3109 シキボウ(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-285455455355359,0005,350
1987-12-265405405405402,0005,400
1987-12-2555355354554514,0005,450
1987-12-245755755525529,0005,520
1987-12-235715725655727,0005,720
1987-12-2257057557057518,0005,750
1987-12-2158558557557510,0005,750
1987-12-1859059056257222,0005,720
1987-12-1759160059059012,0005,900
1987-12-1660060759059019,0005,900
1987-12-1560960959659630,0005,960
1987-12-1462062560260858,0006,080
1987-12-11622639600600270,0006,000
1987-12-10629649625640213,0006,400
1987-12-09617630615615173,0006,150
1987-12-0859061959060576,0006,050
1987-12-075855905855906,0005,900
1987-12-0559959958558512,0005,850
1987-12-04600620595600225,0006,000
1987-12-03574608574600206,0006,000
1987-12-0253556053455821,0005,580
1987-12-015245355205359,0005,350
1987-11-3053553552452413,0005,240
1987-11-285365365355353,0005,350
1987-11-2754254253053012,0005,300
1987-11-265505505505505,0005,500
1987-11-205515515505508,0005,500
1987-11-1955055153555115,0005,510
1987-11-185405425405404,0005,400
1987-11-175655655405409,0005,400
1987-11-165505505505502,0005,500
1987-11-135605605555555,0005,550
1987-11-125405605405406,0005,400
1987-11-11550555529530228,0005,300
1987-11-1057057055555522,0005,550
1987-11-0957857856557512,0005,750
1987-11-0758858858858814,0005,880
1987-11-06593610580608117,0006,080
1987-11-0555759855756072,0005,600
1987-11-0455956555555518,0005,550
1987-11-0253056553056020,0005,600
1987-10-3155055255055024,0005,500
1987-10-305495495495496,0005,490
1987-10-2953553553053534,0005,350
1987-10-2853055453055047,0005,500
1987-10-2749053049052687,0005,260
1987-10-2654854849952064,0005,200
1987-10-2456056555655829,0005,580
1987-10-2355957055656042,0005,600
1987-10-22619619565589290,0005,890
1987-10-2155059755059769,0005,970
1987-10-19610629610629111,0006,290
1987-10-16621641615640176,0006,400
1987-10-1562063061061750,0006,170
1987-10-14636650620620179,0006,200
1987-10-13660670630630451,0006,300
1987-10-12629670615670397,0006,700
1987-10-09615620605605126,0006,050
1987-10-0860061059860091,0006,000
1987-10-07600600590590113,0005,900
1987-10-06612630600600328,0006,000
1987-10-05590620590602178,0006,020
1987-10-0358759057558030,0005,800
1987-10-02579590578578146,0005,780
1987-10-01575589563588116,0005,880
1987-09-3057957955557060,0005,700
1987-09-2956757956757943,0005,790
1987-09-2856556756056768,0005,670
1987-09-2657057556057513,0005,750
1987-09-2554054553854031,0005,400
1987-09-2455055254054093,0005,400
1987-09-2256056054055082,0005,500
1987-09-2157758356656646,0005,660
1987-09-1857759057557786,0005,770
1987-09-1758958956558041,0005,800
1987-09-1659659958058059,0005,800
1987-09-14590590575586105,0005,860
1987-09-1155957655555544,0005,550
1987-09-1057558356856826,0005,680
1987-09-0956257556257454,0005,740
1987-09-0856056055556035,0005,600
1987-09-0756056156056121,0005,610
1987-09-0559060057158052,0005,800
1987-09-0457559056559092,0005,900
1987-09-03575590555571129,0005,710
1987-09-02600601579579203,0005,790
1987-09-01610615594594171,0005,940
1987-08-31626629591605654,0006,050
1987-08-29571630561630876,0006,300
1987-08-28535564525551539,0005,510
1987-08-2753553553053349,0005,330
1987-08-2654554552052778,0005,270
1987-08-25511542511540114,0005,400
1987-08-2451552551552067,0005,200
1987-08-2251852051551839,0005,180
1987-08-2151851851051534,0005,150
1987-08-2051952051051045,0005,100
1987-08-1951852051051933,0005,190
1987-08-1852552551851932,0005,190
1987-08-1751752551551832,0005,180
1987-08-1452252451751730,0005,170
1987-08-1352452551552552,0005,250
1987-08-1252052551652538,0005,250
1987-08-1153653652052149,0005,210
1987-08-10520540513538115,0005,380
1987-08-0752552752052084,0005,200
1987-08-0652052551052566,0005,250
1987-08-05518520510511116,0005,110
1987-08-04505530500518161,0005,180
1987-08-0350450550150523,0005,050
1987-08-0149850449850021,0005,000
1987-07-3150050449750027,0005,000
1987-07-3049550549549534,0004,950
1987-07-2951552050050590,0005,050
1987-07-28489518485515125,0005,150
1987-07-2748648948048915,0004,890
1987-07-2548048948048019,0004,800
1987-07-244714804714807,0004,800
1987-07-2347147646747035,0004,700
1987-07-2247047546546511,0004,650
1987-07-2148048046846824,0004,680
1987-07-2048348648048026,0004,800
1987-07-1748449048048014,0004,800
1987-07-164854904844846,0004,840
1987-07-1549549548449022,0004,900
1987-07-1449550049549516,0004,950
1987-07-1349949948449037,0004,900
1987-07-1047748447748423,0004,840
1987-07-094704714704716,0004,710
1987-07-0848049047547513,0004,750
1987-07-0748449048048021,0004,800
1987-07-0649550349149134,0004,910
1987-07-0449850949549526,0004,950
