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 |
|---|---|---|---|---|---|
| 2018/12/28 | 992 | 1,007 | 991 | 999 | 34,300 |
| 2018/12/27 | 978 | 1,005 | 970 | 1,004 | 74,400 |
| 2018/12/26 | 930 | 948 | 920 | 948 | 88,400 |
| 2018/12/25 | 932 | 948 | 918 | 923 | 115,400 |
| 2018/12/21 | 1,001 | 1,008 | 993 | 999 | 94,800 |
| 2018/12/20 | 1,050 | 1,050 | 1,015 | 1,022 | 53,100 |
| 2018/12/19 | 1,058 | 1,063 | 1,050 | 1,051 | 50,000 |
| 2018/12/18 | 1,060 | 1,080 | 1,054 | 1,069 | 70,200 |
| 2018/12/17 | 1,111 | 1,113 | 1,097 | 1,102 | 44,400 |
| 2018/12/14 | 1,135 | 1,135 | 1,114 | 1,114 | 28,000 |
| 2018/12/13 | 1,113 | 1,136 | 1,113 | 1,135 | 21,500 |
| 2018/12/12 | 1,106 | 1,121 | 1,106 | 1,117 | 27,900 |
| 2018/12/11 | 1,118 | 1,122 | 1,106 | 1,107 | 35,000 |
| 2018/12/10 | 1,146 | 1,146 | 1,114 | 1,117 | 35,600 |
| 2018/12/07 | 1,111 | 1,128 | 1,111 | 1,127 | 23,300 |
| 2018/12/06 | 1,120 | 1,120 | 1,109 | 1,112 | 31,400 |
| 2018/12/05 | 1,117 | 1,123 | 1,111 | 1,118 | 27,400 |
| 2018/12/04 | 1,157 | 1,157 | 1,131 | 1,132 | 30,600 |
| 2018/12/03 | 1,162 | 1,169 | 1,153 | 1,160 | 30,900 |
| 2018/11/30 | 1,158 | 1,165 | 1,147 | 1,164 | 22,200 |
| 2018/11/29 | 1,146 | 1,153 | 1,146 | 1,149 | 13,100 |
| 2018/11/28 | 1,155 | 1,155 | 1,138 | 1,141 | 23,000 |
| 2018/11/27 | 1,133 | 1,147 | 1,130 | 1,147 | 33,700 |
| 2018/11/26 | 1,123 | 1,129 | 1,119 | 1,125 | 23,200 |
| 2018/11/22 | 1,128 | 1,130 | 1,112 | 1,120 | 35,300 |
| 2018/11/21 | 1,120 | 1,128 | 1,120 | 1,128 | 16,200 |
| 2018/11/20 | 1,125 | 1,130 | 1,124 | 1,129 | 20,700 |
| 2018/11/19 | 1,126 | 1,130 | 1,121 | 1,128 | 33,400 |
| 2018/11/16 | 1,135 | 1,141 | 1,126 | 1,129 | 16,200 |
| 2018/11/15 | 1,130 | 1,135 | 1,122 | 1,135 | 15,000 |
| 2018/11/14 | 1,140 | 1,140 | 1,130 | 1,131 | 18,900 |
| 2018/11/13 | 1,158 | 1,158 | 1,135 | 1,136 | 34,500 |
| 2018/11/12 | 1,158 | 1,174 | 1,158 | 1,169 | 14,900 |
| 2018/11/09 | 1,161 | 1,175 | 1,151 | 1,170 | 29,100 |
| 2018/11/08 | 1,135 | 1,173 | 1,135 | 1,163 | 45,200 |
| 2018/11/07 | 1,149 | 1,154 | 1,128 | 1,130 | 45,500 |
| 2018/11/06 | 1,152 | 1,158 | 1,150 | 1,150 | 22,000 |
| 2018/11/05 | 1,160 | 1,165 | 1,150 | 1,152 | 25,500 |
| 2018/11/02 | 1,149 | 1,163 | 1,146 | 1,163 | 28,600 |
| 2018/11/01 | 1,130 | 1,147 | 1,125 | 1,144 | 28,100 |
