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 |
|---|---|---|---|---|---|
| 2008/12/30 | 127 | 128 | 126 | 128 | 241,000 |
| 2008/12/29 | 128 | 128 | 125 | 125 | 563,000 |
| 2008/12/26 | 128 | 130 | 126 | 128 | 749,000 |
| 2008/12/25 | 125 | 128 | 124 | 127 | 1,352,000 |
| 2008/12/24 | 138 | 138 | 125 | 129 | 2,364,000 |
| 2008/12/22 | 139 | 140 | 137 | 138 | 2,908,000 |
| 2008/12/19 | 136 | 142 | 133 | 136 | 6,566,000 |
| 2008/12/18 | 136 | 136 | 132 | 134 | 1,773,000 |
| 2008/12/17 | 131 | 139 | 130 | 135 | 7,357,000 |
| 2008/12/16 | 124 | 128 | 123 | 128 | 1,701,000 |
| 2008/12/15 | 125 | 129 | 124 | 125 | 1,746,000 |
| 2008/12/12 | 124 | 128 | 119 | 122 | 2,353,000 |
| 2008/12/11 | 127 | 128 | 124 | 126 | 1,574,000 |
| 2008/12/10 | 122 | 130 | 121 | 126 | 4,291,000 |
| 2008/12/09 | 126 | 126 | 120 | 122 | 1,398,000 |
| 2008/12/08 | 121 | 124 | 118 | 124 | 2,600,000 |
| 2008/12/05 | 124 | 126 | 118 | 118 | 3,625,000 |
| 2008/12/04 | 128 | 131 | 122 | 125 | 6,571,000 |
| 2008/12/03 | 126 | 128 | 121 | 125 | 6,505,000 |
| 2008/12/02 | 116 | 131 | 115 | 123 | 11,755,000 |
| 2008/12/01 | 117 | 120 | 114 | 119 | 2,717,000 |
| 2008/11/28 | 112 | 115 | 111 | 114 | 2,442,000 |
| 2008/11/27 | 112 | 115 | 109 | 111 | 3,975,000 |
| 2008/11/26 | 105 | 110 | 103 | 108 | 2,786,000 |
| 2008/11/25 | 108 | 109 | 102 | 104 | 931,000 |
| 2008/11/21 | 95 | 104 | 95 | 104 | 1,011,000 |
| 2008/11/20 | 104 | 106 | 99 | 99 | 1,862,000 |
| 2008/11/19 | 107 | 112 | 106 | 107 | 2,797,000 |
| 2008/11/18 | 106 | 109 | 105 | 108 | 2,134,000 |
| 2008/11/17 | 95 | 105 | 95 | 103 | 2,081,000 |
| 2008/11/14 | 97 | 98 | 95 | 96 | 1,065,000 |
| 2008/11/13 | 92 | 94 | 91 | 93 | 717,000 |
| 2008/11/12 | 94 | 96 | 94 | 96 | 561,000 |
| 2008/11/11 | 92 | 96 | 91 | 96 | 620,000 |
| 2008/11/10 | 96 | 97 | 92 | 93 | 972,000 |
| 2008/11/07 | 94 | 97 | 90 | 93 | 1,355,000 |
| 2008/11/06 | 99 | 101 | 98 | 98 | 541,000 |
| 2008/11/05 | 103 | 105 | 100 | 104 | 1,166,000 |
| 2008/11/04 | 97 | 101 | 97 | 100 | 835,000 |
| 2008/10/31 | 100 | 100 | 95 | 96 | 716,000 |
| 2008/10/30 | 92 | 99 | 92 | 99 | 861,000 |
| 2008/10/29 | 96 | 96 | 89 | 91 | 752,000 |
| 2008/10/28 | 82 | 86 | 81 | 86 | 574,000 |
| 2008/10/27 | 83 | 88 | 81 | 82 | 993,000 |
| 2008/10/24 | 91 | 91 | 85 | 86 | 813,000 |
| 2008/10/23 | 90 | 93 | 88 | 92 | 716,000 |
| 2008/10/22 | 95 | 97 | 93 | 93 | 676,000 |
| 2008/10/21 | 99 | 99 | 97 | 99 | 522,000 |
