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 |
|---|---|---|---|---|---|
| 2009/12/30 | 147 | 147 | 145 | 146 | 772,000 |
| 2009/12/29 | 148 | 148 | 144 | 145 | 1,837,000 |
| 2009/12/28 | 150 | 150 | 147 | 149 | 1,560,000 |
| 2009/12/25 | 152 | 152 | 148 | 149 | 1,359,000 |
| 2009/12/24 | 154 | 156 | 149 | 152 | 4,237,000 |
| 2009/12/22 | 145 | 154 | 143 | 154 | 9,150,000 |
| 2009/12/21 | 144 | 145 | 143 | 143 | 687,000 |
| 2009/12/18 | 145 | 145 | 142 | 145 | 1,339,000 |
| 2009/12/17 | 144 | 147 | 143 | 145 | 1,696,000 |
| 2009/12/16 | 145 | 147 | 143 | 144 | 1,344,000 |
| 2009/12/15 | 145 | 148 | 145 | 146 | 1,318,000 |
| 2009/12/14 | 143 | 149 | 142 | 147 | 3,703,000 |
| 2009/12/11 | 143 | 144 | 140 | 142 | 2,414,000 |
| 2009/12/10 | 142 | 145 | 141 | 142 | 1,660,000 |
| 2009/12/09 | 145 | 147 | 142 | 144 | 2,295,000 |
| 2009/12/08 | 154 | 155 | 147 | 148 | 3,111,000 |
| 2009/12/07 | 158 | 161 | 155 | 156 | 2,174,000 |
| 2009/12/04 | 157 | 158 | 153 | 156 | 2,262,000 |
| 2009/12/03 | 159 | 160 | 155 | 156 | 2,821,000 |
| 2009/12/02 | 155 | 161 | 154 | 156 | 5,481,000 |
| 2009/12/01 | 143 | 154 | 142 | 153 | 4,910,000 |
| 2009/11/30 | 139 | 145 | 138 | 145 | 4,396,000 |
| 2009/11/27 | 141 | 144 | 135 | 135 | 4,388,000 |
| 2009/11/26 | 139 | 147 | 137 | 144 | 4,280,000 |
| 2009/11/25 | 139 | 146 | 134 | 144 | 8,921,000 |
| 2009/11/24 | 158 | 158 | 141 | 142 | 5,153,000 |
| 2009/11/20 | 149 | 160 | 149 | 158 | 5,507,000 |
| 2009/11/19 | 157 | 158 | 149 | 153 | 5,169,000 |
| 2009/11/18 | 157 | 160 | 151 | 160 | 5,545,000 |
| 2009/11/17 | 157 | 163 | 153 | 154 | 9,679,000 |
| 2009/11/16 | 178 | 179 | 167 | 167 | 5,508,000 |
| 2009/11/13 | 185 | 187 | 179 | 182 | 4,420,000 |
| 2009/11/12 | 190 | 196 | 187 | 187 | 6,318,000 |
| 2009/11/11 | 198 | 199 | 191 | 192 | 3,134,000 |
| 2009/11/10 | 201 | 204 | 197 | 199 | 3,883,000 |
| 2009/11/09 | 197 | 201 | 196 | 199 | 3,414,000 |
| 2009/11/06 | 214 | 214 | 203 | 203 | 5,081,000 |
| 2009/11/05 | 218 | 219 | 208 | 211 | 3,369,000 |
| 2009/11/04 | 215 | 221 | 214 | 217 | 4,488,000 |
| 2009/11/02 | 213 | 221 | 211 | 215 | 4,944,000 |
| 2009/10/30 | 220 | 221 | 214 | 218 | 3,028,000 |
| 2009/10/29 | 209 | 218 | 209 | 217 | 4,671,000 |
| 2009/10/28 | 225 | 226 | 217 | 218 | 6,104,000 |
| 2009/10/27 | 235 | 236 | 227 | 227 | 7,352,000 |
| 2009/10/26 | 229 | 237 | 228 | 237 | 13,538,000 |
| 2009/10/23 | 229 | 231 | 222 | 224 | 9,418,000 |
