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 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 405 | 405 | 402 | 402 | 4,000 | 4,020 |
| 1986-12-26 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1986-12-22 | 423 | 428 | 423 | 425 | 8,000 | 4,250 |
| 1986-12-19 | 428 | 429 | 428 | 428 | 9,000 | 4,280 |
| 1986-12-18 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 1986-12-17 | 422 | 427 | 421 | 427 | 7,000 | 4,270 |
| 1986-12-16 | 425 | 426 | 420 | 421 | 18,000 | 4,210 |
| 1986-12-15 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1986-12-12 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 1986-12-11 | 445 | 445 | 445 | 445 | 9,000 | 4,450 |
| 1986-12-10 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1986-12-08 | 435 | 440 | 435 | 440 | 8,000 | 4,400 |
| 1986-12-05 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1986-12-03 | 470 | 475 | 470 | 475 | 2,000 | 4,750 |
| 1986-11-29 | 461 | 463 | 456 | 456 | 5,000 | 4,560 |
| 1986-11-28 | 462 | 470 | 456 | 456 | 17,000 | 4,560 |
| 1986-11-27 | 442 | 466 | 442 | 462 | 12,000 | 4,620 |
| 1986-11-26 | 445 | 445 | 439 | 440 | 5,000 | 4,400 |
| 1986-11-25 | 441 | 441 | 440 | 440 | 2,000 | 4,400 |
| 1986-11-22 | 439 | 439 | 435 | 435 | 7,000 | 4,350 |
| 1986-11-21 | 438 | 438 | 438 | 438 | 7,000 | 4,380 |
| 1986-11-20 | 441 | 441 | 440 | 440 | 2,000 | 4,400 |
| 1986-11-18 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1986-11-17 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1986-11-14 | 430 | 440 | 430 | 440 | 3,000 | 4,400 |
| 1986-11-13 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1986-11-12 | 432 | 435 | 432 | 435 | 6,000 | 4,350 |
| 1986-11-07 | 411 | 412 | 408 | 408 | 4,000 | 4,080 |
| 1986-11-05 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1986-11-01 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 1986-10-31 | 412 | 412 | 412 | 412 | 10,000 | 4,120 |
| 1986-10-30 | 392 | 400 | 392 | 400 | 6,000 | 4,000 |
| 1986-10-27 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1986-10-24 | 391 | 400 | 390 | 400 | 12,000 | 4,000 |
| 1986-10-23 | 400 | 400 | 389 | 395 | 12,000 | 3,950 |
| 1986-10-22 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1986-10-21 | 409 | 411 | 405 | 405 | 35,000 | 4,050 |
| 1986-10-20 | 411 | 413 | 409 | 409 | 12,000 | 4,090 |
| 1986-10-17 | 426 | 426 | 416 | 416 | 16,000 | 4,160 |
| 1986-10-16 | 425 | 426 | 425 | 426 | 17,000 | 4,260 |
| 1986-10-15 | 439 | 439 | 425 | 425 | 30,000 | 4,250 |
| 1986-10-14 | 441 | 441 | 439 | 439 | 6,000 | 4,390 |
| 1986-10-13 | 436 | 436 | 435 | 436 | 9,000 | 4,360 |
| 1986-10-09 | 445 | 445 | 435 | 437 | 6,000 | 4,370 |
| 1986-10-08 | 455 | 458 | 445 | 445 | 12,000 | 4,450 |
| 1986-10-07 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1986-10-06 | 450 | 450 | 445 | 445 | 9,000 | 4,450 |
| 1986-10-03 | 427 | 427 | 420 | 420 | 21,000 | 4,200 |
| 1986-10-02 | 437 | 437 | 425 | 425 | 30,000 | 4,250 |
| 1986-10-01 | 425 | 435 | 425 | 435 | 31,000 | 4,350 |
| 1986-09-30 | 456 | 456 | 445 | 445 | 26,000 | 4,450 |
| 1986-09-29 | 462 | 469 | 460 | 460 | 27,000 | 4,600 |
| 1986-09-27 | 460 | 460 | 455 | 455 | 8,000 | 4,550 |
| 1986-09-26 | 460 | 460 | 460 | 460 | 8,000 | 4,600 |