| 2018/10/31 | 1,135 | 1,143 | 1,123 | 1,130 | 67,300 |
| 2018/10/30 | 1,112 | 1,125 | 1,108 | 1,120 | 69,800 |
| 2018/10/29 | 1,137 | 1,147 | 1,112 | 1,113 | 46,000 |
| 2018/10/26 | 1,209 | 1,209 | 1,126 | 1,132 | 92,800 |
| 2018/10/25 | 1,210 | 1,210 | 1,189 | 1,191 | 54,000 |
| 2018/10/24 | 1,220 | 1,227 | 1,210 | 1,221 | 30,200 |
| 2018/10/23 | 1,222 | 1,222 | 1,214 | 1,214 | 47,100 |
| 2018/10/22 | 1,223 | 1,231 | 1,213 | 1,222 | 34,700 |
| 2018/10/19 | 1,229 | 1,231 | 1,223 | 1,227 | 15,400 |
| 2018/10/18 | 1,243 | 1,249 | 1,234 | 1,234 | 22,200 |
| 2018/10/17 | 1,230 | 1,245 | 1,230 | 1,241 | 36,800 |
| 2018/10/16 | 1,225 | 1,232 | 1,222 | 1,224 | 24,100 |
| 2018/10/15 | 1,248 | 1,248 | 1,223 | 1,224 | 53,700 |
| 2018/10/12 | 1,250 | 1,256 | 1,245 | 1,246 | 24,000 |
| 2018/10/11 | 1,260 | 1,260 | 1,244 | 1,252 | 58,100 |
| 2018/10/10 | 1,270 | 1,282 | 1,267 | 1,276 | 25,100 |
| 2018/10/09 | 1,281 | 1,281 | 1,266 | 1,268 | 32,000 |
| 2018/10/05 | 1,285 | 1,293 | 1,275 | 1,275 | 54,200 |
| 2018/10/04 | 1,299 | 1,306 | 1,289 | 1,290 | 34,200 |
| 2018/10/03 | 1,326 | 1,339 | 1,286 | 1,299 | 73,300 |
| 2018/10/02 | 1,323 | 1,341 | 1,323 | 1,335 | 23,100 |
| 2018/10/01 | 1,342 | 1,342 | 1,322 | 1,322 | 33,000 |
| 2018/09/28 | 1,340 | 1,357 | 1,338 | 1,339 | 19,700 |
| 2018/09/27 | 1,356 | 1,364 | 1,342 | 1,343 | 15,600 |
| 2018/09/26 | 1,355 | 1,368 | 1,349 | 1,368 | 28,000 |
| 2018/09/25 | 1,330 | 1,352 | 1,328 | 1,352 | 51,100 |
| 2018/09/21 | 1,324 | 1,348 | 1,324 | 1,329 | 57,500 |
| 2018/09/20 | 1,322 | 1,331 | 1,318 | 1,325 | 26,200 |
| 2018/09/19 | 1,323 | 1,332 | 1,316 | 1,323 | 29,000 |
| 2018/09/18 | 1,300 | 1,333 | 1,300 | 1,322 | 31,500 |
| 2018/09/14 | 1,292 | 1,307 | 1,292 | 1,301 | 24,700 |
| 2018/09/13 | 1,276 | 1,294 | 1,276 | 1,289 | 12,200 |
| 2018/09/12 | 1,282 | 1,283 | 1,267 | 1,279 | 15,200 |
| 2018/09/11 | 1,288 | 1,288 | 1,276 | 1,282 | 11,000 |
| 2018/09/10 | 1,273 | 1,285 | 1,273 | 1,283 | 10,700 |
| 2018/09/07 | 1,272 | 1,274 | 1,269 | 1,272 | 18,700 |
| 2018/09/06 | 1,278 | 1,281 | 1,271 | 1,274 | 15,400 |
| 2018/09/05 | 1,287 | 1,287 | 1,277 | 1,280 | 11,900 |
| 2018/09/04 | 1,286 | 1,291 | 1,282 | 1,287 | 13,900 |
| 2018/09/03 | 1,301 | 1,301 | 1,285 | 1,288 | 10,300 |
| 2018/08/31 | 1,310 | 1,312 | 1,300 | 1,302 | 15,000 |
