3109 シキボウ(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-21 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1983-12-15 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 1983-12-14 | 265 | 265 | 264 | 264 | 5,000 | 2,640 |
| 1983-12-12 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1983-12-09 | 280 | 280 | 277 | 277 | 9,000 | 2,770 |
| 1983-12-08 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 1983-12-05 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 1983-12-03 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 1983-12-02 | 310 | 312 | 310 | 312 | 6,000 | 3,120 |
| 1983-12-01 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 1983-11-29 | 310 | 310 | 310 | 310 | 19,000 | 3,100 |
| 1983-11-25 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1983-11-22 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1983-11-21 | 356 | 360 | 356 | 360 | 7,000 | 3,600 |
| 1983-11-19 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1983-11-18 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1983-11-16 | 350 | 355 | 348 | 355 | 14,000 | 3,550 |
| 1983-11-15 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1983-11-11 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 1983-11-10 | 350 | 351 | 350 | 351 | 6,000 | 3,510 |
| 1983-11-09 | 360 | 360 | 355 | 355 | 3,000 | 3,550 |
| 1983-11-08 | 355 | 360 | 355 | 355 | 13,000 | 3,550 |
| 1983-11-02 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1983-11-01 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1983-10-31 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1983-10-26 | 372 | 372 | 370 | 370 | 3,000 | 3,700 |
| 1983-10-24 | 375 | 375 | 375 | 375 | 24,000 | 3,750 |
| 1983-10-20 | 387 | 387 | 380 | 380 | 23,000 | 3,800 |
| 1983-10-19 | 380 | 382 | 380 | 382 | 24,000 | 3,820 |
| 1983-10-17 | 400 | 400 | 400 | 400 | 25,000 | 4,000 |
| 1983-10-14 | 408 | 408 | 408 | 408 | 12,000 | 4,080 |
| 1983-10-13 | 429 | 434 | 427 | 430 | 22,000 | 4,300 |
| 1983-10-12 | 428 | 446 | 428 | 428 | 56,000 | 4,280 |
| 1983-10-11 | 428 | 438 | 428 | 438 | 77,000 | 4,380 |
| 1983-10-07 | 440 | 448 | 426 | 448 | 173,000 | 4,480 |
| 1983-10-06 | 400 | 435 | 400 | 435 | 206,000 | 4,350 |
| 1983-10-05 | 400 | 405 | 395 | 395 | 26,000 | 3,950 |
| 1983-10-04 | 414 | 414 | 399 | 399 | 82,000 | 3,990 |
| 1983-10-03 | 386 | 400 | 386 | 400 | 87,000 | 4,000 |
| 1983-10-01 | 360 | 375 | 360 | 375 | 26,000 | 3,750 |
| 1983-09-30 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1983-09-28 | 351 | 351 | 345 | 345 | 4,000 | 3,450 |
| 1983-09-22 | 355 | 355 | 353 | 353 | 7,000 | 3,530 |
| 1983-09-21 | 338 | 348 | 338 | 340 | 63,000 | 3,400 |
| 1983-09-20 | 350 | 350 | 345 | 348 | 15,000 | 3,480 |
| 1983-09-19 | 335 | 355 | 335 | 355 | 28,000 | 3,550 |
| 1983-09-17 | 336 | 341 | 336 | 337 | 15,000 | 3,370 |
| 1983-09-16 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1983-09-14 | 337 | 359 | 337 | 356 | 84,000 | 3,560 |
| 1983-09-13 | 357 | 360 | 336 | 342 | 68,000 | 3,420 |
| 1983-09-12 | 364 | 364 | 362 | 362 | 29,000 | 3,620 |
| 1983-09-09 | 395 | 398 | 380 | 389 | 52,000 | 3,890 |
| 1983-09-08 | 404 | 407 | 395 | 407 | 67,000 | 4,070 |
| 1983-09-07 | 428 | 439 | 410 | 419 | 161,000 | 4,190 |
| 1983-09-06 | 407 | 430 | 395 | 423 | 161,000 | 4,230 |
