3109 シキボウ(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-274054054024024,0004,020
1986-12-264064064064061,0004,060
1986-12-224234284234258,0004,250
1986-12-194284294284289,0004,280
1986-12-184274274274271,0004,270
1986-12-174224274214277,0004,270
1986-12-1642542642042118,0004,210
1986-12-154254254254252,0004,250
1986-12-124304304304308,0004,300
1986-12-114454454454459,0004,450
1986-12-104454454454454,0004,450
1986-12-084354404354408,0004,400
1986-12-054604604604602,0004,600
1986-12-034704754704752,0004,750
1986-11-294614634564565,0004,560
1986-11-2846247045645617,0004,560
1986-11-2744246644246212,0004,620
1986-11-264454454394405,0004,400
1986-11-254414414404402,0004,400
1986-11-224394394354357,0004,350
1986-11-214384384384387,0004,380
1986-11-204414414404402,0004,400
1986-11-184454454454454,0004,450
1986-11-174434434434431,0004,430
1986-11-144304404304403,0004,400
1986-11-134354354354352,0004,350
1986-11-124324354324356,0004,350
1986-11-074114124084084,0004,080
1986-11-054084084084081,0004,080
1986-11-014074074074072,0004,070
1986-10-3141241241241210,0004,120
1986-10-303924003924006,0004,000
1986-10-273903903903903,0003,900
1986-10-2439140039040012,0004,000
1986-10-2340040038939512,0003,950
1986-10-224004004004002,0004,000
1986-10-2140941140540535,0004,050
1986-10-2041141340940912,0004,090
1986-10-1742642641641616,0004,160
1986-10-1642542642542617,0004,260
1986-10-1543943942542530,0004,250
1986-10-144414414394396,0004,390
1986-10-134364364354369,0004,360
1986-10-094454454354376,0004,370
1986-10-0845545844544512,0004,450
1986-10-074554554554551,0004,550
1986-10-064504504454459,0004,450
1986-10-0342742742042021,0004,200
1986-10-0243743742542530,0004,250
1986-10-0142543542543531,0004,350
1986-09-3045645644544526,0004,450
1986-09-2946246946046027,0004,600
1986-09-274604604554558,0004,550
1986-09-264604604604608,0004,600
1986-09-254854854854855,0004,850
1986-09-244824904824859,0004,850
1986-09-225005004874875,0004,870
1986-09-1949049449049412,0004,940
1986-09-1847649047648018,0004,800
1986-09-1747548447047040,0004,700
1986-09-1648148147047015,0004,700
1986-09-1247548047547927,0004,790
1986-09-1151552051051433,0005,140
1986-09-1051652151151124,0005,110
1986-09-095205285165167,0005,160
1986-09-0852952951752025,0005,200
1986-09-0652653552653519,0005,350
1986-09-0553554253254094,0005,400
1986-09-0453153853053530,0005,350
1986-09-0353353351051321,0005,130
1986-09-0252553051552358,0005,230
1986-09-0152252251551545,0005,150
1986-08-3051052750150133,0005,010
1986-08-2953053051052028,0005,200
1986-08-2851152050251047,0005,100
1986-08-2752052051151524,0005,150
1986-08-2653053151051069,0005,100
1986-08-2554154153153155,0005,310
1986-08-2354454553053142,0005,310
1986-08-22555555540549112,0005,490
1986-08-21568568538538254,0005,380
1986-08-20540571540558334,0005,580
1986-08-1953053853053863,0005,380
1986-08-18520540515520103,0005,200
1986-08-15535535513520102,0005,200
1986-08-1451953051252574,0005,250
1986-08-13535539510510144,0005,100
1986-08-12530545525535149,0005,350
1986-08-1152052451152487,0005,240
1986-08-0850451549551568,0005,150
1986-08-0751951950050443,0005,040
1986-08-0651051850551870,0005,180
1986-08-014504504504504,0004,500
1986-07-3147047045545531,0004,550
1986-07-3046546546046411,0004,640
1986-07-294754754664666,0004,660
1986-07-284754754754759,0004,750
1986-07-264654654604607,0004,600
1986-07-2547547546846810,0004,680
1986-07-2447547547247213,0004,720
1986-07-2347547547047211,0004,720
1986-07-224854854854853,0004,850
1986-07-214854904854907,0004,900
1986-07-1850250849549515,0004,950
1986-07-175015025005026,0005,020
1986-07-165075175015017,0005,010
1986-07-155295295055068,0005,060
1986-07-1453053053053032,0005,300
1986-07-1051152050050026,0005,000
1986-07-0951352551051543,0005,150
1986-07-0853153152052254,0005,220
1986-07-07520540520530114,0005,300