| 2009/10/22 | 228 | 237 | 227 | 230 | 28,424,000 |
| 2009/10/21 | 212 | 227 | 211 | 226 | 18,820,000 |
| 2009/10/20 | 209 | 216 | 206 | 211 | 7,298,000 |
| 2009/10/19 | 208 | 218 | 205 | 208 | 12,722,000 |
| 2009/10/16 | 199 | 213 | 194 | 213 | 9,395,000 |
| 2009/10/15 | 204 | 206 | 197 | 199 | 3,094,000 |
| 2009/10/14 | 207 | 207 | 199 | 200 | 3,543,000 |
| 2009/10/13 | 214 | 215 | 208 | 210 | 4,406,000 |
| 2009/10/09 | 200 | 214 | 199 | 213 | 9,820,000 |
| 2009/10/08 | 203 | 203 | 196 | 198 | 2,854,000 |
| 2009/10/07 | 194 | 203 | 192 | 203 | 5,128,000 |
| 2009/10/06 | 188 | 194 | 187 | 193 | 4,747,000 |
| 2009/10/05 | 190 | 195 | 186 | 186 | 3,678,000 |
| 2009/10/02 | 188 | 199 | 184 | 195 | 9,434,000 |
| 2009/10/01 | 204 | 205 | 193 | 193 | 5,150,000 |
| 2009/09/30 | 210 | 212 | 205 | 207 | 4,892,000 |
| 2009/09/29 | 223 | 223 | 215 | 215 | 3,054,000 |
| 2009/09/28 | 228 | 232 | 218 | 220 | 7,330,000 |
| 2009/09/25 | 217 | 229 | 216 | 224 | 8,723,000 |
| 2009/09/24 | 217 | 222 | 215 | 217 | 3,350,000 |
| 2009/09/18 | 216 | 221 | 214 | 219 | 4,235,000 |
| 2009/09/17 | 221 | 222 | 216 | 219 | 4,491,000 |
| 2009/09/16 | 223 | 225 | 214 | 219 | 7,792,000 |
| 2009/09/15 | 231 | 232 | 216 | 218 | 8,714,000 |
| 2009/09/14 | 235 | 237 | 230 | 230 | 3,862,000 |
| 2009/09/11 | 243 | 245 | 237 | 239 | 5,070,000 |
| 2009/09/10 | 239 | 250 | 235 | 242 | 7,580,000 |
| 2009/09/09 | 237 | 241 | 234 | 238 | 5,568,000 |
| 2009/09/08 | 227 | 245 | 223 | 242 | 15,908,000 |
| 2009/09/07 | 235 | 237 | 226 | 229 | 10,552,000 |
| 2009/09/04 | 251 | 253 | 241 | 241 | 8,035,000 |
| 2009/09/03 | 256 | 261 | 251 | 251 | 6,836,000 |
| 2009/09/02 | 257 | 266 | 255 | 258 | 15,726,000 |
| 2009/09/01 | 244 | 266 | 243 | 260 | 25,183,000 |
| 2009/08/31 | 259 | 259 | 243 | 249 | 15,030,000 |
| 2009/08/28 | 268 | 270 | 260 | 260 | 15,056,000 |
| 2009/08/27 | 267 | 271 | 257 | 271 | 24,730,000 |
| 2009/08/26 | 272 | 275 | 264 | 265 | 31,967,000 |
| 2009/08/25 | 268 | 279 | 264 | 275 | 73,246,000 |
| 2009/08/24 | 260 | 270 | 259 | 269 | 58,417,000 |
| 2009/08/21 | 262 | 281 | 256 | 257 | 104,801,000 |
| 2009/08/20 | 273 | 276 | 252 | 272 | 124,693,000 |
| 2009/08/19 | 221 | 284 | 219 | 260 | 161,838,000 |
| 2009/08/18 | 199 | 207 | 197 | 207 | 21,283,000 |
| 2009/08/17 | 200 | 204 | 194 | 194 | 25,429,000 |
| 2009/08/14 | 183 | 184 | 180 | 183 | 6,632,000 |
| 2009/08/13 | 171 | 180 | 171 | 180 | 9,308,000 |
