3109 シキボウ(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,160 | 1,160 | 1,130 | 1,130 | 90,000 | 11,300 |
| 1989-12-28 | 1,150 | 1,160 | 1,130 | 1,140 | 172,000 | 11,400 |
| 1989-12-27 | 1,100 | 1,130 | 1,100 | 1,130 | 55,000 | 11,300 |
| 1989-12-26 | 1,120 | 1,130 | 1,100 | 1,110 | 34,000 | 11,100 |
| 1989-12-25 | 1,130 | 1,130 | 1,100 | 1,130 | 86,000 | 11,300 |
| 1989-12-22 | 1,110 | 1,120 | 1,100 | 1,100 | 37,000 | 11,000 |
| 1989-12-21 | 1,140 | 1,160 | 1,110 | 1,130 | 169,000 | 11,300 |
| 1989-12-20 | 1,080 | 1,100 | 1,080 | 1,100 | 88,000 | 11,000 |
| 1989-12-19 | 1,090 | 1,100 | 1,060 | 1,060 | 67,000 | 10,600 |
| 1989-12-18 | 1,080 | 1,110 | 1,080 | 1,100 | 65,000 | 11,000 |
| 1989-12-15 | 1,110 | 1,110 | 1,100 | 1,100 | 45,000 | 11,000 |
| 1989-12-14 | 1,110 | 1,120 | 1,100 | 1,110 | 50,000 | 11,100 |
| 1989-12-13 | 1,140 | 1,140 | 1,120 | 1,120 | 83,000 | 11,200 |
| 1989-12-12 | 1,120 | 1,150 | 1,120 | 1,120 | 46,000 | 11,200 |
| 1989-12-11 | 1,130 | 1,140 | 1,120 | 1,120 | 66,000 | 11,200 |
| 1989-12-08 | 1,160 | 1,160 | 1,120 | 1,120 | 89,000 | 11,200 |
| 1989-12-07 | 1,150 | 1,170 | 1,130 | 1,160 | 114,000 | 11,600 |
| 1989-12-06 | 1,150 | 1,170 | 1,140 | 1,150 | 177,000 | 11,500 |
| 1989-12-05 | 1,150 | 1,150 | 1,130 | 1,140 | 91,000 | 11,400 |
| 1989-12-04 | 1,130 | 1,160 | 1,110 | 1,120 | 142,000 | 11,200 |
| 1989-12-01 | 1,110 | 1,150 | 1,110 | 1,150 | 95,000 | 11,500 |
| 1989-11-30 | 1,150 | 1,150 | 1,110 | 1,110 | 63,000 | 11,100 |
| 1989-11-29 | 1,180 | 1,190 | 1,140 | 1,140 | 341,000 | 11,400 |
| 1989-11-28 | 1,140 | 1,170 | 1,130 | 1,160 | 527,000 | 11,600 |
| 1989-11-27 | 1,090 | 1,130 | 1,090 | 1,110 | 190,000 | 11,100 |
| 1989-11-24 | 1,110 | 1,120 | 1,080 | 1,090 | 92,000 | 10,900 |
| 1989-11-22 | 1,070 | 1,120 | 1,070 | 1,100 | 149,000 | 11,000 |
| 1989-11-21 | 1,050 | 1,060 | 1,040 | 1,040 | 28,000 | 10,400 |
| 1989-11-20 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 | 10,500 |
| 1989-11-17 | 1,060 | 1,060 | 1,040 | 1,060 | 50,000 | 10,600 |
| 1989-11-16 | 1,030 | 1,070 | 1,030 | 1,040 | 83,000 | 10,400 |
| 1989-11-15 | 1,030 | 1,070 | 1,030 | 1,050 | 79,000 | 10,500 |
| 1989-11-14 | 1,040 | 1,060 | 1,030 | 1,050 | 92,000 | 10,500 |
| 1989-11-13 | 1,050 | 1,080 | 1,040 | 1,080 | 69,000 | 10,800 |
| 1989-11-10 | 1,050 | 1,060 | 1,040 | 1,050 | 29,000 | 10,500 |
| 1989-11-09 | 1,050 | 1,070 | 1,040 | 1,040 | 41,000 | 10,400 |
| 1989-11-08 | 1,020 | 1,050 | 1,020 | 1,030 | 54,000 | 10,300 |
| 1989-11-07 | 1,060 | 1,070 | 1,040 | 1,040 | 43,000 | 10,400 |
| 1989-11-06 | 1,070 | 1,090 | 1,060 | 1,070 | 28,000 | 10,700 |
| 1989-11-02 | 1,070 | 1,100 | 1,070 | 1,070 | 23,000 | 10,700 |
