3109 シキボウ(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-11-25 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1985-11-14 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1985-11-08 | 475 | 490 | 475 | 490 | 5,000 | 4,900 |
| 1985-11-02 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 1985-10-30 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1985-10-23 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1985-10-19 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1985-10-18 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1985-10-17 | 470 | 470 | 470 | 470 | 58,000 | 4,700 |
| 1985-10-14 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1985-10-09 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1985-10-08 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1985-10-04 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1985-10-02 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1985-09-30 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1985-09-26 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1985-09-25 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1985-09-10 | 505 | 515 | 505 | 515 | 3,000 | 5,150 |
| 1985-09-07 | 526 | 526 | 520 | 520 | 2,000 | 5,200 |
| 1985-09-06 | 516 | 519 | 516 | 518 | 6,000 | 5,180 |
| 1985-09-05 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 1985-09-03 | 558 | 558 | 540 | 540 | 11,000 | 5,400 |
| 1985-08-30 | 596 | 599 | 570 | 570 | 8,000 | 5,700 |
| 1985-08-29 | 570 | 590 | 570 | 590 | 8,000 | 5,900 |
| 1985-08-28 | 565 | 565 | 560 | 560 | 6,000 | 5,600 |
| 1985-08-27 | 565 | 565 | 560 | 560 | 10,000 | 5,600 |
| 1985-08-26 | 570 | 580 | 569 | 569 | 5,000 | 5,690 |
| 1985-08-24 | 574 | 574 | 555 | 562 | 12,000 | 5,620 |
| 1985-08-23 | 579 | 589 | 576 | 576 | 15,000 | 5,760 |
| 1985-08-22 | 546 | 550 | 539 | 550 | 12,000 | 5,500 |
| 1985-08-21 | 510 | 530 | 510 | 530 | 6,000 | 5,300 |
| 1985-08-20 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1985-08-19 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1985-08-17 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1985-08-06 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1985-08-02 | 501 | 510 | 501 | 509 | 11,000 | 5,090 |
| 1985-08-01 | 500 | 500 | 493 | 493 | 9,000 | 4,930 |
| 1985-07-29 | 499 | 501 | 499 | 501 | 3,000 | 5,010 |
| 1985-07-27 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1985-07-26 | 500 | 500 | 499 | 500 | 3,000 | 5,000 |
| 1985-07-23 | 485 | 485 | 481 | 481 | 2,000 | 4,810 |
| 1985-07-20 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1985-07-17 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1985-07-15 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1985-07-11 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1985-07-09 | 451 | 451 | 450 | 450 | 3,000 | 4,500 |
| 1985-07-08 | 456 | 456 | 450 | 450 | 4,000 | 4,500 |
| 1985-07-06 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1985-07-05 | 452 | 452 | 452 | 452 | 4,000 | 4,520 |
| 1985-07-02 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1985-06-25 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1985-06-21 | 416 | 416 | 415 | 415 | 2,000 | 4,150 |
| 1985-06-19 | 442 | 443 | 441 | 441 | 3,000 | 4,410 |
| 1985-06-18 | 452 | 453 | 450 | 450 | 3,000 | 4,500 |
| 1985-06-17 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1985-06-14 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1985-06-10 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 1985-06-04 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1985-06-03 | 453 | 453 | 453 | 453 | 2,000 | 4,530 |
| 1985-06-01 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1985-05-31 | 464 | 464 | 464 | 464 | 3,000 | 4,640 |
| 1985-05-30 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 1985-05-29 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1985-05-28 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1985-05-27 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1985-05-21 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1985-04-30 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1985-04-27 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 1985-04-23 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1985-04-20 | 520 | 520 | 519 | 519 | 3,000 | 5,190 |
| 1985-04-19 | 521 | 521 | 520 | 520 | 4,000 | 5,200 |
| 1985-04-18 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1985-04-17 | 550 | 550 | 540 | 540 | 2,000 | 5,400 |
| 1985-04-16 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1985-04-12 | 585 | 585 | 570 | 570 | 5,000 | 5,700 |
| 1985-04-11 | 600 | 600 | 585 | 585 | 9,000 | 5,850 |
| 1985-04-10 | 582 | 600 | 581 | 600 | 9,000 | 6,000 |
| 1985-04-08 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1985-04-04 | 609 | 609 | 595 | 595 | 7,000 | 5,950 |
| 1985-04-03 | 625 | 630 | 607 | 607 | 13,000 | 6,070 |
| 1985-04-02 | 631 | 636 | 629 | 630 | 11,000 | 6,300 |
| 1985-04-01 | 600 | 617 | 600 | 617 | 10,000 | 6,170 |
| 1985-03-30 | 609 | 609 | 604 | 604 | 3,000 | 6,040 |
| 1985-03-29 | 600 | 611 | 600 | 611 | 15,000 | 6,110 |
| 1985-03-27 | 531 | 531 | 530 | 530 | 2,000 | 5,300 |
| 1985-03-25 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1985-03-23 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1985-03-20 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1985-03-15 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1985-03-12 | 515 | 520 | 515 | 515 | 3,000 | 5,150 |
| 1985-02-22 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1985-02-21 | 670 | 680 | 670 | 680 | 3,000 | 6,800 |
| 1985-02-20 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1985-02-15 | 694 | 694 | 680 | 681 | 16,000 | 6,810 |
| 1985-02-14 | 690 | 720 | 690 | 700 | 20,000 | 7,000 |
| 1985-02-13 | 683 | 700 | 678 | 700 | 60,000 | 7,000 |
| 1985-02-12 | 670 | 686 | 670 | 686 | 23,000 | 6,860 |
| 1985-02-08 | 663 | 663 | 663 | 663 | 5,000 | 6,630 |
| 1985-02-07 | 621 | 623 | 621 | 623 | 9,000 | 6,230 |
| 1985-02-06 | 657 | 668 | 620 | 620 | 13,000 | 6,200 |
| 1985-02-05 | 649 | 660 | 640 | 660 | 17,000 | 6,600 |
| 1985-02-04 | 648 | 658 | 648 | 655 | 28,000 | 6,550 |
| 1985-02-01 | 640 | 650 | 630 | 650 | 17,000 | 6,500 |
| 1985-01-31 | 610 | 632 | 609 | 630 | 26,000 | 6,300 |
| 1985-01-30 | 620 | 620 | 610 | 610 | 23,000 | 6,100 |
| 1985-01-28 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1985-01-26 | 519 | 520 | 519 | 519 | 7,000 | 5,190 |
| 1985-01-25 | 516 | 516 | 515 | 515 | 10,000 | 5,150 |
| 1985-01-22 | 560 | 580 | 560 | 575 | 21,000 | 5,750 |
| 1985-01-19 | 545 | 546 | 545 | 546 | 8,000 | 5,460 |
| 1985-01-18 | 580 | 580 | 555 | 555 | 25,000 | 5,550 |
| 1985-01-17 | 600 | 615 | 580 | 585 | 17,000 | 5,850 |
| 1985-01-16 | 594 | 609 | 574 | 600 | 125,000 | 6,000 |
| 1985-01-14 | 600 | 600 | 586 | 595 | 69,000 | 5,950 |
| 1985-01-11 | 550 | 570 | 540 | 560 | 140,000 | 5,600 |
| 1985-01-10 | 520 | 545 | 520 | 545 | 105,000 | 5,450 |
| 1985-01-09 | 465 | 465 | 465 | 465 | 49,000 | 4,650 |
| 1985-01-08 | 368 | 385 | 368 | 385 | 28,000 | 3,850 |
| 1985-01-07 | 363 | 363 | 363 | 363 | 3,000 | 3,630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
