シキボウ(3109)の株価時系列情報
シキボウ(3109)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 182 | 184 | 182 | 182 | 504,000 |
| 2006/12/28 | 183 | 184 | 181 | 183 | 986,000 |
| 2006/12/27 | 184 | 184 | 181 | 182 | 1,000,000 |
| 2006/12/26 | 182 | 184 | 181 | 183 | 2,248,000 |
| 2006/12/25 | 182 | 183 | 179 | 181 | 1,545,000 |
| 2006/12/22 | 185 | 185 | 183 | 185 | 627,000 |
| 2006/12/21 | 187 | 188 | 184 | 185 | 1,169,000 |
| 2006/12/20 | 183 | 188 | 183 | 187 | 1,498,000 |
| 2006/12/19 | 188 | 188 | 183 | 184 | 1,375,000 |
| 2006/12/18 | 191 | 191 | 188 | 189 | 940,000 |
| 2006/12/15 | 192 | 193 | 189 | 190 | 1,467,000 |
| 2006/12/14 | 192 | 193 | 190 | 191 | 2,714,000 |
| 2006/12/13 | 188 | 193 | 188 | 193 | 3,301,000 |
| 2006/12/12 | 190 | 192 | 187 | 188 | 2,323,000 |
| 2006/12/11 | 189 | 191 | 187 | 190 | 2,593,000 |
| 2006/12/08 | 185 | 190 | 185 | 188 | 1,853,000 |
| 2006/12/07 | 185 | 186 | 184 | 185 | 711,000 |
| 2006/12/06 | 184 | 185 | 182 | 185 | 987,000 |
| 2006/12/05 | 187 | 189 | 183 | 183 | 1,779,000 |
| 2006/12/04 | 187 | 188 | 185 | 187 | 812,000 |
| 2006/12/01 | 185 | 190 | 184 | 187 | 2,042,000 |
| 2006/11/30 | 189 | 190 | 183 | 186 | 2,791,000 |
| 2006/11/29 | 193 | 194 | 187 | 189 | 2,945,000 |
| 2006/11/28 | 187 | 193 | 186 | 192 | 3,467,000 |
| 2006/11/27 | 191 | 196 | 190 | 192 | 7,265,000 |
| 2006/11/24 | 183 | 192 | 180 | 192 | 10,125,000 |
| 2006/11/22 | 168 | 175 | 168 | 175 | 2,752,000 |
| 2006/11/21 | 173 | 175 | 167 | 167 | 1,901,000 |
| 2006/11/20 | 177 | 177 | 168 | 175 | 3,651,000 |
| 2006/11/17 | 186 | 186 | 181 | 181 | 1,272,000 |
| 2006/11/16 | 189 | 190 | 185 | 187 | 1,497,000 |
| 2006/11/15 | 194 | 195 | 187 | 189 | 1,478,000 |
| 2006/11/14 | 188 | 192 | 187 | 191 | 2,106,000 |
| 2006/11/13 | 192 | 193 | 185 | 187 | 3,565,000 |
| 2006/11/10 | 206 | 207 | 192 | 193 | 6,850,000 |
| 2006/11/09 | 209 | 210 | 206 | 207 | 1,397,000 |
| 2006/11/08 | 214 | 217 | 207 | 208 | 3,493,000 |
| 2006/11/07 | 220 | 220 | 214 | 216 | 4,334,000 |
| 2006/11/06 | 215 | 220 | 212 | 220 | 8,240,000 |
| 2006/11/02 | 209 | 216 | 208 | 216 | 7,781,000 |
| 2006/11/01 | 208 | 212 | 206 | 210 | 4,408,000 |
| 2006/10/31 | 204 | 212 | 203 | 210 | 5,385,000 |
| 2006/10/30 | 205 | 205 | 203 | 203 | 1,471,000 |
| 2006/10/27 | 205 | 206 | 203 | 206 | 2,076,000 |
| 2006/10/26 | 209 | 209 | 206 | 206 | 1,794,000 |
| 2006/10/25 | 212 | 212 | 207 | 208 | 2,718,000 |
| 2006/10/24 | 215 | 216 | 210 | 210 | 2,767,000 |
| 2006/10/23 | 216 | 217 | 213 | 214 | 3,111,000 |