| 1989-11-01 | 1,050 | 1,070 | 1,050 | 1,050 | 29,000 | 10,500 |
| 1989-10-31 | 1,030 | 1,040 | 1,010 | 1,010 | 27,000 | 10,100 |
| 1989-10-30 | 1,030 | 1,070 | 1,030 | 1,040 | 52,000 | 10,400 |
| 1989-10-27 | 1,100 | 1,100 | 1,050 | 1,050 | 86,000 | 10,500 |
| 1989-10-26 | 1,080 | 1,100 | 1,050 | 1,050 | 147,000 | 10,500 |
| 1989-10-25 | 1,100 | 1,100 | 1,080 | 1,100 | 178,000 | 11,000 |
| 1989-10-24 | 1,070 | 1,100 | 1,070 | 1,080 | 208,000 | 10,800 |
| 1989-10-23 | 1,050 | 1,070 | 1,050 | 1,070 | 164,000 | 10,700 |
| 1989-10-20 | 1,080 | 1,090 | 1,050 | 1,050 | 69,000 | 10,500 |
| 1989-10-19 | 1,010 | 1,030 | 1,000 | 1,000 | 48,000 | 10,000 |
| 1989-10-18 | 1,030 | 1,030 | 1,010 | 1,010 | 42,000 | 10,100 |
| 1989-10-17 | 1,020 | 1,050 | 1,010 | 1,010 | 67,000 | 10,100 |
| 1989-10-16 | 1,010 | 1,020 | 1,000 | 1,000 | 61,000 | 10,000 |
| 1989-10-13 | 1,030 | 1,050 | 1,030 | 1,050 | 75,000 | 10,500 |
| 1989-10-12 | 1,050 | 1,070 | 1,020 | 1,070 | 85,000 | 10,700 |
| 1989-10-11 | 1,080 | 1,080 | 1,030 | 1,070 | 143,000 | 10,700 |
| 1989-10-09 | 1,130 | 1,130 | 1,080 | 1,080 | 87,000 | 10,800 |
| 1989-10-06 | 1,160 | 1,160 | 1,120 | 1,130 | 145,000 | 11,300 |
| 1989-10-05 | 1,130 | 1,180 | 1,110 | 1,140 | 263,000 | 11,400 |
| 1989-10-04 | 1,140 | 1,140 | 1,100 | 1,100 | 116,000 | 11,000 |
| 1989-10-03 | 1,130 | 1,150 | 1,120 | 1,130 | 172,000 | 11,300 |
| 1989-10-02 | 1,140 | 1,150 | 1,100 | 1,140 | 181,000 | 11,400 |
| 1989-09-29 | 1,140 | 1,160 | 1,100 | 1,120 | 409,000 | 11,200 |
| 1989-09-28 | 1,070 | 1,150 | 1,070 | 1,120 | 281,000 | 11,200 |
| 1989-09-27 | 1,110 | 1,110 | 1,080 | 1,110 | 128,000 | 11,100 |
| 1989-09-26 | 1,060 | 1,110 | 1,060 | 1,090 | 297,000 | 10,900 |
| 1989-09-25 | 1,080 | 1,090 | 1,050 | 1,050 | 248,000 | 10,500 |
| 1989-09-22 | 1,110 | 1,120 | 1,080 | 1,090 | 332,000 | 10,900 |
| 1989-09-21 | 1,090 | 1,130 | 1,080 | 1,090 | 1,014,000 | 10,900 |
| 1989-09-20 | 1,090 | 1,090 | 1,050 | 1,050 | 255,000 | 10,500 |
| 1989-09-19 | 1,040 | 1,100 | 1,040 | 1,080 | 783,000 | 10,800 |
| 1989-09-18 | 1,050 | 1,070 | 1,020 | 1,030 | 229,000 | 10,300 |
| 1989-09-14 | 1,080 | 1,090 | 1,040 | 1,060 | 656,000 | 10,600 |
| 1989-09-13 | 1,010 | 1,140 | 999 | 1,100 | 3,528,000 | 11,000 |
| 1989-09-12 | 1,000 | 1,040 | 985 | 1,010 | 673,000 | 10,100 |
| 1989-09-11 | 1,010 | 1,050 | 980 | 1,010 | 811,000 | 10,100 |
| 1989-09-08 | 918 | 1,000 | 918 | 1,000 | 1,120,000 | 10,000 |
| 1989-09-07 | 885 | 900 | 883 | 900 | 31,000 | 9,000 |
| 1989-09-06 | 901 | 902 | 890 | 890 | 88,000 | 8,900 |
| 1989-09-05 | 889 | 900 | 877 | 895 | 114,000 | 8,950 |
| 1989-09-04 | 895 | 899 | 888 | 889 | 58,000 | 8,890 |
| 1989-09-01 | 875 | 900 | 875 | 892 | 146,000 | 8,920 |
