3109 シキボウ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 360 | 360 | 360 | 360 | 8,000 | 3,600 |
| 1984-12-26 | 356 | 377 | 356 | 377 | 44,000 | 3,770 |
| 1984-12-25 | 368 | 370 | 360 | 360 | 17,000 | 3,600 |
| 1984-12-24 | 370 | 370 | 366 | 368 | 21,000 | 3,680 |
| 1984-12-22 | 361 | 375 | 361 | 370 | 41,000 | 3,700 |
| 1984-12-21 | 358 | 363 | 358 | 359 | 32,000 | 3,590 |
| 1984-12-20 | 360 | 360 | 358 | 358 | 47,000 | 3,580 |
| 1984-12-19 | 340 | 355 | 340 | 350 | 72,000 | 3,500 |
| 1984-12-18 | 325 | 340 | 325 | 340 | 16,000 | 3,400 |
| 1984-12-14 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1984-11-28 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1984-11-27 | 315 | 315 | 310 | 310 | 625,000 | 3,100 |
| 1984-11-24 | 323 | 323 | 323 | 323 | 4,000 | 3,230 |
| 1984-11-22 | 325 | 325 | 321 | 321 | 7,000 | 3,210 |
| 1984-11-21 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 1984-11-19 | 335 | 344 | 335 | 336 | 12,000 | 3,360 |
| 1984-11-17 | 346 | 346 | 335 | 335 | 12,000 | 3,350 |
| 1984-11-16 | 345 | 345 | 340 | 341 | 68,000 | 3,410 |
| 1984-11-15 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1984-11-14 | 330 | 330 | 327 | 330 | 13,000 | 3,300 |
| 1984-11-13 | 325 | 330 | 320 | 325 | 31,000 | 3,250 |
| 1984-11-12 | 324 | 324 | 322 | 322 | 7,000 | 3,220 |
| 1984-11-09 | 321 | 321 | 321 | 321 | 23,000 | 3,210 |
| 1984-11-08 | 295 | 320 | 295 | 320 | 26,000 | 3,200 |
| 1984-11-07 | 300 | 300 | 299 | 299 | 2,000 | 2,990 |
| 1984-11-02 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1984-10-26 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 1984-10-23 | 254 | 254 | 253 | 254 | 7,000 | 2,540 |
| 1984-10-22 | 253 | 253 | 253 | 253 | 4,000 | 2,530 |
| 1984-10-20 | 260 | 260 | 255 | 255 | 5,000 | 2,550 |
| 1984-10-19 | 260 | 260 | 260 | 260 | 13,000 | 2,600 |
| 1984-10-18 | 261 | 261 | 260 | 260 | 14,000 | 2,600 |
| 1984-10-15 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1984-10-12 | 250 | 259 | 250 | 259 | 28,000 | 2,590 |
| 1984-10-11 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1984-10-09 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1984-10-08 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1984-10-05 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 1984-10-04 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1984-10-03 | 256 | 256 | 255 | 255 | 5,000 | 2,550 |
| 1984-10-02 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1984-10-01 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1984-09-28 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1984-09-27 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1984-09-26 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1984-09-22 | 261 | 261 | 261 | 261 | 4,000 | 2,610 |
| 1984-09-14 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1984-08-22 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1984-08-13 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 1984-07-24 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1984-07-23 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1984-07-20 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1984-07-19 | 309 | 309 | 309 | 309 | 7,000 | 3,090 |
| 1984-07-17 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1984-07-12 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 1984-07-11 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 1984-07-10 | 321 | 321 | 321 | 321 | 5,000 | 3,210 |
| 1984-07-03 | 338 | 338 | 338 | 338 | 5,000 | 3,380 |
| 1984-06-23 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1984-06-21 | 360 | 368 | 360 | 365 | 16,000 | 3,650 |
| 1984-06-14 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1984-06-13 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1984-06-12 | 360 | 360 | 355 | 355 | 2,000 | 3,550 |