| 2008/10/20 | 93 | 96 | 91 | 96 | 433,000 |
| 2008/10/17 | 93 | 94 | 89 | 91 | 783,000 |
| 2008/10/16 | 91 | 92 | 88 | 88 | 849,000 |
| 2008/10/15 | 97 | 98 | 95 | 98 | 582,000 |
| 2008/10/14 | 102 | 103 | 95 | 99 | 1,192,000 |
| 2008/10/10 | 80 | 85 | 79 | 82 | 1,179,000 |
| 2008/10/09 | 83 | 88 | 80 | 84 | 1,582,000 |
| 2008/10/08 | 83 | 85 | 80 | 80 | 1,271,000 |
| 2008/10/07 | 86 | 90 | 79 | 87 | 2,154,000 |
| 2008/10/06 | 103 | 104 | 92 | 93 | 1,568,000 |
| 2008/10/03 | 104 | 107 | 102 | 103 | 647,000 |
| 2008/10/02 | 113 | 115 | 105 | 106 | 908,000 |
| 2008/10/01 | 118 | 118 | 112 | 114 | 483,000 |
| 2008/09/30 | 110 | 115 | 109 | 115 | 551,000 |
| 2008/09/29 | 118 | 121 | 117 | 117 | 400,000 |
| 2008/09/26 | 123 | 123 | 115 | 116 | 740,000 |
| 2008/09/25 | 122 | 125 | 120 | 120 | 698,000 |
| 2008/09/24 | 115 | 122 | 115 | 122 | 1,124,000 |
| 2008/09/22 | 115 | 121 | 114 | 115 | 908,000 |
| 2008/09/19 | 109 | 112 | 108 | 112 | 721,000 |
| 2008/09/18 | 103 | 107 | 102 | 106 | 978,000 |
| 2008/09/17 | 111 | 112 | 106 | 107 | 865,000 |
| 2008/09/16 | 107 | 111 | 107 | 110 | 829,000 |
| 2008/09/12 | 116 | 117 | 114 | 116 | 404,000 |
| 2008/09/11 | 117 | 118 | 114 | 114 | 406,000 |
| 2008/09/10 | 114 | 118 | 114 | 118 | 503,000 |
| 2008/09/09 | 120 | 121 | 117 | 117 | 365,000 |
| 2008/09/08 | 119 | 124 | 119 | 121 | 813,000 |
| 2008/09/05 | 113 | 116 | 112 | 115 | 696,000 |
| 2008/09/04 | 123 | 123 | 118 | 118 | 567,000 |
| 2008/09/03 | 124 | 125 | 122 | 123 | 275,000 |
| 2008/09/02 | 126 | 129 | 123 | 123 | 422,000 |
| 2008/09/01 | 125 | 127 | 125 | 125 | 409,000 |
| 2008/08/29 | 125 | 126 | 123 | 126 | 452,000 |
| 2008/08/28 | 127 | 127 | 122 | 123 | 544,000 |
| 2008/08/27 | 124 | 127 | 124 | 127 | 552,000 |
| 2008/08/26 | 127 | 127 | 124 | 126 | 398,000 |
| 2008/08/25 | 128 | 130 | 127 | 128 | 258,000 |
| 2008/08/22 | 129 | 130 | 126 | 127 | 300,000 |
| 2008/08/21 | 132 | 132 | 129 | 130 | 305,000 |
| 2008/08/20 | 130 | 132 | 129 | 132 | 280,000 |
| 2008/08/19 | 131 | 132 | 129 | 130 | 309,000 |
| 2008/08/18 | 130 | 135 | 129 | 133 | 355,000 |
| 2008/08/15 | 131 | 131 | 128 | 130 | 357,000 |
| 2008/08/14 | 132 | 133 | 128 | 128 | 644,000 |
| 2008/08/13 | 135 | 136 | 131 | 132 | 715,000 |
| 2008/08/12 | 140 | 140 | 136 | 136 | 501,000 |
| 2008/08/11 | 140 | 141 | 139 | 140 | 773,000 |
| 2008/08/08 | 138 | 142 | 136 | 139 | 1,745,000 |
| 2008/08/07 | 137 | 140 | 136 | 140 | 1,426,000 |
| 2008/08/06 | 138 | 139 | 134 | 135 | 1,672,000 |