| 2006/10/20 | 212 | 219 | 210 | 212 | 7,480,000 |
| 2006/10/19 | 214 | 215 | 210 | 211 | 4,537,000 |
| 2006/10/18 | 207 | 215 | 205 | 213 | 8,520,000 |
| 2006/10/17 | 209 | 209 | 204 | 204 | 2,927,000 |
| 2006/10/16 | 203 | 210 | 203 | 210 | 4,355,000 |
| 2006/10/13 | 208 | 210 | 201 | 203 | 5,263,000 |
| 2006/10/12 | 200 | 207 | 197 | 207 | 5,960,000 |
| 2006/10/11 | 207 | 209 | 201 | 201 | 7,430,000 |
| 2006/10/10 | 214 | 217 | 207 | 209 | 6,305,000 |
| 2006/10/06 | 220 | 221 | 215 | 216 | 4,923,000 |
| 2006/10/05 | 221 | 224 | 217 | 219 | 11,365,000 |
| 2006/10/04 | 226 | 229 | 218 | 219 | 20,089,000 |
| 2006/10/03 | 218 | 227 | 217 | 222 | 23,937,000 |
| 2006/10/02 | 214 | 223 | 214 | 217 | 18,442,000 |
| 2006/09/29 | 221 | 223 | 214 | 218 | 18,458,000 |
| 2006/09/28 | 229 | 233 | 224 | 224 | 28,919,000 |
| 2006/09/27 | 220 | 228 | 216 | 226 | 34,694,000 |
| 2006/09/26 | 217 | 221 | 213 | 217 | 26,430,000 |
| 2006/09/25 | 223 | 232 | 217 | 220 | 54,834,000 |
| 2006/09/22 | 209 | 224 | 206 | 223 | 61,725,000 |
| 2006/09/21 | 204 | 214 | 201 | 210 | 37,471,000 |
| 2006/09/20 | 208 | 210 | 197 | 199 | 20,530,000 |
| 2006/09/19 | 225 | 226 | 212 | 215 | 33,058,000 |
| 2006/09/15 | 230 | 240 | 211 | 217 | 92,290,000 |
| 2006/09/14 | 210 | 215 | 204 | 215 | 24,877,000 |
| 2006/09/13 | 170 | 172 | 165 | 165 | 521,000 |
| 2006/09/12 | 172 | 174 | 169 | 169 | 512,000 |
| 2006/09/11 | 176 | 176 | 171 | 171 | 565,000 |
| 2006/09/08 | 174 | 176 | 174 | 175 | 687,000 |
| 2006/09/07 | 174 | 177 | 174 | 174 | 432,000 |
| 2006/09/06 | 177 | 178 | 174 | 174 | 822,000 |
| 2006/09/05 | 176 | 177 | 174 | 176 | 466,000 |
| 2006/09/04 | 175 | 176 | 173 | 175 | 610,000 |
| 2006/09/01 | 178 | 178 | 171 | 172 | 1,080,000 |
| 2006/08/31 | 177 | 178 | 177 | 178 | 260,000 |
| 2006/08/30 | 178 | 178 | 175 | 175 | 241,000 |
| 2006/08/29 | 175 | 177 | 175 | 177 | 615,000 |
| 2006/08/28 | 181 | 182 | 175 | 175 | 474,000 |
| 2006/08/25 | 181 | 182 | 180 | 180 | 429,000 |
| 2006/08/24 | 182 | 183 | 180 | 180 | 541,000 |
| 2006/08/23 | 184 | 184 | 182 | 183 | 556,000 |
| 2006/08/22 | 181 | 185 | 180 | 185 | 420,000 |
| 2006/08/21 | 184 | 185 | 182 | 182 | 378,000 |
| 2006/08/18 | 184 | 184 | 179 | 183 | 626,000 |
| 2006/08/17 | 183 | 184 | 182 | 182 | 669,000 |
| 2006/08/16 | 183 | 183 | 180 | 181 | 393,000 |
| 2006/08/15 | 178 | 183 | 177 | 180 | 733,000 |
| 2006/08/14 | 174 | 178 | 173 | 177 | 653,000 |
| 2006/08/11 | 180 | 183 | 174 | 177 | 1,867,000 |
| 2006/08/10 | 175 | 180 | 174 | 178 | 630,000 |