| 1989-08-31 | 890 | 890 | 870 | 875 | 20,000 | 8,750 |
| 1989-08-30 | 890 | 899 | 870 | 888 | 46,000 | 8,880 |
| 1989-08-29 | 856 | 900 | 856 | 900 | 80,000 | 9,000 |
| 1989-08-28 | 856 | 860 | 855 | 855 | 9,000 | 8,550 |
| 1989-08-25 | 855 | 865 | 855 | 855 | 6,000 | 8,550 |
| 1989-08-24 | 853 | 869 | 853 | 869 | 6,000 | 8,690 |
| 1989-08-23 | 851 | 865 | 851 | 865 | 13,000 | 8,650 |
| 1989-08-22 | 864 | 865 | 850 | 850 | 9,000 | 8,500 |
| 1989-08-21 | 855 | 865 | 855 | 865 | 14,000 | 8,650 |
| 1989-08-18 | 865 | 865 | 861 | 865 | 24,000 | 8,650 |
| 1989-08-17 | 862 | 869 | 861 | 869 | 12,000 | 8,690 |
| 1989-08-16 | 860 | 870 | 850 | 860 | 54,000 | 8,600 |
| 1989-08-15 | 860 | 860 | 856 | 856 | 12,000 | 8,560 |
| 1989-08-14 | 851 | 856 | 851 | 851 | 5,000 | 8,510 |
| 1989-08-11 | 856 | 856 | 845 | 845 | 18,000 | 8,450 |
| 1989-08-10 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1989-08-09 | 851 | 860 | 850 | 850 | 6,000 | 8,500 |
| 1989-08-08 | 845 | 850 | 845 | 850 | 8,000 | 8,500 |
| 1989-08-07 | 842 | 860 | 842 | 850 | 15,000 | 8,500 |
| 1989-08-04 | 850 | 860 | 850 | 860 | 13,000 | 8,600 |
| 1989-08-03 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1989-08-02 | 860 | 860 | 850 | 850 | 6,000 | 8,500 |
| 1989-08-01 | 850 | 868 | 841 | 859 | 20,000 | 8,590 |
| 1989-07-31 | 851 | 861 | 850 | 861 | 10,000 | 8,610 |
| 1989-07-28 | 860 | 880 | 860 | 862 | 41,000 | 8,620 |
| 1989-07-27 | 835 | 850 | 832 | 850 | 37,000 | 8,500 |
| 1989-07-26 | 832 | 850 | 832 | 832 | 21,000 | 8,320 |
| 1989-07-25 | 830 | 830 | 830 | 830 | 5,000 | 8,300 |
| 1989-07-24 | 825 | 830 | 825 | 830 | 7,000 | 8,300 |
| 1989-07-21 | 829 | 831 | 829 | 829 | 4,000 | 8,290 |
| 1989-07-20 | 825 | 832 | 825 | 830 | 45,000 | 8,300 |
| 1989-07-19 | 803 | 811 | 803 | 811 | 54,000 | 8,110 |
| 1989-07-18 | 820 | 820 | 801 | 802 | 15,000 | 8,020 |
| 1989-07-17 | 815 | 830 | 815 | 830 | 21,000 | 8,300 |
| 1989-07-13 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1989-07-12 | 819 | 819 | 819 | 819 | 1,000 | 8,190 |
| 1989-07-11 | 800 | 801 | 800 | 801 | 6,000 | 8,010 |
| 1989-07-10 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1989-07-06 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1989-07-05 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1989-07-04 | 800 | 815 | 800 | 815 | 4,000 | 8,150 |
| 1989-07-03 | 795 | 800 | 795 | 795 | 17,000 | 7,950 |
| 1989-06-30 | 810 | 810 | 805 | 805 | 32,000 | 8,050 |
| 1989-06-29 | 792 | 810 | 790 | 810 | 20,000 | 8,100 |
| 1989-06-28 | 789 | 789 | 789 | 789 | 6,000 | 7,890 |
| 1989-06-27 | 801 | 818 | 800 | 818 | 5,000 | 8,180 |
| 1989-06-26 | 809 | 816 | 809 | 810 | 13,000 | 8,100 |