| 2018/08/30 | 1,306 | 1,309 | 1,302 | 1,309 | 8,800 |
| 2018/08/29 | 1,304 | 1,308 | 1,301 | 1,302 | 9,100 |
| 2018/08/28 | 1,298 | 1,301 | 1,293 | 1,299 | 15,800 |
| 2018/08/27 | 1,296 | 1,305 | 1,295 | 1,298 | 14,300 |
| 2018/08/24 | 1,293 | 1,296 | 1,287 | 1,295 | 11,700 |
| 2018/08/23 | 1,281 | 1,293 | 1,279 | 1,288 | 8,800 |
| 2018/08/22 | 1,274 | 1,283 | 1,274 | 1,280 | 10,000 |
| 2018/08/21 | 1,276 | 1,280 | 1,274 | 1,274 | 16,700 |
| 2018/08/20 | 1,294 | 1,296 | 1,283 | 1,284 | 7,300 |
| 2018/08/17 | 1,291 | 1,298 | 1,291 | 1,294 | 6,100 |
| 2018/08/16 | 1,293 | 1,297 | 1,283 | 1,290 | 21,100 |
| 2018/08/15 | 1,305 | 1,314 | 1,294 | 1,301 | 14,600 |
| 2018/08/14 | 1,289 | 1,310 | 1,289 | 1,310 | 16,100 |
| 2018/08/13 | 1,307 | 1,307 | 1,286 | 1,298 | 26,700 |
| 2018/08/10 | 1,316 | 1,319 | 1,303 | 1,305 | 18,800 |
| 2018/08/09 | 1,319 | 1,328 | 1,317 | 1,322 | 16,000 |
| 2018/08/08 | 1,318 | 1,333 | 1,317 | 1,320 | 28,500 |
| 2018/08/07 | 1,296 | 1,317 | 1,296 | 1,317 | 25,600 |
| 2018/08/06 | 1,298 | 1,309 | 1,297 | 1,298 | 15,400 |
| 2018/08/03 | 1,308 | 1,313 | 1,297 | 1,298 | 18,200 |
| 2018/08/02 | 1,318 | 1,327 | 1,308 | 1,308 | 25,900 |
| 2018/08/01 | 1,322 | 1,329 | 1,314 | 1,322 | 16,300 |
| 2018/07/31 | 1,337 | 1,339 | 1,321 | 1,321 | 30,700 |
| 2018/07/30 | 1,312 | 1,335 | 1,312 | 1,332 | 24,800 |
| 2018/07/27 | 1,312 | 1,324 | 1,308 | 1,320 | 20,300 |
| 2018/07/26 | 1,308 | 1,308 | 1,295 | 1,308 | 40,900 |
| 2018/07/25 | 1,286 | 1,294 | 1,281 | 1,282 | 10,100 |
| 2018/07/24 | 1,288 | 1,295 | 1,284 | 1,284 | 7,100 |
| 2018/07/23 | 1,271 | 1,288 | 1,271 | 1,284 | 16,900 |
| 2018/07/20 | 1,275 | 1,287 | 1,271 | 1,279 | 17,500 |
| 2018/07/19 | 1,283 | 1,289 | 1,277 | 1,283 | 18,400 |
| 2018/07/18 | 1,279 | 1,295 | 1,279 | 1,289 | 36,100 |
| 2018/07/17 | 1,265 | 1,284 | 1,265 | 1,279 | 24,900 |
| 2018/07/13 | 1,273 | 1,273 | 1,260 | 1,266 | 12,700 |
| 2018/07/12 | 1,272 | 1,274 | 1,263 | 1,264 | 19,900 |
| 2018/07/11 | 1,273 | 1,283 | 1,260 | 1,282 | 54,400 |
| 2018/07/10 | 1,270 | 1,275 | 1,263 | 1,265 | 23,500 |
| 2018/07/09 | 1,246 | 1,274 | 1,246 | 1,269 | 32,700 |
| 2018/07/06 | 1,240 | 1,254 | 1,240 | 1,249 | 35,300 |
| 2018/07/05 | 1,259 | 1,259 | 1,239 | 1,241 | 52,000 |
| 2018/07/04 | 1,253 | 1,269 | 1,253 | 1,263 | 26,800 |