| 1983-09-05 | 413 | 420 | 406 | 406 | 55,000 | 4,060 |
| 1983-09-03 | 410 | 425 | 410 | 418 | 66,000 | 4,180 |
| 1983-09-02 | 401 | 406 | 401 | 406 | 103,000 | 4,060 |
| 1983-09-01 | 400 | 430 | 391 | 430 | 147,000 | 4,300 |
| 1983-08-31 | 420 | 424 | 395 | 395 | 88,000 | 3,950 |
| 1983-08-30 | 425 | 425 | 411 | 425 | 133,000 | 4,250 |
| 1983-08-29 | 435 | 439 | 415 | 415 | 628,000 | 4,150 |
| 1983-08-27 | 419 | 430 | 414 | 430 | 180,000 | 4,300 |
| 1983-08-26 | 415 | 434 | 410 | 419 | 258,000 | 4,190 |
| 1983-08-25 | 403 | 414 | 390 | 390 | 323,000 | 3,900 |
| 1983-08-24 | 420 | 421 | 399 | 399 | 764,000 | 3,990 |
| 1983-08-23 | 349 | 410 | 349 | 400 | 1,077,000 | 4,000 |
| 1983-08-22 | 345 | 355 | 345 | 346 | 186,000 | 3,460 |
| 1983-08-20 | 318 | 340 | 317 | 340 | 94,000 | 3,400 |
| 1983-08-19 | 321 | 324 | 316 | 318 | 36,000 | 3,180 |
| 1983-08-18 | 333 | 333 | 321 | 330 | 26,000 | 3,300 |
| 1983-08-17 | 329 | 336 | 325 | 328 | 68,000 | 3,280 |
| 1983-08-16 | 335 | 340 | 323 | 328 | 152,000 | 3,280 |
| 1983-08-15 | 318 | 345 | 318 | 342 | 153,000 | 3,420 |
| 1983-08-12 | 317 | 328 | 310 | 311 | 141,000 | 3,110 |
| 1983-08-11 | 300 | 320 | 290 | 318 | 218,000 | 3,180 |
| 1983-08-10 | 303 | 314 | 287 | 295 | 221,000 | 2,950 |
| 1983-08-09 | 305 | 324 | 300 | 300 | 146,000 | 3,000 |
| 1983-08-08 | 311 | 311 | 303 | 309 | 96,000 | 3,090 |
| 1983-08-06 | 335 | 335 | 310 | 310 | 140,000 | 3,100 |
| 1983-08-05 | 321 | 333 | 310 | 330 | 257,000 | 3,300 |
| 1983-08-04 | 346 | 350 | 320 | 334 | 195,000 | 3,340 |
| 1983-08-03 | 348 | 364 | 336 | 351 | 655,000 | 3,510 |
| 1983-08-02 | 360 | 368 | 334 | 335 | 714,000 | 3,350 |
| 1983-08-01 | 319 | 364 | 317 | 355 | 900,000 | 3,550 |
| 1983-07-30 | 322 | 328 | 311 | 317 | 288,000 | 3,170 |
| 1983-07-29 | 306 | 333 | 306 | 320 | 712,000 | 3,200 |
| 1983-07-28 | 303 | 331 | 303 | 306 | 1,708,000 | 3,060 |
| 1983-07-27 | 269 | 305 | 263 | 298 | 1,359,000 | 2,980 |
| 1983-07-26 | 277 | 287 | 272 | 278 | 701,000 | 2,780 |
| 1983-07-25 | 245 | 277 | 237 | 277 | 1,000,000 | 2,770 |
| 1983-07-23 | 262 | 267 | 237 | 244 | 348,000 | 2,440 |
| 1983-07-22 | 246 | 271 | 245 | 257 | 1,955,000 | 2,570 |
| 1983-07-21 | 201 | 250 | 195 | 241 | 1,910,000 | 2,410 |
| 1983-07-20 | 166 | 214 | 166 | 201 | 2,437,000 | 2,010 |
| 1983-07-19 | 131 | 171 | 131 | 171 | 162,000 | 1,710 |
| 1983-07-11 | 137 | 137 | 136 | 136 | 17,000 | 1,360 |
| 1983-07-09 | 129 | 132 | 129 | 132 | 12,000 | 1,320 |
| 1983-07-08 | 130 | 130 | 128 | 128 | 15,000 | 1,280 |
| 1983-07-07 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1983-07-05 | 130 | 130 | 130 | 130 | 11,000 | 1,300 |
| 1983-07-04 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 1983-07-02 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 1983-07-01 | 130 | 130 | 128 | 128 | 18,000 | 1,280 |
| 1983-06-30 | 129 | 130 | 129 | 130 | 10,000 | 1,300 |
| 1983-06-29 | 130 | 130 | 127 | 127 | 18,000 | 1,270 |
| 1983-06-28 | 130 | 131 | 130 | 130 | 17,000 | 1,300 |
| 1983-06-27 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 1983-06-25 | 128 | 130 | 128 | 130 | 4,000 | 1,300 |
| 1983-06-24 | 130 | 130 | 126 | 126 | 6,000 | 1,260 |
| 1983-06-23 | 129 | 130 | 129 | 130 | 3,000 | 1,300 |