| 1986-09-25 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1986-09-24 | 482 | 490 | 482 | 485 | 9,000 | 4,850 |
| 1986-09-22 | 500 | 500 | 487 | 487 | 5,000 | 4,870 |
| 1986-09-19 | 490 | 494 | 490 | 494 | 12,000 | 4,940 |
| 1986-09-18 | 476 | 490 | 476 | 480 | 18,000 | 4,800 |
| 1986-09-17 | 475 | 484 | 470 | 470 | 40,000 | 4,700 |
| 1986-09-16 | 481 | 481 | 470 | 470 | 15,000 | 4,700 |
| 1986-09-12 | 475 | 480 | 475 | 479 | 27,000 | 4,790 |
| 1986-09-11 | 515 | 520 | 510 | 514 | 33,000 | 5,140 |
| 1986-09-10 | 516 | 521 | 511 | 511 | 24,000 | 5,110 |
| 1986-09-09 | 520 | 528 | 516 | 516 | 7,000 | 5,160 |
| 1986-09-08 | 529 | 529 | 517 | 520 | 25,000 | 5,200 |
| 1986-09-06 | 526 | 535 | 526 | 535 | 19,000 | 5,350 |
| 1986-09-05 | 535 | 542 | 532 | 540 | 94,000 | 5,400 |
| 1986-09-04 | 531 | 538 | 530 | 535 | 30,000 | 5,350 |
| 1986-09-03 | 533 | 533 | 510 | 513 | 21,000 | 5,130 |
| 1986-09-02 | 525 | 530 | 515 | 523 | 58,000 | 5,230 |
| 1986-09-01 | 522 | 522 | 515 | 515 | 45,000 | 5,150 |
| 1986-08-30 | 510 | 527 | 501 | 501 | 33,000 | 5,010 |
| 1986-08-29 | 530 | 530 | 510 | 520 | 28,000 | 5,200 |
| 1986-08-28 | 511 | 520 | 502 | 510 | 47,000 | 5,100 |
| 1986-08-27 | 520 | 520 | 511 | 515 | 24,000 | 5,150 |
| 1986-08-26 | 530 | 531 | 510 | 510 | 69,000 | 5,100 |
| 1986-08-25 | 541 | 541 | 531 | 531 | 55,000 | 5,310 |
| 1986-08-23 | 544 | 545 | 530 | 531 | 42,000 | 5,310 |
| 1986-08-22 | 555 | 555 | 540 | 549 | 112,000 | 5,490 |
| 1986-08-21 | 568 | 568 | 538 | 538 | 254,000 | 5,380 |
| 1986-08-20 | 540 | 571 | 540 | 558 | 334,000 | 5,580 |
| 1986-08-19 | 530 | 538 | 530 | 538 | 63,000 | 5,380 |
| 1986-08-18 | 520 | 540 | 515 | 520 | 103,000 | 5,200 |
| 1986-08-15 | 535 | 535 | 513 | 520 | 102,000 | 5,200 |
| 1986-08-14 | 519 | 530 | 512 | 525 | 74,000 | 5,250 |
| 1986-08-13 | 535 | 539 | 510 | 510 | 144,000 | 5,100 |
| 1986-08-12 | 530 | 545 | 525 | 535 | 149,000 | 5,350 |
| 1986-08-11 | 520 | 524 | 511 | 524 | 87,000 | 5,240 |
| 1986-08-08 | 504 | 515 | 495 | 515 | 68,000 | 5,150 |
| 1986-08-07 | 519 | 519 | 500 | 504 | 43,000 | 5,040 |
| 1986-08-06 | 510 | 518 | 505 | 518 | 70,000 | 5,180 |
| 1986-08-01 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1986-07-31 | 470 | 470 | 455 | 455 | 31,000 | 4,550 |
| 1986-07-30 | 465 | 465 | 460 | 464 | 11,000 | 4,640 |
| 1986-07-29 | 475 | 475 | 466 | 466 | 6,000 | 4,660 |
| 1986-07-28 | 475 | 475 | 475 | 475 | 9,000 | 4,750 |
| 1986-07-26 | 465 | 465 | 460 | 460 | 7,000 | 4,600 |
| 1986-07-25 | 475 | 475 | 468 | 468 | 10,000 | 4,680 |
| 1986-07-24 | 475 | 475 | 472 | 472 | 13,000 | 4,720 |
| 1986-07-23 | 475 | 475 | 470 | 472 | 11,000 | 4,720 |
| 1986-07-22 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1986-07-21 | 485 | 490 | 485 | 490 | 7,000 | 4,900 |
| 1986-07-18 | 502 | 508 | 495 | 495 | 15,000 | 4,950 |
| 1986-07-17 | 501 | 502 | 500 | 502 | 6,000 | 5,020 |
| 1986-07-16 | 507 | 517 | 501 | 501 | 7,000 | 5,010 |
| 1986-07-15 | 529 | 529 | 505 | 506 | 8,000 | 5,060 |
| 1986-07-14 | 530 | 530 | 530 | 530 | 32,000 | 5,300 |
| 1986-07-10 | 511 | 520 | 500 | 500 | 26,000 | 5,000 |
| 1986-07-09 | 513 | 525 | 510 | 515 | 43,000 | 5,150 |
| 1986-07-08 | 531 | 531 | 520 | 522 | 54,000 | 5,220 |
| 1986-07-07 | 520 | 540 | 520 | 530 | 114,000 | 5,300 |
| 1986-07-05 | 501 | 528 | 501 | 521 | 37,000 | 5,210 |