| 2008/08/05 | 140 | 141 | 135 | 136 | 786,000 |
| 2008/08/04 | 145 | 146 | 140 | 140 | 918,000 |
| 2008/08/01 | 150 | 150 | 145 | 146 | 1,016,000 |
| 2008/07/31 | 153 | 154 | 149 | 151 | 1,129,000 |
| 2008/07/30 | 153 | 154 | 149 | 151 | 815,000 |
| 2008/07/29 | 149 | 150 | 148 | 149 | 421,000 |
| 2008/07/28 | 151 | 153 | 149 | 151 | 781,000 |
| 2008/07/25 | 151 | 152 | 149 | 149 | 1,390,000 |
| 2008/07/24 | 156 | 158 | 151 | 154 | 1,802,000 |
| 2008/07/23 | 147 | 152 | 147 | 151 | 761,000 |
| 2008/07/22 | 145 | 146 | 143 | 146 | 391,000 |
| 2008/07/18 | 144 | 148 | 143 | 143 | 1,193,000 |
| 2008/07/17 | 147 | 148 | 145 | 146 | 387,000 |
| 2008/07/16 | 144 | 151 | 143 | 145 | 1,027,000 |
| 2008/07/15 | 152 | 153 | 147 | 147 | 679,000 |
| 2008/07/14 | 154 | 157 | 152 | 152 | 968,000 |
| 2008/07/11 | 156 | 161 | 154 | 155 | 2,947,000 |
| 2008/07/10 | 151 | 158 | 149 | 157 | 4,153,000 |
| 2008/07/09 | 149 | 153 | 149 | 151 | 1,891,000 |
| 2008/07/08 | 151 | 151 | 147 | 149 | 1,062,000 |
| 2008/07/07 | 149 | 153 | 148 | 152 | 545,000 |
| 2008/07/04 | 151 | 152 | 147 | 148 | 823,000 |
| 2008/07/03 | 149 | 150 | 146 | 149 | 955,000 |
| 2008/07/02 | 154 | 156 | 150 | 151 | 847,000 |
| 2008/07/01 | 155 | 157 | 153 | 155 | 516,000 |
| 2008/06/30 | 156 | 157 | 153 | 153 | 619,000 |
| 2008/06/27 | 152 | 157 | 151 | 155 | 980,000 |
| 2008/06/26 | 158 | 159 | 154 | 154 | 772,000 |
| 2008/06/25 | 163 | 163 | 157 | 158 | 1,200,000 |
| 2008/06/24 | 162 | 163 | 162 | 162 | 483,000 |
| 2008/06/23 | 162 | 164 | 160 | 164 | 947,000 |
| 2008/06/20 | 167 | 168 | 163 | 163 | 971,000 |
| 2008/06/19 | 165 | 174 | 164 | 169 | 3,732,000 |
| 2008/06/18 | 160 | 167 | 160 | 166 | 1,332,000 |
| 2008/06/17 | 160 | 161 | 158 | 160 | 609,000 |
| 2008/06/16 | 159 | 161 | 158 | 160 | 931,000 |
| 2008/06/13 | 165 | 166 | 160 | 160 | 1,165,000 |
| 2008/06/12 | 161 | 166 | 161 | 164 | 1,165,000 |
| 2008/06/11 | 164 | 166 | 160 | 164 | 1,496,000 |
| 2008/06/10 | 170 | 171 | 160 | 161 | 1,910,000 |
| 2008/06/09 | 167 | 172 | 167 | 169 | 1,002,000 |
| 2008/06/06 | 181 | 182 | 174 | 174 | 2,087,000 |
| 2008/06/05 | 180 | 181 | 175 | 179 | 2,282,000 |
| 2008/06/04 | 172 | 183 | 171 | 180 | 6,395,000 |
| 2008/06/03 | 170 | 173 | 170 | 170 | 1,020,000 |
| 2008/06/02 | 172 | 174 | 170 | 172 | 1,404,000 |
| 2008/05/30 | 174 | 177 | 170 | 171 | 4,098,000 |
| 2008/05/29 | 172 | 176 | 171 | 174 | 4,763,000 |