| 1983-06-22 | 131 | 134 | 130 | 130 | 16,000 | 1,300 |
| 1983-06-21 | 132 | 132 | 131 | 131 | 3,000 | 1,310 |
| 1983-06-17 | 131 | 131 | 131 | 131 | 8,000 | 1,310 |
| 1983-06-15 | 127 | 127 | 126 | 126 | 6,000 | 1,260 |
| 1983-06-14 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 1983-06-13 | 128 | 128 | 127 | 127 | 15,000 | 1,270 |
| 1983-06-11 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1983-06-10 | 128 | 130 | 128 | 130 | 19,000 | 1,300 |
| 1983-06-09 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 1983-06-08 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 1983-06-07 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 1983-06-06 | 127 | 128 | 127 | 128 | 7,000 | 1,280 |
| 1983-06-04 | 130 | 130 | 128 | 128 | 3,000 | 1,280 |
| 1983-06-01 | 128 | 130 | 128 | 130 | 10,000 | 1,300 |
| 1983-05-31 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1983-05-30 | 135 | 135 | 130 | 131 | 4,000 | 1,310 |
| 1983-05-28 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 1983-05-27 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 1983-05-25 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 1983-05-24 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 1983-05-23 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1983-05-20 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1983-05-19 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 1983-05-18 | 133 | 135 | 133 | 133 | 8,000 | 1,330 |
| 1983-05-17 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 1983-05-16 | 136 | 136 | 132 | 132 | 4,000 | 1,320 |
| 1983-05-14 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 1983-05-11 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 1983-05-10 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 1983-05-09 | 130 | 140 | 130 | 140 | 10,000 | 1,400 |
| 1983-05-07 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1983-05-06 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 1983-04-30 | 135 | 135 | 132 | 132 | 12,000 | 1,320 |
| 1983-04-28 | 132 | 133 | 132 | 132 | 15,000 | 1,320 |
| 1983-04-27 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 1983-04-26 | 135 | 140 | 132 | 132 | 6,000 | 1,320 |
| 1983-04-25 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 1983-04-23 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1983-04-22 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 1983-04-21 | 135 | 135 | 128 | 128 | 7,000 | 1,280 |
| 1983-04-19 | 136 | 136 | 135 | 135 | 2,000 | 1,350 |
| 1983-04-18 | 135 | 140 | 135 | 140 | 10,000 | 1,400 |
| 1983-04-15 | 136 | 136 | 135 | 135 | 8,000 | 1,350 |
| 1983-04-14 | 137 | 137 | 136 | 136 | 4,000 | 1,360 |
| 1983-04-13 | 139 | 139 | 136 | 136 | 5,000 | 1,360 |
| 1983-04-11 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1983-04-09 | 142 | 142 | 140 | 140 | 8,000 | 1,400 |
| 1983-04-08 | 139 | 140 | 139 | 140 | 18,000 | 1,400 |
| 1983-04-07 | 140 | 144 | 140 | 144 | 6,000 | 1,440 |
| 1983-04-06 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 1983-04-05 | 134 | 140 | 134 | 140 | 9,000 | 1,400 |
| 1983-04-04 | 136 | 145 | 136 | 145 | 12,000 | 1,450 |
| 1983-04-02 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 1983-04-01 | 135 | 135 | 130 | 130 | 10,000 | 1,300 |
