1. HOME >
  2. 株価時系列 >
  3. 3109 >
  4. 1988年

3109 シキボウ(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2869469868068010,0006,800
1988-12-2768068568068410,0006,840
1988-12-2668668667067033,0006,700
1988-12-2468068567068546,0006,850
1988-12-2368168668068247,0006,820
1988-12-2269570068168157,0006,810
1988-12-2168569568569522,0006,950
1988-12-2070171067068545,0006,850
1988-12-1970971569870137,0007,010
1988-12-16711713692700114,0007,000
1988-12-15729729711720109,0007,200
1988-12-14701730701720210,0007,200
1988-12-1370071069570056,0007,000
1988-12-1271571969071040,0007,100
1988-12-09725730711711366,0007,110
1988-12-08699731691720401,0007,200
1988-12-0769070068169955,0006,990
1988-12-0668469567569541,0006,950
1988-12-0568068467067645,0006,760
1988-12-0369570068068554,0006,850
1988-12-0271071068768796,0006,870
1988-12-01685715685700257,0007,000
1988-11-30666699666695141,0006,950
1988-11-296656656656656,0006,650
1988-11-2866967066566621,0006,660
1988-11-2668468465567539,0006,750
1988-11-2568868867067048,0006,700
1988-11-2469069067068999,0006,890
1988-11-2266268965566078,0006,600
1988-11-2164266064266024,0006,600
1988-11-1866066064064013,0006,400
1988-11-1766366363565015,0006,500
1988-11-1667067065065324,0006,530
1988-11-156406706406707,0006,700
1988-11-146366486366369,0006,360
1988-11-1164764763563576,0006,350
1988-11-1063563763063744,0006,370
1988-11-0963563763563512,0006,350
1988-11-0865065063063622,0006,360
1988-11-0765465564064026,0006,400
1988-11-0565066065066010,0006,600
1988-11-0464866064064035,0006,400
1988-11-0264066064065038,0006,500
1988-11-0164566063066017,0006,600
1988-10-316456456356354,0006,350
1988-10-296406416406419,0006,410
1988-10-2863665063664018,0006,400
1988-10-276306396306357,0006,350
1988-10-266366476366408,0006,400
1988-10-256326326256269,0006,260
1988-10-216476476456455,0006,450
1988-10-206496496396393,0006,390
1988-10-196496496396397,0006,390
1988-10-186506506506503,0006,500
1988-10-146616656606658,0006,650
1988-10-1368968966066043,0006,600
1988-10-12704704689693118,0006,930
1988-10-1166170566070559,0007,050
1988-10-0764066064066050,0006,600
1988-10-0665565564465036,0006,500
1988-10-0563665563565028,0006,500
1988-10-046356356276278,0006,270
1988-10-0363663663063011,0006,300
1988-10-0162562762562625,0006,260
1988-09-306256256256251,0006,250
1988-09-2864564562562515,0006,250
1988-09-2764065062563424,0006,340
1988-09-266166216166213,0006,210
1988-09-2463964061061017,0006,100
1988-09-2264064563664042,0006,400
1988-09-2163065163063040,0006,300
1988-09-2061061059561024,0006,100
1988-09-1660761160761010,0006,100
1988-09-1361061861061214,0006,120
1988-09-126106106106105,0006,100
1988-09-096136136026027,0006,020
1988-09-086026206026126,0006,120
1988-09-0760461260461211,0006,120
1988-09-066076076076076,0006,070
1988-09-056076076076072,0006,070
1988-09-036056066056067,0006,060
1988-09-0261062560560512,0006,050
1988-09-016046046046046,0006,040
1988-08-3160161460161412,0006,140
1988-08-3061561561061031,0006,100
1988-08-296286286156155,0006,150
1988-08-276256256166183,0006,180
1988-08-2661562061561525,0006,150
1988-08-2563063062062216,0006,220
1988-08-2462762962762715,0006,270
1988-08-2363564962563819,0006,380
1988-08-226256256256252,0006,250
1988-08-196266406266403,0006,400
1988-08-1862963062562516,0006,250
1988-08-176496496496492,0006,490
1988-08-166506506506505,0006,500
1988-08-156226406226404,0006,400
1988-08-1264864862062014,0006,200
1988-08-1164165064064011,0006,400
1988-08-1065065064064021,0006,400
1988-08-0964565064564517,0006,450
1988-08-086506506456458,0006,450
1988-08-066506506456504,0006,500
1988-08-056516526506509,0006,500
1988-08-0465066564264214,0006,420
1988-08-0367067966066031,0006,600
1988-08-0267167966066817,0006,680
1988-08-0168168166166910,0006,690
1988-07-3067267266166111,0006,610
1988-07-2968668667568213,0006,820
1988-07-2866469366468035,0006,800
1988-07-2765066564566027,0006,600
1988-07-2665165163564518,0006,450
1988-07-2563064163063524,0006,350
1988-07-2364064863064825,0006,480
1988-07-2266067064566052,0006,600
1988-07-2167168067067023,0006,700
1988-07-2067068767067160,0006,710
1988-07-1968070067668061,0006,800
1988-07-1869569868569047,0006,900
1988-07-1569070068568533,0006,850
1988-07-1469170069069029,0006,900
1988-07-1370870869069038,0006,900
1988-07-1269170569070576,0007,050
1988-07-1171071069069032,0006,900
1988-07-0869870068570051,0007,000
1988-07-0769569668569619,0006,960
1988-07-0669970568468447,0006,840
1988-07-0569969968269922,0006,990
1988-07-0468370068068150,0006,810
1988-07-0269069368168152,0006,810
1988-07-01690720690691130,0006,910