| 2008/05/28 | 167 | 173 | 165 | 168 | 5,340,000 |
| 2008/05/27 | 166 | 168 | 163 | 164 | 1,122,000 |
| 2008/05/26 | 170 | 174 | 166 | 168 | 2,312,000 |
| 2008/05/23 | 164 | 171 | 163 | 171 | 2,589,000 |
| 2008/05/22 | 158 | 164 | 158 | 162 | 2,958,000 |
| 2008/05/21 | 166 | 168 | 163 | 165 | 2,337,000 |
| 2008/05/20 | 172 | 173 | 168 | 169 | 2,238,000 |
| 2008/05/19 | 167 | 174 | 167 | 172 | 5,348,000 |
| 2008/05/16 | 166 | 167 | 164 | 166 | 3,417,000 |
| 2008/05/15 | 170 | 170 | 162 | 164 | 11,983,000 |
| 2008/05/14 | 142 | 150 | 142 | 149 | 3,856,000 |
| 2008/05/13 | 141 | 143 | 140 | 141 | 1,273,000 |
| 2008/05/12 | 137 | 144 | 135 | 141 | 3,984,000 |
| 2008/05/09 | 133 | 145 | 130 | 139 | 7,449,000 |
| 2008/05/08 | 131 | 134 | 129 | 131 | 895,000 |
| 2008/05/07 | 134 | 134 | 131 | 132 | 2,344,000 |
| 2008/05/02 | 129 | 131 | 127 | 130 | 2,226,000 |
| 2008/05/01 | 129 | 130 | 124 | 124 | 1,263,000 |
| 2008/04/30 | 132 | 133 | 128 | 128 | 2,631,000 |
| 2008/04/28 | 125 | 129 | 124 | 125 | 2,110,000 |
| 2008/04/25 | 124 | 124 | 122 | 123 | 382,000 |
| 2008/04/24 | 124 | 124 | 121 | 123 | 822,000 |
| 2008/04/23 | 123 | 125 | 121 | 121 | 1,461,000 |
| 2008/04/22 | 122 | 129 | 122 | 124 | 7,674,000 |
| 2008/04/21 | 118 | 119 | 116 | 117 | 545,000 |
| 2008/04/18 | 117 | 117 | 115 | 116 | 193,000 |
| 2008/04/17 | 118 | 118 | 115 | 117 | 599,000 |
| 2008/04/16 | 117 | 118 | 114 | 115 | 783,000 |
| 2008/04/15 | 114 | 114 | 112 | 113 | 583,000 |
| 2008/04/14 | 110 | 114 | 110 | 113 | 497,000 |
| 2008/04/11 | 113 | 114 | 111 | 114 | 623,000 |
| 2008/04/10 | 114 | 114 | 112 | 112 | 331,000 |
| 2008/04/09 | 117 | 119 | 114 | 115 | 796,000 |
| 2008/04/08 | 114 | 120 | 114 | 116 | 1,892,000 |
| 2008/04/07 | 115 | 115 | 113 | 113 | 465,000 |
| 2008/04/04 | 112 | 118 | 112 | 115 | 1,582,000 |
| 2008/04/03 | 111 | 113 | 110 | 112 | 461,000 |
| 2008/04/02 | 113 | 114 | 111 | 112 | 415,000 |
| 2008/04/01 | 111 | 112 | 110 | 111 | 260,000 |
| 2008/03/31 | 112 | 112 | 109 | 109 | 348,000 |
| 2008/03/28 | 111 | 113 | 111 | 112 | 273,000 |
| 2008/03/27 | 112 | 114 | 111 | 112 | 276,000 |
| 2008/03/26 | 115 | 115 | 113 | 115 | 240,000 |
| 2008/03/25 | 117 | 117 | 114 | 116 | 813,000 |
| 2008/03/24 | 116 | 117 | 114 | 115 | 659,000 |
| 2008/03/21 | 112 | 115 | 110 | 115 | 516,000 |
| 2008/03/19 | 112 | 113 | 109 | 109 | 449,000 |
| 2008/03/18 | 106 | 109 | 105 | 108 | 883,000 |
| 2008/03/17 | 106 | 108 | 105 | 108 | 624,000 |