| 1986-07-04 | 509 | 510 | 490 | 500 | 47,000 | 5,000 |
| 1986-07-03 | 520 | 529 | 500 | 519 | 34,000 | 5,190 |
| 1986-07-02 | 510 | 530 | 510 | 529 | 68,000 | 5,290 |
| 1986-07-01 | 493 | 510 | 493 | 499 | 44,000 | 4,990 |
| 1986-06-30 | 495 | 496 | 490 | 490 | 24,000 | 4,900 |
| 1986-06-28 | 491 | 495 | 490 | 492 | 20,000 | 4,920 |
| 1986-06-27 | 480 | 486 | 475 | 486 | 48,000 | 4,860 |
| 1986-06-26 | 480 | 480 | 470 | 480 | 29,000 | 4,800 |
| 1986-06-25 | 466 | 466 | 465 | 465 | 10,000 | 4,650 |
| 1986-06-24 | 460 | 460 | 458 | 459 | 8,000 | 4,590 |
| 1986-06-23 | 465 | 470 | 458 | 458 | 17,000 | 4,580 |
| 1986-06-21 | 464 | 466 | 464 | 466 | 2,000 | 4,660 |
| 1986-06-20 | 458 | 460 | 458 | 460 | 5,000 | 4,600 |
| 1986-06-19 | 460 | 460 | 455 | 455 | 17,000 | 4,550 |
| 1986-06-18 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1986-06-17 | 455 | 455 | 450 | 450 | 2,000 | 4,500 |
| 1986-06-16 | 466 | 470 | 465 | 465 | 9,000 | 4,650 |
| 1986-06-13 | 471 | 472 | 465 | 465 | 4,000 | 4,650 |
| 1986-06-12 | 470 | 472 | 470 | 471 | 8,000 | 4,710 |
| 1986-06-11 | 464 | 470 | 464 | 470 | 7,000 | 4,700 |
| 1986-06-10 | 460 | 465 | 460 | 464 | 9,000 | 4,640 |
| 1986-06-09 | 448 | 460 | 448 | 460 | 8,000 | 4,600 |
| 1986-06-07 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 1986-06-06 | 442 | 446 | 442 | 446 | 4,000 | 4,460 |
| 1986-06-05 | 455 | 455 | 440 | 440 | 4,000 | 4,400 |
| 1986-06-02 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 1986-05-31 | 455 | 460 | 455 | 460 | 5,000 | 4,600 |
| 1986-05-30 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1986-05-29 | 451 | 460 | 449 | 460 | 11,000 | 4,600 |
| 1986-05-28 | 455 | 456 | 449 | 449 | 16,000 | 4,490 |
| 1986-05-27 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1986-05-26 | 457 | 460 | 455 | 455 | 3,000 | 4,550 |
| 1986-05-24 | 450 | 457 | 450 | 457 | 12,000 | 4,570 |
| 1986-05-23 | 445 | 450 | 444 | 450 | 13,000 | 4,500 |
| 1986-05-22 | 450 | 450 | 445 | 445 | 12,000 | 4,450 |
| 1986-05-21 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1986-05-20 | 450 | 450 | 447 | 447 | 3,000 | 4,470 |
| 1986-05-19 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 1986-05-17 | 457 | 457 | 450 | 450 | 4,000 | 4,500 |
| 1986-05-15 | 458 | 458 | 458 | 458 | 4,000 | 4,580 |
| 1986-05-14 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 1986-05-09 | 457 | 457 | 457 | 457 | 9,000 | 4,570 |
| 1986-05-02 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1986-05-01 | 450 | 450 | 441 | 441 | 9,000 | 4,410 |
| 1986-04-26 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 1986-04-25 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1986-04-24 | 455 | 460 | 455 | 455 | 4,000 | 4,550 |
| 1986-04-23 | 465 | 465 | 457 | 457 | 3,000 | 4,570 |
| 1986-04-21 | 446 | 462 | 446 | 460 | 10,000 | 4,600 |
| 1986-04-18 | 450 | 451 | 450 | 451 | 50,000 | 4,510 |
| 1986-04-17 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1986-04-16 | 465 | 465 | 454 | 454 | 4,000 | 4,540 |
| 1986-04-14 | 470 | 470 | 465 | 465 | 11,000 | 4,650 |
| 1986-04-10 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1986-04-09 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1986-04-08 | 482 | 482 | 480 | 480 | 7,000 | 4,800 |