| 1984-06-11 | 350 | 361 | 350 | 360 | 11,000 | 3,600 |
| 1984-06-05 | 351 | 351 | 351 | 351 | 603,000 | 3,510 |
| 1984-05-29 | 323 | 323 | 318 | 318 | 4,000 | 3,180 |
| 1984-05-25 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 1984-05-24 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1984-05-17 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 1984-05-15 | 307 | 307 | 307 | 307 | 12,000 | 3,070 |
| 1984-05-07 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1984-05-04 | 339 | 339 | 335 | 335 | 2,000 | 3,350 |
| 1984-05-02 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 1984-04-26 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1984-04-23 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 1984-04-21 | 332 | 333 | 332 | 333 | 9,000 | 3,330 |
| 1984-04-20 | 325 | 330 | 325 | 330 | 21,000 | 3,300 |
| 1984-04-19 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1984-04-18 | 345 | 345 | 345 | 345 | 10,000 | 3,450 |
| 1984-04-17 | 355 | 355 | 345 | 345 | 14,000 | 3,450 |
| 1984-04-16 | 362 | 365 | 349 | 349 | 12,000 | 3,490 |
| 1984-04-13 | 365 | 368 | 360 | 363 | 21,000 | 3,630 |
| 1984-04-12 | 380 | 383 | 375 | 375 | 52,000 | 3,750 |
| 1984-04-11 | 360 | 380 | 360 | 379 | 57,000 | 3,790 |
| 1984-04-10 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1984-04-09 | 359 | 360 | 359 | 360 | 9,000 | 3,600 |
| 1984-04-07 | 374 | 374 | 360 | 360 | 51,000 | 3,600 |
| 1984-04-06 | 355 | 370 | 345 | 369 | 87,000 | 3,690 |
| 1984-04-05 | 342 | 358 | 342 | 356 | 39,000 | 3,560 |
| 1984-04-04 | 320 | 340 | 320 | 340 | 16,000 | 3,400 |
| 1984-03-30 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1984-03-26 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1984-03-24 | 315 | 315 | 312 | 312 | 3,000 | 3,120 |
| 1984-03-23 | 320 | 320 | 315 | 315 | 3,000 | 3,150 |
| 1984-03-14 | 300 | 305 | 300 | 305 | 2,000 | 3,050 |
| 1984-03-13 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1984-03-12 | 300 | 300 | 299 | 300 | 7,000 | 3,000 |
| 1984-03-08 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1984-03-07 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1984-03-05 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1984-02-28 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1984-02-24 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1984-02-23 | 310 | 310 | 300 | 300 | 5,000 | 3,000 |
| 1984-02-22 | 310 | 310 | 306 | 306 | 2,000 | 3,060 |
| 1984-02-21 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1984-02-15 | 328 | 330 | 328 | 330 | 23,000 | 3,300 |
| 1984-02-14 | 329 | 329 | 328 | 328 | 2,000 | 3,280 |
| 1984-02-08 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1984-02-07 | 362 | 362 | 352 | 352 | 352,000 | 3,520 |
| 1984-02-06 | 361 | 366 | 361 | 365 | 20,000 | 3,650 |
| 1984-02-04 | 361 | 370 | 361 | 365 | 13,000 | 3,650 |
| 1984-02-03 | 345 | 353 | 340 | 352 | 26,000 | 3,520 |
| 1984-01-31 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1984-01-30 | 318 | 318 | 317 | 317 | 4,000 | 3,170 |
| 1984-01-28 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
| 1984-01-27 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1984-01-26 | 338 | 338 | 335 | 335 | 7,000 | 3,350 |
| 1984-01-25 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 1984-01-24 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1984-01-23 | 323 | 323 | 318 | 320 | 8,000 | 3,200 |
| 1984-01-21 | 318 | 323 | 318 | 323 | 2,000 | 3,230 |
| 1984-01-20 | 323 | 323 | 323 | 323 | 18,000 | 3,230 |
| 1984-01-19 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1984-01-18 | 285 | 300 | 285 | 300 | 5,000 | 3,000 |
| 1984-01-06 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