| 2018/07/03 | 1,277 | 1,279 | 1,258 | 1,262 | 35,000 |
| 2018/07/02 | 1,281 | 1,288 | 1,273 | 1,275 | 37,900 |
| 2018/06/29 | 1,285 | 1,290 | 1,280 | 1,280 | 22,700 |
| 2018/06/28 | 1,296 | 1,298 | 1,274 | 1,281 | 36,800 |
| 2018/06/27 | 1,288 | 1,301 | 1,285 | 1,296 | 19,200 |
| 2018/06/26 | 1,272 | 1,294 | 1,269 | 1,291 | 36,500 |
| 2018/06/25 | 1,269 | 1,301 | 1,267 | 1,273 | 93,700 |
| 2018/06/22 | 1,286 | 1,300 | 1,281 | 1,298 | 25,800 |
| 2018/06/21 | 1,293 | 1,306 | 1,287 | 1,287 | 23,700 |
| 2018/06/20 | 1,290 | 1,296 | 1,277 | 1,293 | 35,300 |
| 2018/06/19 | 1,301 | 1,314 | 1,295 | 1,297 | 24,400 |
| 2018/06/18 | 1,323 | 1,323 | 1,283 | 1,298 | 101,700 |
| 2018/06/15 | 1,325 | 1,325 | 1,316 | 1,316 | 27,200 |
| 2018/06/14 | 1,323 | 1,329 | 1,318 | 1,324 | 22,800 |
| 2018/06/13 | 1,330 | 1,338 | 1,329 | 1,329 | 13,300 |
| 2018/06/12 | 1,340 | 1,340 | 1,322 | 1,333 | 45,100 |
| 2018/06/11 | 1,335 | 1,345 | 1,323 | 1,341 | 57,500 |
| 2018/06/08 | 1,326 | 1,332 | 1,320 | 1,327 | 28,700 |
| 2018/06/07 | 1,320 | 1,337 | 1,317 | 1,331 | 31,300 |
| 2018/06/06 | 1,312 | 1,323 | 1,311 | 1,322 | 19,600 |
| 2018/06/05 | 1,315 | 1,323 | 1,310 | 1,318 | 40,500 |
| 2018/06/04 | 1,302 | 1,324 | 1,302 | 1,311 | 19,800 |
| 2018/06/01 | 1,294 | 1,308 | 1,290 | 1,299 | 38,600 |
| 2018/05/31 | 1,301 | 1,303 | 1,286 | 1,298 | 38,500 |
| 2018/05/30 | 1,290 | 1,299 | 1,285 | 1,292 | 29,100 |
| 2018/05/29 | 1,315 | 1,315 | 1,294 | 1,301 | 28,100 |
| 2018/05/28 | 1,318 | 1,318 | 1,306 | 1,309 | 24,800 |
| 2018/05/25 | 1,322 | 1,337 | 1,311 | 1,312 | 33,900 |
| 2018/05/24 | 1,346 | 1,346 | 1,320 | 1,321 | 52,100 |
| 2018/05/23 | 1,356 | 1,360 | 1,345 | 1,348 | 35,600 |
| 2018/05/22 | 1,377 | 1,377 | 1,358 | 1,362 | 30,800 |
| 2018/05/21 | 1,382 | 1,384 | 1,371 | 1,372 | 15,300 |
| 2018/05/18 | 1,372 | 1,381 | 1,367 | 1,378 | 25,000 |
| 2018/05/17 | 1,356 | 1,376 | 1,356 | 1,368 | 35,100 |
| 2018/05/16 | 1,350 | 1,357 | 1,349 | 1,356 | 18,600 |
| 2018/05/15 | 1,348 | 1,355 | 1,344 | 1,352 | 27,700 |
| 2018/05/14 | 1,355 | 1,355 | 1,339 | 1,347 | 41,700 |
| 2018/05/11 | 1,359 | 1,369 | 1,336 | 1,348 | 89,800 |
| 2018/05/10 | 1,375 | 1,377 | 1,356 | 1,359 | 37,100 |
| 2018/05/09 | 1,388 | 1,390 | 1,372 | 1,378 | 29,900 |
| 2018/05/08 | 1,382 | 1,398 | 1,382 | 1,388 | 25,600 |
