973	981	45,600	981
2023-02-03	980	980	969	979	44,700	979
2023-02-02	971	980	971	976	31,900	976
2023-02-01	969	974	967	972	20,600	972
2023-01-31	971	974	967	967	48,800	967
2023-01-30	973	975	969	974	123,300	974
2023-01-27	963	973	961	968	54,000	968
2023-01-26	969	969	963	965	24,800	965
2023-01-25	964	966	961	966	40,100	966
2023-01-24	968	968	960	964	34,200	964
2023-01-23	958	967	953	966	47,600	966
2023-01-20	946	956	944	954	34,800	954
2023-01-19	942	945	940	942	27,200	942
2023-01-18	939	948	937	946	32,800	946
2023-01-17	939	944	938	939	23,000	939
2023-01-16	941	946	938	939	40,200	939
2023-01-13	944	946	941	943	30,300	943
2023-01-12	955	955	944	944	53,000	944
2023-01-11	954	959	952	952	36,000	952
2023-01-10	953	960	953	954	24,700	954
2023-01-06	952	962	951	953	38,300	953
2023-01-05	963	963	953	954	39,000	954
2023-01-04	968	968	963	965	25,900	965

分割・併合履歴： [2017-09-27]1株→0.1株