| 2006/08/09 | 173 | 177 | 171 | 176 | 453,000 |
| 2006/08/08 | 172 | 175 | 172 | 175 | 291,000 |
| 2006/08/07 | 177 | 178 | 173 | 173 | 489,000 |
| 2006/08/04 | 178 | 180 | 177 | 178 | 427,000 |
| 2006/08/03 | 180 | 181 | 178 | 179 | 600,000 |
| 2006/08/02 | 175 | 178 | 174 | 178 | 289,000 |
| 2006/08/01 | 175 | 178 | 175 | 176 | 466,000 |
| 2006/07/31 | 177 | 178 | 175 | 176 | 806,000 |
| 2006/07/28 | 169 | 174 | 167 | 173 | 738,000 |
| 2006/07/27 | 168 | 169 | 165 | 169 | 558,000 |
| 2006/07/26 | 170 | 174 | 168 | 169 | 763,000 |
| 2006/07/25 | 169 | 171 | 168 | 170 | 520,000 |
| 2006/07/24 | 165 | 168 | 164 | 168 | 507,000 |
| 2006/07/21 | 166 | 169 | 165 | 168 | 381,000 |
| 2006/07/20 | 166 | 169 | 165 | 169 | 721,000 |
| 2006/07/19 | 167 | 168 | 158 | 161 | 842,000 |
| 2006/07/18 | 172 | 174 | 157 | 162 | 1,484,000 |
| 2006/07/14 | 175 | 178 | 173 | 175 | 629,000 |
| 2006/07/13 | 179 | 181 | 177 | 178 | 636,000 |
| 2006/07/12 | 184 | 185 | 181 | 181 | 401,000 |
| 2006/07/11 | 188 | 188 | 183 | 184 | 614,000 |
| 2006/07/10 | 182 | 187 | 180 | 186 | 817,000 |
| 2006/07/07 | 188 | 189 | 185 | 186 | 555,000 |
| 2006/07/06 | 189 | 189 | 186 | 186 | 686,000 |
| 2006/07/05 | 190 | 192 | 188 | 190 | 791,000 |
| 2006/07/04 | 195 | 196 | 193 | 194 | 829,000 |
| 2006/07/03 | 190 | 194 | 189 | 194 | 888,000 |
| 2006/06/30 | 192 | 193 | 189 | 189 | 698,000 |
| 2006/06/29 | 189 | 190 | 187 | 190 | 605,000 |
| 2006/06/28 | 189 | 190 | 187 | 188 | 472,000 |
| 2006/06/27 | 193 | 193 | 190 | 191 | 888,000 |
| 2006/06/26 | 190 | 192 | 187 | 192 | 840,000 |
| 2006/06/23 | 188 | 190 | 186 | 190 | 573,000 |
| 2006/06/22 | 187 | 190 | 185 | 190 | 686,000 |
| 2006/06/21 | 187 | 189 | 182 | 183 | 897,000 |
| 2006/06/20 | 190 | 190 | 185 | 186 | 654,000 |
| 2006/06/19 | 188 | 195 | 188 | 191 | 1,734,000 |
| 2006/06/16 | 187 | 191 | 186 | 189 | 2,733,000 |
| 2006/06/15 | 183 | 185 | 179 | 182 | 1,146,000 |
| 2006/06/14 | 173 | 182 | 172 | 178 | 1,236,000 |
| 2006/06/13 | 182 | 186 | 176 | 177 | 1,593,000 |
| 2006/06/12 | 177 | 184 | 175 | 184 | 1,152,000 |
| 2006/06/09 | 174 | 178 | 168 | 177 | 1,597,000 |
| 2006/06/08 | 178 | 178 | 168 | 173 | 1,817,000 |
| 2006/06/07 | 186 | 191 | 180 | 181 | 1,345,000 |
| 2006/06/06 | 187 | 192 | 185 | 189 | 1,170,000 |
| 2006/06/05 | 191 | 197 | 187 | 191 | 1,576,000 |
| 2006/06/02 | 186 | 191 | 170 | 190 | 2,190,000 |
| 2006/06/01 | 194 | 196 | 184 | 185 | 1,330,000 |
| 2006/05/31 | 189 | 194 | 189 | 191 | 1,772,000 |