| 2009/08/12 | 164 | 170 | 164 | 168 | 2,123,000 |
| 2009/08/11 | 165 | 166 | 164 | 165 | 889,000 |
| 2009/08/10 | 167 | 167 | 163 | 166 | 1,212,000 |
| 2009/08/07 | 162 | 166 | 161 | 163 | 2,201,000 |
| 2009/08/06 | 169 | 172 | 161 | 164 | 5,065,000 |
| 2009/08/05 | 169 | 174 | 165 | 168 | 4,245,000 |
| 2009/08/04 | 175 | 176 | 169 | 170 | 2,643,000 |
| 2009/08/03 | 167 | 175 | 166 | 173 | 4,800,000 |
| 2009/07/31 | 165 | 172 | 163 | 171 | 7,672,000 |
| 2009/07/30 | 163 | 163 | 157 | 162 | 1,929,000 |
| 2009/07/29 | 167 | 168 | 162 | 163 | 6,057,000 |
| 2009/07/28 | 157 | 164 | 156 | 163 | 6,941,000 |
| 2009/07/27 | 157 | 161 | 156 | 156 | 2,561,000 |
| 2009/07/24 | 159 | 160 | 153 | 159 | 3,321,000 |
| 2009/07/23 | 159 | 163 | 155 | 157 | 5,262,000 |
| 2009/07/22 | 154 | 159 | 153 | 158 | 6,608,000 |
| 2009/07/21 | 148 | 152 | 147 | 150 | 2,977,000 |
| 2009/07/17 | 142 | 146 | 141 | 146 | 1,507,000 |
| 2009/07/16 | 143 | 146 | 142 | 142 | 2,080,000 |
| 2009/07/15 | 143 | 145 | 140 | 141 | 1,762,000 |
| 2009/07/14 | 143 | 145 | 140 | 144 | 1,221,000 |
| 2009/07/13 | 150 | 150 | 138 | 138 | 4,086,000 |
| 2009/07/10 | 145 | 152 | 145 | 151 | 8,072,000 |
| 2009/07/09 | 145 | 148 | 144 | 145 | 1,106,000 |
| 2009/07/08 | 146 | 148 | 144 | 146 | 1,376,000 |
| 2009/07/07 | 152 | 154 | 146 | 147 | 3,371,000 |
| 2009/07/06 | 152 | 154 | 150 | 154 | 4,094,000 |
| 2009/07/03 | 145 | 154 | 145 | 153 | 5,561,000 |
| 2009/07/02 | 147 | 148 | 146 | 147 | 612,000 |
| 2009/07/01 | 144 | 149 | 144 | 147 | 1,100,000 |
| 2009/06/30 | 148 | 149 | 145 | 146 | 1,055,000 |
| 2009/06/29 | 151 | 152 | 145 | 145 | 2,695,000 |
| 2009/06/26 | 145 | 149 | 144 | 148 | 3,120,000 |
| 2009/06/25 | 143 | 145 | 142 | 144 | 1,255,000 |
| 2009/06/24 | 141 | 143 | 140 | 142 | 437,000 |
| 2009/06/23 | 144 | 145 | 141 | 141 | 865,000 |
| 2009/06/22 | 145 | 146 | 143 | 145 | 714,000 |
| 2009/06/19 | 148 | 149 | 144 | 145 | 1,422,000 |
| 2009/06/18 | 149 | 150 | 146 | 148 | 1,757,000 |
| 2009/06/17 | 147 | 153 | 147 | 151 | 2,908,000 |
| 2009/06/16 | 148 | 151 | 147 | 149 | 2,210,000 |
| 2009/06/15 | 153 | 154 | 148 | 152 | 5,631,000 |
| 2009/06/12 | 164 | 165 | 153 | 155 | 10,861,000 |
| 2009/06/11 | 155 | 158 | 148 | 158 | 9,120,000 |
| 2009/06/10 | 141 | 156 | 141 | 153 | 14,871,000 |
| 2009/06/09 | 139 | 140 | 137 | 138 | 1,835,000 |
| 2009/06/08 | 137 | 140 | 135 | 139 | 2,071,000 |
| 2009/06/05 | 140 | 141 | 135 | 136 | 1,807,000 |