| 1983-03-31 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 1983-03-30 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1983-03-29 | 127 | 128 | 127 | 128 | 5,000 | 1,280 |
| 1983-03-28 | 126 | 126 | 126 | 126 | 9,000 | 1,260 |
| 1983-03-25 | 126 | 126 | 126 | 126 | 10,000 | 1,260 |
| 1983-03-24 | 126 | 128 | 126 | 126 | 11,000 | 1,260 |
| 1983-03-23 | 125 | 126 | 125 | 126 | 16,000 | 1,260 |
| 1983-03-22 | 128 | 128 | 125 | 125 | 6,000 | 1,250 |
| 1983-03-18 | 126 | 126 | 126 | 126 | 7,000 | 1,260 |
| 1983-03-17 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 1983-03-16 | 129 | 129 | 125 | 128 | 29,000 | 1,280 |
| 1983-03-15 | 128 | 129 | 128 | 129 | 6,000 | 1,290 |
| 1983-03-14 | 128 | 130 | 127 | 127 | 16,000 | 1,270 |
| 1983-03-12 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 1983-03-11 | 128 | 130 | 128 | 130 | 3,000 | 1,300 |
| 1983-03-10 | 128 | 129 | 128 | 128 | 18,000 | 1,280 |
| 1983-03-09 | 134 | 134 | 134 | 134 | 10,000 | 1,340 |
| 1983-03-08 | 129 | 129 | 129 | 129 | 8,000 | 1,290 |
| 1983-03-04 | 135 | 135 | 134 | 134 | 4,000 | 1,340 |
| 1983-02-28 | 137 | 143 | 137 | 143 | 9,000 | 1,430 |
| 1983-02-25 | 135 | 137 | 135 | 137 | 14,000 | 1,370 |
| 1983-02-24 | 135 | 135 | 135 | 135 | 14,000 | 1,350 |
| 1983-02-21 | 135 | 136 | 135 | 135 | 6,000 | 1,350 |
| 1983-02-18 | 138 | 138 | 134 | 134 | 6,000 | 1,340 |
| 1983-02-17 | 146 | 146 | 138 | 140 | 43,000 | 1,400 |
| 1983-02-16 | 148 | 149 | 146 | 146 | 82,000 | 1,460 |
| 1983-02-15 | 144 | 148 | 143 | 148 | 100,000 | 1,480 |
| 1983-02-14 | 142 | 143 | 142 | 143 | 13,000 | 1,430 |
| 1983-02-12 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 1983-02-10 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1983-02-09 | 139 | 139 | 136 | 136 | 12,000 | 1,360 |
| 1983-02-08 | 140 | 140 | 138 | 140 | 7,000 | 1,400 |
| 1983-02-07 | 136 | 140 | 135 | 140 | 18,000 | 1,400 |
| 1983-02-05 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 1983-02-04 | 135 | 140 | 135 | 135 | 9,000 | 1,350 |
| 1983-02-03 | 141 | 141 | 132 | 132 | 15,000 | 1,320 |
| 1983-02-02 | 142 | 142 | 142 | 142 | 9,000 | 1,420 |
| 1983-02-01 | 141 | 142 | 141 | 141 | 23,000 | 1,410 |
| 1983-01-31 | 145 | 145 | 140 | 143 | 38,000 | 1,430 |
| 1983-01-29 | 141 | 145 | 141 | 141 | 36,000 | 1,410 |
| 1983-01-28 | 139 | 146 | 139 | 146 | 95,000 | 1,460 |
| 1983-01-27 | 135 | 140 | 135 | 135 | 39,000 | 1,350 |
| 1983-01-26 | 126 | 134 | 126 | 134 | 27,000 | 1,340 |
| 1983-01-25 | 131 | 131 | 128 | 128 | 14,000 | 1,280 |
| 1983-01-24 | 126 | 126 | 126 | 126 | 14,000 | 1,260 |
| 1983-01-22 | 126 | 126 | 126 | 126 | 18,000 | 1,260 |
| 1983-01-21 | 127 | 129 | 127 | 127 | 10,000 | 1,270 |
| 1983-01-20 | 127 | 128 | 127 | 127 | 5,000 | 1,270 |
| 1983-01-19 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 1983-01-17 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 1983-01-14 | 120 | 120 | 120 | 120 | 34,000 | 1,200 |
| 1983-01-13 | 120 | 120 | 118 | 118 | 7,000 | 1,180 |
| 1983-01-12 | 125 | 125 | 120 | 120 | 10,000 | 1,200 |
| 1983-01-11 | 116 | 121 | 116 | 121 | 24,000 | 1,210 |
| 1983-01-10 | 121 | 121 | 121 | 121 | 8,000 | 1,210 |
| 1983-01-08 | 120 | 123 | 119 | 121 | 13,000 | 1,210 |
| 1983-01-07 | 119 | 120 | 119 | 120 | 15,000 | 1,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