| 1986-04-07 | 476 | 481 | 476 | 481 | 5,000 | 4,810 |
| 1986-04-05 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1986-04-04 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1986-04-03 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1986-04-02 | 503 | 504 | 500 | 500 | 13,000 | 5,000 |
| 1986-04-01 | 530 | 530 | 500 | 500 | 16,000 | 5,000 |
| 1986-03-31 | 510 | 530 | 510 | 520 | 10,000 | 5,200 |
| 1986-03-29 | 500 | 503 | 500 | 503 | 7,000 | 5,030 |
| 1986-03-27 | 503 | 510 | 502 | 502 | 8,000 | 5,020 |
| 1986-03-26 | 502 | 502 | 500 | 502 | 5,000 | 5,020 |
| 1986-03-24 | 529 | 529 | 529 | 529 | 13,000 | 5,290 |
| 1986-03-22 | 530 | 530 | 530 | 530 | 9,000 | 5,300 |
| 1986-03-20 | 530 | 531 | 530 | 530 | 15,000 | 5,300 |
| 1986-03-19 | 545 | 545 | 530 | 530 | 10,000 | 5,300 |
| 1986-03-18 | 559 | 559 | 542 | 543 | 75,000 | 5,430 |
| 1986-03-17 | 535 | 550 | 535 | 549 | 92,000 | 5,490 |
| 1986-03-15 | 515 | 532 | 515 | 525 | 48,000 | 5,250 |
| 1986-03-14 | 515 | 515 | 495 | 515 | 90,000 | 5,150 |
| 1986-03-13 | 530 | 530 | 515 | 515 | 31,000 | 5,150 |
| 1986-03-12 | 510 | 520 | 510 | 519 | 34,000 | 5,190 |
| 1986-03-11 | 492 | 500 | 492 | 496 | 27,000 | 4,960 |
| 1986-03-10 | 495 | 495 | 491 | 491 | 12,000 | 4,910 |
| 1986-03-07 | 485 | 485 | 475 | 475 | 7,000 | 4,750 |
| 1986-03-06 | 501 | 501 | 488 | 488 | 22,000 | 4,880 |
| 1986-03-05 | 501 | 501 | 501 | 501 | 27,000 | 5,010 |
| 1986-03-04 | 527 | 527 | 518 | 520 | 46,000 | 5,200 |
| 1986-03-03 | 505 | 525 | 505 | 525 | 67,000 | 5,250 |
| 1986-03-01 | 500 | 510 | 500 | 508 | 48,000 | 5,080 |
| 1986-02-28 | 479 | 500 | 479 | 500 | 24,000 | 5,000 |
| 1986-02-27 | 473 | 475 | 473 | 475 | 3,000 | 4,750 |
| 1986-02-26 | 455 | 455 | 445 | 445 | 13,000 | 4,450 |
| 1986-02-25 | 450 | 450 | 447 | 450 | 8,000 | 4,500 |
| 1986-02-24 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
| 1986-02-22 | 450 | 450 | 435 | 435 | 14,000 | 4,350 |
| 1986-02-21 | 450 | 451 | 450 | 450 | 8,000 | 4,500 |
| 1986-02-20 | 470 | 470 | 460 | 460 | 11,000 | 4,600 |
| 1986-02-19 | 465 | 465 | 465 | 465 | 7,000 | 4,650 |
| 1986-02-18 | 479 | 485 | 479 | 480 | 15,000 | 4,800 |
| 1986-02-17 | 469 | 479 | 460 | 479 | 16,000 | 4,790 |
| 1986-02-15 | 465 | 470 | 464 | 470 | 7,000 | 4,700 |
| 1986-02-14 | 440 | 455 | 440 | 455 | 8,000 | 4,550 |
| 1986-02-13 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1986-02-07 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1986-02-04 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 1986-01-28 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1986-01-24 | 437 | 437 | 430 | 430 | 8,000 | 4,300 |
| 1986-01-23 | 441 | 441 | 436 | 436 | 3,000 | 4,360 |
| 1986-01-22 | 450 | 450 | 445 | 445 | 5,000 | 4,450 |
| 1986-01-21 | 448 | 448 | 441 | 445 | 7,000 | 4,450 |
| 1986-01-20 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1986-01-18 | 445 | 453 | 445 | 445 | 10,000 | 4,450 |
| 1986-01-17 | 460 | 460 | 451 | 451 | 10,000 | 4,510 |
| 1986-01-16 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 1986-01-14 | 470 | 470 | 460 | 460 | 10,000 | 4,600 |
| 1986-01-10 | 470 | 470 | 460 | 460 | 3,000 | 4,600 |
| 1986-01-09 | 441 | 441 | 441 | 441 | 5,000 | 4,410 |
| 1986-01-07 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