| 2009/06/04 | 146 | 146 | 140 | 141 | 3,467,000 |
| 2009/06/03 | 137 | 146 | 137 | 144 | 4,664,000 |
| 2009/06/02 | 135 | 139 | 131 | 136 | 3,569,000 |
| 2009/06/01 | 132 | 135 | 128 | 133 | 3,349,000 |
| 2009/05/29 | 142 | 144 | 134 | 135 | 4,489,000 |
| 2009/05/28 | 146 | 150 | 143 | 145 | 4,165,000 |
| 2009/05/27 | 152 | 155 | 144 | 144 | 5,346,000 |
| 2009/05/26 | 156 | 158 | 149 | 150 | 5,097,000 |
| 2009/05/25 | 156 | 163 | 154 | 155 | 13,760,000 |
| 2009/05/22 | 200 | 204 | 185 | 191 | 18,023,000 |
| 2009/05/21 | 191 | 208 | 188 | 190 | 41,654,000 |
| 2009/05/20 | 179 | 188 | 171 | 182 | 16,548,000 |
| 2009/05/19 | 185 | 195 | 172 | 177 | 31,699,000 |
| 2009/05/18 | 185 | 185 | 185 | 185 | 2,491,000 |
| 2009/05/15 | 140 | 140 | 133 | 135 | 2,621,000 |
| 2009/05/14 | 150 | 154 | 139 | 140 | 4,834,000 |
| 2009/05/13 | 157 | 158 | 153 | 154 | 3,651,000 |
| 2009/05/12 | 153 | 164 | 152 | 156 | 10,280,000 |
| 2009/05/11 | 163 | 164 | 152 | 157 | 6,547,000 |
| 2009/05/08 | 158 | 165 | 152 | 153 | 14,087,000 |
| 2009/05/07 | 151 | 163 | 148 | 151 | 20,604,000 |
| 2009/05/01 | 194 | 199 | 149 | 166 | 70,481,000 |
| 2009/04/30 | 224 | 224 | 224 | 224 | 4,396,000 |
| 2009/04/28 | 156 | 174 | 148 | 174 | 113,021,000 |
| 2009/04/27 | 124 | 124 | 124 | 124 | 783,000 |
| 2009/04/24 | 96 | 96 | 94 | 94 | 230,000 |
| 2009/04/23 | 95 | 96 | 93 | 95 | 380,000 |
| 2009/04/22 | 99 | 99 | 96 | 96 | 259,000 |
| 2009/04/21 | 98 | 99 | 97 | 98 | 361,000 |
| 2009/04/20 | 102 | 102 | 100 | 102 | 173,000 |
| 2009/04/17 | 102 | 103 | 100 | 102 | 472,000 |
| 2009/04/16 | 105 | 106 | 100 | 101 | 1,077,000 |
| 2009/04/15 | 97 | 107 | 96 | 104 | 2,248,000 |
| 2009/04/14 | 98 | 99 | 95 | 99 | 548,000 |
| 2009/04/13 | 96 | 100 | 96 | 99 | 806,000 |
| 2009/04/10 | 96 | 96 | 94 | 95 | 218,000 |
| 2009/04/09 | 92 | 95 | 92 | 95 | 376,000 |
| 2009/04/08 | 94 | 94 | 91 | 91 | 276,000 |
| 2009/04/07 | 93 | 96 | 92 | 96 | 347,000 |
| 2009/04/06 | 95 | 95 | 92 | 93 | 246,000 |
| 2009/04/03 | 95 | 95 | 92 | 94 | 326,000 |
| 2009/04/02 | 90 | 93 | 90 | 92 | 483,000 |
| 2009/04/01 | 88 | 91 | 87 | 89 | 467,000 |
| 2009/03/31 | 89 | 90 | 85 | 87 | 562,000 |
| 2009/03/30 | 94 | 95 | 90 | 90 | 307,000 |
| 2009/03/27 | 100 | 100 | 95 | 95 | 479,000 |
| 2009/03/26 | 95 | 100 | 93 | 99 | 1,262,000 |
| 2009/03/25 | 91 | 95 | 91 | 95 | 348,000 |
| 2009/03/24 | 96 | 96 | 92 | 93 | 389,000 |
| 2009/03/23 | 89 | 93 | 89 | 93 | 322,000 |