| 2018/05/07 | 1,376 | 1,389 | 1,366 | 1,385 | 21,600 |
| 2018/05/02 | 1,383 | 1,386 | 1,362 | 1,367 | 29,100 |
| 2018/05/01 | 1,381 | 1,382 | 1,364 | 1,376 | 24,400 |
| 2018/04/27 | 1,403 | 1,403 | 1,375 | 1,381 | 37,800 |
| 2018/04/26 | 1,390 | 1,406 | 1,389 | 1,402 | 92,200 |
| 2018/04/25 | 1,371 | 1,389 | 1,371 | 1,385 | 44,000 |
| 2018/04/24 | 1,369 | 1,385 | 1,366 | 1,378 | 48,200 |
| 2018/04/23 | 1,361 | 1,383 | 1,354 | 1,374 | 53,300 |
| 2018/04/20 | 1,365 | 1,372 | 1,361 | 1,364 | 26,000 |
| 2018/04/19 | 1,354 | 1,375 | 1,354 | 1,365 | 42,800 |
| 2018/04/18 | 1,344 | 1,363 | 1,343 | 1,353 | 38,700 |
| 2018/04/17 | 1,369 | 1,374 | 1,347 | 1,347 | 54,800 |
| 2018/04/16 | 1,346 | 1,368 | 1,341 | 1,365 | 71,400 |
| 2018/04/13 | 1,323 | 1,356 | 1,321 | 1,351 | 109,200 |
| 2018/04/12 | 1,317 | 1,322 | 1,312 | 1,321 | 28,100 |
| 2018/04/11 | 1,313 | 1,327 | 1,305 | 1,323 | 52,900 |
| 2018/04/10 | 1,310 | 1,311 | 1,295 | 1,307 | 34,300 |
| 2018/04/09 | 1,313 | 1,316 | 1,307 | 1,312 | 34,000 |
| 2018/04/06 | 1,328 | 1,331 | 1,316 | 1,319 | 33,000 |
| 2018/04/05 | 1,311 | 1,336 | 1,302 | 1,329 | 84,300 |
| 2018/04/04 | 1,293 | 1,312 | 1,293 | 1,311 | 50,000 |
| 2018/04/03 | 1,279 | 1,297 | 1,274 | 1,290 | 40,000 |
| 2018/04/02 | 1,296 | 1,301 | 1,290 | 1,290 | 42,600 |
| 2018/03/30 | 1,292 | 1,309 | 1,286 | 1,299 | 51,400 |
| 2018/03/29 | 1,291 | 1,295 | 1,274 | 1,286 | 36,700 |
| 2018/03/28 | 1,268 | 1,293 | 1,262 | 1,291 | 70,800 |
| 2018/03/27 | 1,302 | 1,323 | 1,302 | 1,321 | 79,300 |
| 2018/03/26 | 1,301 | 1,310 | 1,273 | 1,290 | 93,500 |
| 2018/03/23 | 1,311 | 1,311 | 1,291 | 1,297 | 115,500 |
| 2018/03/22 | 1,348 | 1,348 | 1,316 | 1,325 | 154,500 |
| 2018/03/20 | 1,339 | 1,346 | 1,330 | 1,343 | 43,100 |
| 2018/03/19 | 1,355 | 1,355 | 1,334 | 1,340 | 66,200 |
| 2018/03/16 | 1,355 | 1,359 | 1,345 | 1,350 | 53,800 |
| 2018/03/15 | 1,353 | 1,358 | 1,338 | 1,353 | 46,700 |
| 2018/03/14 | 1,355 | 1,365 | 1,352 | 1,361 | 28,700 |
| 2018/03/13 | 1,345 | 1,360 | 1,345 | 1,360 | 39,900 |
| 2018/03/12 | 1,343 | 1,354 | 1,336 | 1,353 | 67,100 |
| 2018/03/09 | 1,349 | 1,358 | 1,320 | 1,333 | 80,100 |
| 2018/03/08 | 1,363 | 1,363 | 1,340 | 1,340 | 59,200 |
| 2018/03/07 | 1,374 | 1,382 | 1,360 | 1,362 | 54,200 |
| 2018/03/06 | 1,366 | 1,386 | 1,365 | 1,372 | 76,200 |