| 1989-06-23 | 819 | 819 | 819 | 819 | 4,000 | 8,190 |
| 1989-06-22 | 830 | 830 | 825 | 829 | 12,000 | 8,290 |
| 1989-06-16 | 850 | 851 | 825 | 825 | 85,000 | 8,250 |
| 1989-06-15 | 824 | 840 | 815 | 840 | 16,000 | 8,400 |
| 1989-06-14 | 826 | 826 | 820 | 825 | 10,000 | 8,250 |
| 1989-06-13 | 825 | 835 | 825 | 825 | 14,000 | 8,250 |
| 1989-06-12 | 850 | 850 | 835 | 835 | 14,000 | 8,350 |
| 1989-06-09 | 860 | 860 | 841 | 841 | 41,000 | 8,410 |
| 1989-06-08 | 840 | 850 | 840 | 850 | 32,000 | 8,500 |
| 1989-06-07 | 850 | 851 | 840 | 840 | 46,000 | 8,400 |
| 1989-06-06 | 840 | 850 | 840 | 850 | 67,000 | 8,500 |
| 1989-06-05 | 845 | 850 | 845 | 850 | 10,000 | 8,500 |
| 1989-06-02 | 840 | 870 | 840 | 843 | 55,000 | 8,430 |
| 1989-06-01 | 855 | 870 | 840 | 840 | 69,000 | 8,400 |
| 1989-05-31 | 855 | 870 | 850 | 850 | 21,000 | 8,500 |
| 1989-05-30 | 870 | 870 | 850 | 850 | 16,000 | 8,500 |
| 1989-05-29 | 855 | 882 | 852 | 860 | 27,000 | 8,600 |
| 1989-05-26 | 850 | 865 | 850 | 855 | 46,000 | 8,550 |
| 1989-05-25 | 860 | 865 | 850 | 850 | 112,000 | 8,500 |
| 1989-05-24 | 850 | 865 | 850 | 861 | 60,000 | 8,610 |
| 1989-05-23 | 855 | 855 | 845 | 850 | 70,000 | 8,500 |
| 1989-05-22 | 868 | 875 | 860 | 865 | 21,000 | 8,650 |
| 1989-05-19 | 880 | 889 | 870 | 875 | 75,000 | 8,750 |
| 1989-05-18 | 875 | 895 | 871 | 880 | 72,000 | 8,800 |
| 1989-05-17 | 875 | 880 | 872 | 875 | 105,000 | 8,750 |
| 1989-05-16 | 880 | 880 | 870 | 872 | 78,000 | 8,720 |
| 1989-05-15 | 871 | 875 | 866 | 870 | 35,000 | 8,700 |
| 1989-05-12 | 867 | 879 | 867 | 870 | 39,000 | 8,700 |
| 1989-05-11 | 870 | 880 | 865 | 875 | 13,000 | 8,750 |
| 1989-05-10 | 865 | 880 | 865 | 870 | 37,000 | 8,700 |
| 1989-05-09 | 881 | 881 | 865 | 873 | 40,000 | 8,730 |
| 1989-05-08 | 885 | 885 | 870 | 875 | 38,000 | 8,750 |
| 1989-05-02 | 884 | 885 | 871 | 875 | 67,000 | 8,750 |
| 1989-05-01 | 871 | 891 | 871 | 885 | 51,000 | 8,850 |
| 1989-04-28 | 868 | 878 | 860 | 860 | 51,000 | 8,600 |
| 1989-04-27 | 870 | 880 | 861 | 878 | 101,000 | 8,780 |
| 1989-04-26 | 860 | 878 | 860 | 869 | 98,000 | 8,690 |
| 1989-04-25 | 846 | 859 | 846 | 852 | 103,000 | 8,520 |
| 1989-04-24 | 850 | 860 | 840 | 849 | 42,000 | 8,490 |
| 1989-04-21 | 850 | 871 | 840 | 850 | 464,000 | 8,500 |
| 1989-04-20 | 808 | 860 | 808 | 853 | 292,000 | 8,530 |
| 1989-04-19 | 810 | 810 | 800 | 808 | 32,000 | 8,080 |
| 1989-04-18 | 800 | 804 | 800 | 801 | 47,000 | 8,010 |
| 1989-04-17 | 804 | 814 | 800 | 800 | 31,000 | 8,000 |
| 1989-04-14 | 814 | 814 | 800 | 814 | 44,000 | 8,140 |
| 1989-04-13 | 810 | 820 | 800 | 819 | 38,000 | 8,190 |
| 1989-04-12 | 810 | 820 | 800 | 800 | 56,000 | 8,000 |
| 1989-04-11 | 811 | 811 | 800 | 800 | 27,000 | 8,000 |