| 2009/03/19 | 88 | 90 | 88 | 90 | 153,000 |
| 2009/03/18 | 90 | 91 | 88 | 88 | 372,000 |
| 2009/03/17 | 88 | 90 | 88 | 89 | 314,000 |
| 2009/03/16 | 88 | 89 | 87 | 89 | 378,000 |
| 2009/03/13 | 85 | 86 | 84 | 85 | 465,000 |
| 2009/03/12 | 85 | 86 | 83 | 84 | 239,000 |
| 2009/03/11 | 85 | 85 | 83 | 84 | 252,000 |
| 2009/03/10 | 82 | 84 | 81 | 82 | 456,000 |
| 2009/03/09 | 85 | 85 | 82 | 82 | 394,000 |
| 2009/03/06 | 91 | 92 | 85 | 85 | 1,051,000 |
| 2009/03/05 | 93 | 94 | 92 | 92 | 434,000 |
| 2009/03/04 | 91 | 92 | 91 | 92 | 241,000 |
| 2009/03/03 | 91 | 92 | 90 | 92 | 594,000 |
| 2009/03/02 | 90 | 95 | 89 | 93 | 2,714,000 |
| 2009/02/27 | 85 | 108 | 85 | 96 | 8,481,000 |
| 2009/02/26 | 85 | 85 | 82 | 84 | 565,000 |
| 2009/02/25 | 86 | 86 | 82 | 83 | 477,000 |
| 2009/02/24 | 81 | 84 | 81 | 84 | 314,000 |
| 2009/02/23 | 81 | 85 | 81 | 85 | 292,000 |
| 2009/02/20 | 86 | 87 | 83 | 84 | 698,000 |
| 2009/02/19 | 92 | 92 | 87 | 88 | 516,000 |
| 2009/02/18 | 92 | 93 | 91 | 91 | 357,000 |
| 2009/02/17 | 96 | 96 | 93 | 93 | 290,000 |
| 2009/02/16 | 96 | 98 | 95 | 98 | 316,000 |
| 2009/02/13 | 94 | 98 | 94 | 95 | 340,000 |
| 2009/02/12 | 97 | 97 | 94 | 94 | 352,000 |
| 2009/02/10 | 96 | 98 | 95 | 96 | 878,000 |
| 2009/02/09 | 105 | 106 | 97 | 97 | 682,000 |
| 2009/02/06 | 106 | 107 | 104 | 105 | 275,000 |
| 2009/02/05 | 106 | 107 | 104 | 104 | 366,000 |
| 2009/02/04 | 104 | 106 | 104 | 106 | 208,000 |
| 2009/02/03 | 106 | 107 | 104 | 104 | 331,000 |
| 2009/02/02 | 107 | 108 | 105 | 107 | 325,000 |
| 2009/01/30 | 109 | 111 | 108 | 108 | 313,000 |
| 2009/01/29 | 114 | 114 | 109 | 111 | 728,000 |
| 2009/01/28 | 107 | 111 | 105 | 111 | 665,000 |
| 2009/01/27 | 105 | 108 | 102 | 107 | 816,000 |
| 2009/01/26 | 108 | 109 | 104 | 104 | 717,000 |
| 2009/01/23 | 112 | 112 | 107 | 107 | 658,000 |
| 2009/01/22 | 112 | 114 | 110 | 114 | 639,000 |
| 2009/01/21 | 112 | 115 | 112 | 112 | 515,000 |
| 2009/01/20 | 120 | 120 | 115 | 115 | 656,000 |
| 2009/01/19 | 120 | 120 | 118 | 120 | 683,000 |
| 2009/01/16 | 114 | 117 | 113 | 117 | 460,000 |
| 2009/01/15 | 115 | 115 | 113 | 113 | 819,000 |
| 2009/01/14 | 120 | 120 | 116 | 117 | 625,000 |
| 2009/01/13 | 120 | 120 | 116 | 118 | 1,068,000 |
| 2009/01/09 | 122 | 122 | 118 | 120 | 992,000 |
| 2009/01/08 | 126 | 128 | 122 | 123 | 700,000 |
| 2009/01/07 | 125 | 129 | 124 | 126 | 2,015,000 |
| 2009/01/06 | 123 | 124 | 118 | 122 | 2,006,000 |
| 2009/01/05 | 130 | 130 | 122 | 122 | 596,000 |