| 2008/03/14 | 114 | 114 | 110 | 111 | 906,000 |
| 2008/03/13 | 118 | 120 | 112 | 113 | 924,000 |
| 2008/03/12 | 121 | 123 | 119 | 120 | 625,000 |
| 2008/03/11 | 116 | 118 | 114 | 117 | 1,302,000 |
| 2008/03/10 | 124 | 124 | 117 | 119 | 604,000 |
| 2008/03/07 | 124 | 127 | 123 | 125 | 580,000 |
| 2008/03/06 | 126 | 130 | 123 | 128 | 1,553,000 |
| 2008/03/05 | 123 | 129 | 122 | 125 | 1,888,000 |
| 2008/03/04 | 126 | 126 | 122 | 123 | 1,007,000 |
| 2008/03/03 | 128 | 130 | 122 | 124 | 2,489,000 |
| 2008/02/29 | 137 | 138 | 134 | 136 | 1,132,000 |
| 2008/02/28 | 137 | 139 | 136 | 139 | 1,474,000 |
| 2008/02/27 | 140 | 144 | 137 | 140 | 4,058,000 |
| 2008/02/26 | 131 | 147 | 127 | 143 | 8,373,000 |
| 2008/02/25 | 123 | 135 | 123 | 130 | 3,386,000 |
| 2008/02/22 | 122 | 123 | 120 | 123 | 440,000 |
| 2008/02/21 | 123 | 123 | 121 | 123 | 410,000 |
| 2008/02/20 | 125 | 125 | 120 | 121 | 589,000 |
| 2008/02/19 | 122 | 125 | 122 | 124 | 506,000 |
| 2008/02/18 | 120 | 123 | 120 | 122 | 570,000 |
| 2008/02/15 | 118 | 121 | 117 | 120 | 439,000 |
| 2008/02/14 | 120 | 121 | 118 | 120 | 714,000 |
| 2008/02/13 | 118 | 118 | 116 | 116 | 315,000 |
| 2008/02/12 | 116 | 118 | 115 | 117 | 758,000 |
| 2008/02/08 | 121 | 121 | 114 | 116 | 1,130,000 |
| 2008/02/07 | 121 | 124 | 116 | 120 | 1,163,000 |
| 2008/02/06 | 121 | 123 | 118 | 119 | 1,034,000 |
| 2008/02/05 | 124 | 126 | 122 | 126 | 1,479,000 |
| 2008/02/04 | 124 | 125 | 121 | 124 | 782,000 |
| 2008/02/01 | 122 | 124 | 121 | 123 | 1,237,000 |
| 2008/01/31 | 118 | 122 | 116 | 121 | 3,635,000 |
| 2008/01/30 | 117 | 120 | 115 | 116 | 1,229,000 |
| 2008/01/29 | 117 | 119 | 113 | 115 | 1,191,000 |
| 2008/01/28 | 113 | 117 | 112 | 114 | 1,526,000 |
| 2008/01/25 | 114 | 115 | 111 | 114 | 1,913,000 |
| 2008/01/24 | 110 | 113 | 108 | 111 | 1,841,000 |
| 2008/01/23 | 104 | 106 | 102 | 106 | 1,509,000 |
| 2008/01/22 | 101 | 105 | 98 | 99 | 2,100,000 |
| 2008/01/21 | 107 | 111 | 104 | 105 | 1,470,000 |
| 2008/01/18 | 101 | 110 | 101 | 110 | 2,434,000 |
| 2008/01/17 | 99 | 108 | 96 | 106 | 3,712,000 |
| 2008/01/16 | 99 | 104 | 97 | 99 | 1,663,000 |
| 2008/01/15 | 114 | 116 | 103 | 104 | 1,804,000 |
| 2008/01/11 | 117 | 122 | 112 | 113 | 1,645,000 |
| 2008/01/10 | 118 | 120 | 115 | 115 | 612,000 |
| 2008/01/09 | 112 | 117 | 112 | 117 | 938,000 |
| 2008/01/08 | 114 | 118 | 114 | 117 | 570,000 |
| 2008/01/07 | 115 | 117 | 114 | 115 | 822,000 |
| 2008/01/04 | 119 | 119 | 115 | 116 | 708,000 |