1986-07-0550152850152137,0005,210
1986-07-0450951049050047,0005,000
1986-07-0352052950051934,0005,190
1986-07-0251053051052968,0005,290
1986-07-0149351049349944,0004,990
1986-06-3049549649049024,0004,900
1986-06-2849149549049220,0004,920
1986-06-2748048647548648,0004,860
1986-06-2648048047048029,0004,800
1986-06-2546646646546510,0004,650
1986-06-244604604584598,0004,590
1986-06-2346547045845817,0004,580
1986-06-214644664644662,0004,660
1986-06-204584604584605,0004,600
1986-06-1946046045545517,0004,550
1986-06-184504504504501,0004,500
1986-06-174554554504502,0004,500
1986-06-164664704654659,0004,650
1986-06-134714724654654,0004,650
1986-06-124704724704718,0004,710
1986-06-114644704644707,0004,700
1986-06-104604654604649,0004,640
1986-06-094484604484608,0004,600
1986-06-074444444444442,0004,440
1986-06-064424464424464,0004,460
1986-06-054554554404404,0004,400
1986-06-024554604554603,0004,600
1986-05-314554604554605,0004,600
1986-05-304604604604601,0004,600
1986-05-2945146044946011,0004,600
1986-05-2845545644944916,0004,490
1986-05-274564564564561,0004,560
1986-05-264574604554553,0004,550
1986-05-2445045745045712,0004,570
1986-05-2344545044445013,0004,500
1986-05-2245045044544512,0004,450
1986-05-214484484484481,0004,480
1986-05-204504504474473,0004,470
1986-05-194484484484482,0004,480
1986-05-174574574504504,0004,500
1986-05-154584584584584,0004,580
1986-05-144584584584582,0004,580
1986-05-094574574574579,0004,570
1986-05-024424424424421,0004,420
1986-05-014504504414419,0004,410
1986-04-264464464464462,0004,460
1986-04-254504504504502,0004,500
1986-04-244554604554554,0004,550
1986-04-234654654574573,0004,570
1986-04-2144646244646010,0004,600
1986-04-1845045145045150,0004,510
1986-04-174504504504502,0004,500
1986-04-164654654544544,0004,540
1986-04-1447047046546511,0004,650
1986-04-104704704704701,0004,700
1986-04-094804804804803,0004,800
1986-04-084824824804807,0004,800
1986-04-074764814764815,0004,810
1986-04-054814814814811,0004,810
1986-04-045005005005001,0005,000
1986-04-035005005005002,0005,000
1986-04-0250350450050013,0005,000
1986-04-0153053050050016,0005,000
1986-03-3151053051052010,0005,200
1986-03-295005035005037,0005,030
1986-03-275035105025028,0005,020
1986-03-265025025005025,0005,020
1986-03-2452952952952913,0005,290
1986-03-225305305305309,0005,300
1986-03-2053053153053015,0005,300
1986-03-1954554553053010,0005,300
1986-03-1855955954254375,0005,430
1986-03-1753555053554992,0005,490
1986-03-1551553251552548,0005,250
1986-03-1451551549551590,0005,150
1986-03-1353053051551531,0005,150
1986-03-1251052051051934,0005,190
1986-03-1149250049249627,0004,960
1986-03-1049549549149112,0004,910
1986-03-074854854754757,0004,750
1986-03-0650150148848822,0004,880
1986-03-0550150150150127,0005,010
1986-03-0452752751852046,0005,200
1986-03-0350552550552567,0005,250
1986-03-0150051050050848,0005,080
1986-02-2847950047950024,0005,000
1986-02-274734754734753,0004,750
1986-02-2645545544544513,0004,450
1986-02-254504504474508,0004,500
1986-02-244404404404407,0004,400
1986-02-2245045043543514,0004,350
1986-02-214504514504508,0004,500
1986-02-2047047046046011,0004,600
1986-02-194654654654657,0004,650
1986-02-1847948547948015,0004,800
1986-02-1746947946047916,0004,790
1986-02-154654704644707,0004,700
1986-02-144404554404558,0004,550
1986-02-134504504504509,0004,500
1986-02-074554554554552,0004,550
1986-02-044474474474471,0004,470
1986-01-284454454454451,0004,450
1986-01-244374374304308,0004,300
1986-01-234414414364363,0004,360
1986-01-224504504454455,0004,450
1986-01-214484484414457,0004,450
1986-01-204504504504502,0004,500
1986-01-1844545344544510,0004,450
1986-01-1746046045145110,0004,510
1986-01-1646046046046010,0004,600
1986-01-1447047046046010,0004,600
1986-01-104704704604603,0004,600
1986-01-094414414414415,0004,410
1986-01-074484484484481,0004,480

分割・併合履歴 : [2017-09-27]1株→0.1株