| 2006/05/30 | 205 | 205 | 199 | 199 | 1,424,000 |
| 2006/05/29 | 210 | 210 | 205 | 205 | 1,000,000 |
| 2006/05/26 | 210 | 213 | 207 | 209 | 1,410,000 |
| 2006/05/25 | 215 | 215 | 209 | 211 | 927,000 |
| 2006/05/24 | 211 | 213 | 208 | 212 | 921,000 |
| 2006/05/23 | 216 | 216 | 207 | 209 | 1,010,000 |
| 2006/05/22 | 221 | 223 | 216 | 217 | 857,000 |
| 2006/05/19 | 215 | 218 | 212 | 217 | 1,390,000 |
| 2006/05/18 | 208 | 213 | 205 | 212 | 970,000 |
| 2006/05/17 | 214 | 215 | 206 | 213 | 1,124,000 |
| 2006/05/16 | 220 | 223 | 210 | 210 | 1,723,000 |
| 2006/05/15 | 220 | 222 | 219 | 219 | 968,000 |
| 2006/05/12 | 225 | 227 | 221 | 225 | 1,619,000 |
| 2006/05/11 | 228 | 230 | 227 | 228 | 846,000 |
| 2006/05/10 | 233 | 234 | 227 | 229 | 782,000 |
| 2006/05/09 | 235 | 235 | 231 | 232 | 1,123,000 |
| 2006/05/08 | 237 | 237 | 233 | 236 | 1,091,000 |
| 2006/05/02 | 231 | 234 | 231 | 233 | 582,000 |
| 2006/05/01 | 232 | 235 | 231 | 232 | 862,000 |
| 2006/04/28 | 238 | 238 | 230 | 236 | 750,000 |
| 2006/04/27 | 238 | 241 | 237 | 238 | 596,000 |
| 2006/04/26 | 237 | 238 | 235 | 237 | 337,000 |
| 2006/04/25 | 235 | 239 | 234 | 237 | 536,000 |
| 2006/04/24 | 238 | 240 | 234 | 234 | 765,000 |
| 2006/04/21 | 241 | 245 | 241 | 242 | 694,000 |
| 2006/04/20 | 248 | 248 | 241 | 243 | 853,000 |
| 2006/04/19 | 252 | 253 | 246 | 247 | 1,453,000 |
| 2006/04/18 | 243 | 248 | 242 | 247 | 574,000 |
| 2006/04/17 | 251 | 251 | 243 | 243 | 1,233,000 |
| 2006/04/14 | 249 | 252 | 248 | 249 | 1,300,000 |
| 2006/04/13 | 252 | 254 | 249 | 249 | 759,000 |
| 2006/04/12 | 253 | 255 | 250 | 251 | 1,682,000 |
| 2006/04/11 | 257 | 258 | 251 | 252 | 2,541,000 |
| 2006/04/10 | 248 | 257 | 247 | 256 | 3,221,000 |
| 2006/04/07 | 247 | 249 | 245 | 248 | 919,000 |
| 2006/04/06 | 247 | 248 | 245 | 246 | 1,290,000 |
| 2006/04/05 | 253 | 253 | 246 | 247 | 1,328,000 |
| 2006/04/04 | 254 | 254 | 251 | 253 | 1,178,000 |
| 2006/04/03 | 249 | 256 | 248 | 255 | 2,426,000 |
| 2006/03/31 | 248 | 250 | 246 | 248 | 867,000 |
| 2006/03/30 | 251 | 251 | 248 | 249 | 1,022,000 |
| 2006/03/29 | 248 | 252 | 246 | 251 | 797,000 |
| 2006/03/28 | 246 | 251 | 245 | 250 | 861,000 |
| 2006/03/27 | 254 | 255 | 251 | 252 | 859,000 |
| 2006/03/24 | 255 | 255 | 252 | 253 | 706,000 |
| 2006/03/23 | 256 | 258 | 251 | 256 | 2,640,000 |
| 2006/03/22 | 253 | 259 | 252 | 256 | 5,416,000 |
| 2006/03/20 | 234 | 251 | 232 | 245 | 4,324,000 |
| 2006/03/17 | 232 | 234 | 231 | 232 | 364,000 |
| 2006/03/16 | 237 | 237 | 231 | 232 | 1,093,000 |