1987-07-03498510495495137,0004,950
1987-07-0247049047049029,0004,900
1987-07-0146447046247022,0004,700
1987-06-3047247246846827,0004,680
1987-06-2948648647848049,0004,800
1987-06-2748548546646647,0004,660
1987-06-2649449448048039,0004,800
1987-06-2548649548649018,0004,900
1987-06-2448048547748049,0004,800
1987-06-23490496475475126,0004,750
1987-06-2251351348949085,0004,900
1987-06-19534545505514398,0005,140
1987-06-18490526490526222,0005,260
1987-06-1747848347047078,0004,700
1987-06-1648949047247976,0004,790
1987-06-1549049548148582,0004,850
1987-06-12496508490491271,0004,910
1987-06-11510520490495523,0004,950
1987-06-10453510451500418,0005,000
1987-06-0947147145145333,0004,530
1987-06-0845847645846697,0004,660
1987-06-0646246445345352,0004,530
1987-06-0543946443946444,0004,640
1987-06-0444044343543565,0004,350
1987-06-0343643943543511,0004,350
1987-06-0244044043543625,0004,360
1987-06-0143644043644027,0004,400
1987-05-3043643642943060,0004,300
1987-05-2942643542642639,0004,260
1987-05-2842042541842549,0004,250
1987-05-2741942041541526,0004,150
1987-05-2641842041542031,0004,200
1987-05-2541742341541525,0004,150
1987-05-2341141641141136,0004,110
1987-05-2241141541041033,0004,100
1987-05-214164174154157,0004,150
1987-05-2041342041141116,0004,110
1987-05-1941742041041017,0004,100
1987-05-1842542541641721,0004,170
1987-05-154204254204256,0004,250
1987-05-1442042041542022,0004,200
1987-05-1341642241641811,0004,180
1987-05-124294294164163,0004,160
1987-05-1141443541443023,0004,300
1987-05-084124194124138,0004,130
1987-05-0740941040841022,0004,100
1987-05-0641041040840818,0004,080
1987-05-0240841240540529,0004,050
1987-05-0140340640240620,0004,060
1987-04-3040140540040119,0004,010
1987-04-2841141140040012,0004,000
1987-04-2741041140040220,0004,020
1987-04-2541041041041018,0004,100
1987-04-2442042041041020,0004,100
1987-04-2342042041541535,0004,150
1987-04-224214214204207,0004,200
1987-04-2142542541842047,0004,200
1987-04-2042142541542040,0004,200
1987-04-1743043042042032,0004,200
1987-04-1642643042043021,0004,300
1987-04-1542643142542629,0004,260
1987-04-1442542542042011,0004,200
1987-04-1343043042542614,0004,260
1987-04-104304304304308,0004,300
1987-04-0943945043944127,0004,410
1987-04-084314404314408,0004,400
1987-04-074254254254258,0004,250
1987-04-064534534534538,0004,530
1987-04-0444644944544816,0004,480
1987-04-0344044744044720,0004,470
1987-04-024214424214429,0004,420
1987-04-0142142642042614,0004,260
1987-03-3142542542042012,0004,200
1987-03-3043043142542510,0004,250
1987-03-2843543642742731,0004,270
1987-03-2743043843043317,0004,330
1987-03-2542443042342621,0004,260
1987-03-2443443542042141,0004,210
1987-03-2345045043543534,0004,350
1987-03-2044244544244528,0004,450
1987-03-1945145444144319,0004,430
1987-03-1845545544945026,0004,500
1987-03-1746046045045512,0004,550
1987-03-164744744744742,0004,740
1987-03-1347048745948050,0004,800
1987-03-1247948847947941,0004,790
1987-03-11500500480480136,0004,800
1987-03-1045748045048082,0004,800
1987-03-0945646945546062,0004,600
1987-03-074234264234254,0004,250
1987-03-0641042541042021,0004,200
1987-03-0542542541541525,0004,150
1987-03-0442542542042516,0004,250
1987-03-0342843042843020,0004,300
1987-03-0243543642843336,0004,330
1987-02-2842642641842020,0004,200
1987-02-2741842541742517,0004,250
1987-02-2643043041641617,0004,160
1987-02-254254254254251,0004,250
1987-02-2441541541241211,0004,120
1987-02-2345045043944029,0004,400
1987-02-2044145044044937,0004,490
1987-02-1944945043844016,0004,400
1987-02-1846446545445422,0004,540
1987-02-1747247246546521,0004,650
1987-02-164304304304305,0004,300
1987-02-1342043042042511,0004,250
1987-02-1242542541541512,0004,150
1987-02-104314314304304,0004,300
1987-02-094304314304314,0004,310
1987-02-074394394354354,0004,350
1987-02-0644044543943912,0004,390
1987-02-0545045044544523,0004,450
1987-02-0444044543744522,0004,450
1987-02-034114254104255,0004,250
1987-02-0242042541041017,0004,100
1987-01-3142842842042015,0004,200
1987-01-3042643542642810,0004,280
1987-01-2942643542542522,0004,250
1987-01-2843143143043012,0004,300
1987-01-274314314304303,0004,300
1987-01-264264314254317,0004,310
1987-01-244204304204258,0004,250
1987-01-2343043041941921,0004,190
1987-01-224304304304303,0004,300
1987-01-214304304304307,0004,300
1987-01-204304354304355,0004,350
1987-01-194304304304309,0004,300
1987-01-164304304304302,0004,300
1987-01-144304304304301,0004,300
1987-01-1242044042044031,0004,400
1987-01-0941442041442015,0004,200
1987-01-084024024024021,0004,020
1987-01-074004014004005,0004,000

分割・併合履歴 : [2017-09-27]1株→0.1株