| 2018/03/05 | 1,363 | 1,374 | 1,350 | 1,362 | 119,600 |
| 2018/03/02 | 1,360 | 1,371 | 1,355 | 1,364 | 95,200 |
| 2018/03/01 | 1,379 | 1,386 | 1,373 | 1,380 | 62,900 |
| 2018/02/28 | 1,380 | 1,397 | 1,380 | 1,387 | 63,800 |
| 2018/02/27 | 1,397 | 1,399 | 1,377 | 1,382 | 50,900 |
| 2018/02/26 | 1,390 | 1,397 | 1,379 | 1,386 | 67,300 |
| 2018/02/23 | 1,381 | 1,389 | 1,374 | 1,383 | 118,000 |
| 2018/02/22 | 1,393 | 1,395 | 1,373 | 1,374 | 104,000 |
| 2018/02/21 | 1,400 | 1,406 | 1,395 | 1,400 | 63,700 |
| 2018/02/20 | 1,385 | 1,405 | 1,377 | 1,400 | 137,300 |
| 2018/02/19 | 1,365 | 1,390 | 1,365 | 1,390 | 138,000 |
| 2018/02/16 | 1,345 | 1,363 | 1,344 | 1,357 | 113,100 |
| 2018/02/15 | 1,351 | 1,353 | 1,337 | 1,341 | 93,300 |
| 2018/02/14 | 1,355 | 1,375 | 1,338 | 1,347 | 158,500 |
| 2018/02/13 | 1,369 | 1,371 | 1,358 | 1,360 | 182,800 |
| 2018/02/09 | 1,300 | 1,358 | 1,292 | 1,357 | 245,200 |
| 2018/02/08 | 1,297 | 1,343 | 1,286 | 1,336 | 199,900 |
| 2018/02/07 | 1,329 | 1,329 | 1,283 | 1,285 | 168,500 |
| 2018/02/06 | 1,327 | 1,329 | 1,273 | 1,297 | 285,600 |
| 2018/02/05 | 1,378 | 1,378 | 1,357 | 1,365 | 174,500 |
| 2018/02/02 | 1,394 | 1,394 | 1,381 | 1,389 | 128,700 |
| 2018/02/01 | 1,383 | 1,394 | 1,381 | 1,392 | 91,200 |
| 2018/01/31 | 1,386 | 1,400 | 1,380 | 1,380 | 125,900 |
| 2018/01/30 | 1,414 | 1,414 | 1,385 | 1,390 | 149,900 |
| 2018/01/29 | 1,422 | 1,422 | 1,408 | 1,408 | 135,100 |
| 2018/01/26 | 1,423 | 1,438 | 1,417 | 1,419 | 229,900 |
| 2018/01/25 | 1,403 | 1,420 | 1,400 | 1,417 | 122,500 |
| 2018/01/24 | 1,406 | 1,412 | 1,401 | 1,404 | 67,000 |
| 2018/01/23 | 1,400 | 1,408 | 1,392 | 1,406 | 72,300 |
| 2018/01/22 | 1,386 | 1,399 | 1,379 | 1,399 | 86,900 |
| 2018/01/19 | 1,371 | 1,385 | 1,366 | 1,380 | 123,500 |
| 2018/01/18 | 1,391 | 1,391 | 1,371 | 1,373 | 210,600 |
| 2018/01/17 | 1,410 | 1,410 | 1,382 | 1,386 | 232,600 |
| 2018/01/16 | 1,430 | 1,430 | 1,407 | 1,413 | 206,300 |
| 2018/01/15 | 1,427 | 1,431 | 1,424 | 1,426 | 96,300 |
| 2018/01/12 | 1,437 | 1,438 | 1,425 | 1,429 | 154,400 |
| 2018/01/11 | 1,429 | 1,447 | 1,424 | 1,435 | 177,900 |
| 2018/01/10 | 1,415 | 1,450 | 1,413 | 1,445 | 200,800 |
| 2018/01/09 | 1,421 | 1,423 | 1,414 | 1,418 | 83,100 |
| 2018/01/05 | 1,406 | 1,420 | 1,402 | 1,411 | 82,500 |
| 2018/01/04 | 1,407 | 1,407 | 1,396 | 1,402 | 73,200 |