| 2006/03/15 | 231 | 237 | 231 | 236 | 1,182,000 |
| 2006/03/14 | 232 | 234 | 229 | 231 | 593,000 |
| 2006/03/13 | 232 | 234 | 231 | 233 | 618,000 |
| 2006/03/10 | 224 | 231 | 222 | 230 | 1,222,000 |
| 2006/03/09 | 219 | 226 | 219 | 225 | 1,025,000 |
| 2006/03/08 | 222 | 223 | 219 | 220 | 506,000 |
| 2006/03/07 | 225 | 226 | 221 | 223 | 405,000 |
| 2006/03/06 | 222 | 226 | 222 | 224 | 464,000 |
| 2006/03/03 | 221 | 228 | 221 | 223 | 449,000 |
| 2006/03/02 | 232 | 232 | 225 | 225 | 743,000 |
| 2006/03/01 | 232 | 233 | 228 | 230 | 699,000 |
| 2006/02/28 | 241 | 241 | 234 | 236 | 518,000 |
| 2006/02/27 | 241 | 243 | 235 | 240 | 937,000 |
| 2006/02/24 | 240 | 242 | 237 | 238 | 647,000 |
| 2006/02/23 | 230 | 244 | 230 | 242 | 1,211,000 |
| 2006/02/22 | 225 | 231 | 220 | 228 | 1,349,000 |
| 2006/02/21 | 207 | 225 | 206 | 222 | 2,121,000 |
| 2006/02/20 | 224 | 224 | 208 | 212 | 2,757,000 |
| 2006/02/17 | 238 | 241 | 230 | 231 | 950,000 |
| 2006/02/16 | 243 | 246 | 238 | 241 | 666,000 |
| 2006/02/15 | 246 | 250 | 241 | 245 | 966,000 |
| 2006/02/14 | 239 | 245 | 224 | 244 | 1,766,000 |
| 2006/02/13 | 252 | 254 | 242 | 244 | 3,333,000 |
| 2006/02/10 | 255 | 257 | 237 | 245 | 1,598,000 |
| 2006/02/09 | 261 | 262 | 253 | 254 | 1,187,000 |
| 2006/02/08 | 263 | 265 | 256 | 257 | 1,465,000 |
| 2006/02/07 | 265 | 266 | 262 | 263 | 1,355,000 |
| 2006/02/06 | 263 | 267 | 261 | 266 | 2,349,000 |
| 2006/02/03 | 250 | 261 | 248 | 261 | 3,041,000 |
| 2006/02/02 | 245 | 255 | 245 | 253 | 2,924,000 |
| 2006/02/01 | 246 | 246 | 242 | 243 | 634,000 |
| 2006/01/31 | 246 | 247 | 244 | 246 | 602,000 |
| 2006/01/30 | 245 | 251 | 243 | 244 | 1,822,000 |
| 2006/01/27 | 244 | 244 | 242 | 242 | 919,000 |
| 2006/01/26 | 237 | 241 | 236 | 241 | 663,000 |
| 2006/01/25 | 232 | 239 | 231 | 237 | 940,000 |
| 2006/01/24 | 225 | 231 | 224 | 231 | 1,070,000 |
| 2006/01/23 | 224 | 232 | 223 | 224 | 1,322,000 |
| 2006/01/20 | 248 | 248 | 230 | 234 | 1,945,000 |
| 2006/01/19 | 221 | 247 | 221 | 244 | 2,545,000 |
| 2006/01/18 | 241 | 242 | 209 | 226 | 4,070,000 |
| 2006/01/17 | 259 | 261 | 250 | 250 | 1,866,000 |
| 2006/01/16 | 262 | 263 | 260 | 262 | 1,000,000 |
| 2006/01/13 | 261 | 265 | 260 | 261 | 1,337,000 |
| 2006/01/12 | 263 | 265 | 259 | 260 | 1,703,000 |
| 2006/01/11 | 264 | 265 | 259 | 262 | 1,409,000 |
| 2006/01/10 | 268 | 268 | 264 | 264 | 1,464,000 |
| 2006/01/06 | 267 | 269 | 266 | 266 | 1,137,000 |
| 2006/01/05 | 267 | 269 | 262 | 268 | 1,602,000 |
| 2006/01/04 | 269 | 271 | 265 | 266 | 1,025,000 |