1988-06-3068670068268538,0006,850
1988-06-2968569568568513,0006,850
1988-06-2868568566568087,0006,800
1988-06-2770570568068061,0006,800
1988-06-2571072070070554,0007,050
1988-06-24700728700720248,0007,200
1988-06-2370070368069040,0006,900
1988-06-22700709690695103,0006,950
1988-06-2167571367570987,0007,090
1988-06-2068068067067157,0006,710
1988-06-1766269066267075,0006,700
1988-06-1667068066267050,0006,700
1988-06-1567067066066515,0006,650
1988-06-1467267267067263,0006,720
1988-06-1367167166567055,0006,700
1988-06-1068068266066167,0006,610
1988-06-0969969967567641,0006,760
1988-06-08689689679685160,0006,850
1988-06-0770170167967997,0006,790
1988-06-06707714698700143,0007,000
1988-06-04710715703703159,0007,030
1988-06-03686713685700392,0007,000
1988-06-02695695680680139,0006,800
1988-06-01667680664666195,0006,660
1988-05-3165066064566049,0006,600
1988-05-3066366365065129,0006,510
1988-05-2865066065065014,0006,500
1988-05-2766067064167033,0006,700
1988-05-2667567566366352,0006,630
1988-05-2566067066067056,0006,700
1988-05-2464265864264333,0006,430
1988-05-2364565464564523,0006,450
1988-05-2065166064564847,0006,480
1988-05-1966066065065152,0006,510
1988-05-1866367066066243,0006,620
1988-05-1767467466366433,0006,640
1988-05-1667567566567036,0006,700
1988-05-13680680665670117,0006,700
1988-05-12660680645680298,0006,800
1988-05-11650665645655164,0006,550
1988-05-1062564062563042,0006,300
1988-05-0963564062563526,0006,350
1988-05-0763163662863620,0006,360
1988-05-0663064062863021,0006,300
1988-05-0264064063063035,0006,300
1988-04-306396406356359,0006,350
1988-04-2863364063063040,0006,300
1988-04-2763264063063029,0006,300
1988-04-266296326286309,0006,300
1988-04-2562362862362813,0006,280
1988-04-236256306216218,0006,210
1988-04-2264064862063549,0006,350
1988-04-21650654635650147,0006,500
1988-04-20611655611650134,0006,500
1988-04-1961262061061028,0006,100
1988-04-1861561560961031,0006,100
1988-04-1560661060560824,0006,080
1988-04-1461761760961434,0006,140
1988-04-1361661761061712,0006,170
1988-04-126176176176173,0006,170
1988-04-1162062061161515,0006,150
1988-04-0860661560561519,0006,150
1988-04-0760661560561512,0006,150
1988-04-0660561560560518,0006,050
1988-04-0561061561061520,0006,150
1988-04-0460561160560818,0006,080
1988-04-0260660660660613,0006,060
1988-04-0162062060560928,0006,090
1988-03-316116206106108,0006,100
1988-03-3061062061061014,0006,100
1988-03-2962062061162013,0006,200
1988-03-2860562860060021,0006,000
1988-03-2662762861061029,0006,100
1988-03-2563363362563017,0006,300
1988-03-2462863362862838,0006,280
1988-03-2362263062262650,0006,260
1988-03-2262263062262436,0006,240
1988-03-1862863462062545,0006,250
1988-03-1762963561762945,0006,290
1988-03-1661564061562085,0006,200
1988-03-1561061060760914,0006,090
1988-03-1460161060060728,0006,070
1988-03-1160261060260331,0006,030
1988-03-1061462061061144,0006,110
1988-03-0961061361061321,0006,130
1988-03-0862062061061020,0006,100
1988-03-0760862560861039,0006,100
1988-03-0561561860561224,0006,120
1988-03-0461061860360532,0006,050
1988-03-0362062060560553,0006,050
1988-03-02600628600620103,0006,200
1988-03-0158559858159820,0005,980
1988-02-2958958957557526,0005,750
1988-02-275855905855854,0005,850
1988-02-265975975905908,0005,900
1988-02-2559560059559712,0005,970
1988-02-2460060459059011,0005,900
1988-02-2359960358159821,0005,980
1988-02-2259560059159819,0005,980
1988-02-1961161559559533,0005,950
1988-02-1859461059461039,0006,100
1988-02-1759260559159920,0005,990
1988-02-1660060059059020,0005,900
1988-02-1560060058359020,0005,900
1988-02-1259560159460029,0006,000
1988-02-1058659558059543,0005,950
1988-02-0958559558558517,0005,850
1988-02-0859059058058512,0005,850
1988-02-0658058058058010,0005,800
1988-02-055905905905902,0005,900
1988-02-0458559058058014,0005,800
1988-02-0360060559059940,0005,990
1988-02-0259960059960026,0006,000
1988-02-0158259857957933,0005,790
1988-01-305805815805807,0005,800
1988-01-2959059558058014,0005,800
1988-01-2858058857558515,0005,850
1988-01-2757258857258814,0005,880
1988-01-2658859057057014,0005,700
1988-01-2557158057057810,0005,780
1988-01-235755755705702,0005,700
1988-01-215755755755751,0005,750
1988-01-205755755755752,0005,750
1988-01-195805815755755,0005,750
1988-01-1858560558558520,0005,850
1988-01-1457859457058330,0005,830
1988-01-135705705615635,0005,630
1988-01-125815815755755,0005,750
1988-01-115615615615611,0005,610
1988-01-0855555555055117,0005,510
1988-01-0758058055055019,0005,500
1988-01-065705705705703,0005,700
1988-01-0556256555055022,0005,500
1988-01-045445615445607,0005,600

分割・併合履歴 ： [2017-09-27]1株→0.1株