| 1989-04-10 | 825 | 830 | 801 | 801 | 51,000 | 8,010 |
| 1989-04-07 | 820 | 830 | 817 | 830 | 105,000 | 8,300 |
| 1989-04-06 | 825 | 825 | 805 | 805 | 45,000 | 8,050 |
| 1989-04-05 | 831 | 834 | 820 | 828 | 70,000 | 8,280 |
| 1989-04-04 | 811 | 828 | 810 | 825 | 62,000 | 8,250 |
| 1989-04-03 | 811 | 811 | 800 | 810 | 92,000 | 8,100 |
| 1989-03-31 | 801 | 801 | 790 | 800 | 60,000 | 8,000 |
| 1989-03-30 | 779 | 790 | 779 | 785 | 44,000 | 7,850 |
| 1989-03-29 | 772 | 785 | 765 | 785 | 27,000 | 7,850 |
| 1989-03-28 | 771 | 779 | 771 | 771 | 28,000 | 7,710 |
| 1989-03-27 | 780 | 785 | 771 | 783 | 53,000 | 7,830 |
| 1989-03-24 | 788 | 790 | 780 | 781 | 131,000 | 7,810 |
| 1989-03-23 | 777 | 785 | 776 | 785 | 43,000 | 7,850 |
| 1989-03-22 | 785 | 785 | 776 | 776 | 51,000 | 7,760 |
| 1989-03-20 | 779 | 780 | 771 | 780 | 59,000 | 7,800 |
| 1989-03-17 | 781 | 790 | 781 | 781 | 72,000 | 7,810 |
| 1989-03-16 | 790 | 790 | 781 | 790 | 61,000 | 7,900 |
| 1989-03-15 | 790 | 790 | 781 | 781 | 36,000 | 7,810 |
| 1989-03-14 | 781 | 798 | 781 | 781 | 27,000 | 7,810 |
| 1989-03-13 | 785 | 800 | 781 | 790 | 20,000 | 7,900 |
| 1989-03-10 | 791 | 791 | 780 | 790 | 23,000 | 7,900 |
| 1989-03-09 | 796 | 805 | 796 | 796 | 16,000 | 7,960 |
| 1989-03-08 | 805 | 805 | 790 | 800 | 59,000 | 8,000 |
| 1989-03-07 | 798 | 810 | 795 | 805 | 57,000 | 8,050 |
| 1989-03-06 | 806 | 819 | 805 | 815 | 59,000 | 8,150 |
| 1989-03-03 | 795 | 810 | 795 | 800 | 200,000 | 8,000 |
| 1989-03-02 | 781 | 795 | 781 | 785 | 21,000 | 7,850 |
| 1989-03-01 | 790 | 799 | 780 | 780 | 212,000 | 7,800 |
| 1989-02-28 | 785 | 795 | 780 | 795 | 150,000 | 7,950 |
| 1989-02-27 | 780 | 785 | 771 | 775 | 66,000 | 7,750 |
| 1989-02-23 | 770 | 785 | 770 | 785 | 71,000 | 7,850 |
| 1989-02-22 | 785 | 790 | 771 | 775 | 79,000 | 7,750 |
| 1989-02-21 | 780 | 789 | 770 | 789 | 32,000 | 7,890 |
| 1989-02-20 | 790 | 790 | 770 | 770 | 71,000 | 7,700 |
| 1989-02-17 | 779 | 788 | 776 | 780 | 57,000 | 7,800 |
| 1989-02-16 | 753 | 789 | 750 | 789 | 125,000 | 7,890 |
| 1989-02-15 | 771 | 771 | 760 | 760 | 31,000 | 7,600 |
| 1989-02-14 | 763 | 770 | 761 | 761 | 32,000 | 7,610 |
| 1989-02-13 | 770 | 770 | 749 | 762 | 32,000 | 7,620 |
| 1989-02-10 | 790 | 790 | 775 | 778 | 34,000 | 7,780 |
| 1989-02-09 | 795 | 798 | 785 | 785 | 102,000 | 7,850 |
| 1989-02-08 | 788 | 799 | 788 | 790 | 104,000 | 7,900 |
| 1989-02-07 | 785 | 795 | 780 | 780 | 82,000 | 7,800 |
| 1989-02-06 | 790 | 799 | 785 | 785 | 57,000 | 7,850 |
| 1989-02-03 | 780 | 793 | 775 | 790 | 84,000 | 7,900 |
| 1989-02-02 | 785 | 785 | 775 | 780 | 44,000 | 7,800 |
| 1989-02-01 | 790 | 795 | 765 | 765 | 127,000 | 7,650 |
| 1989-01-31 | 785 | 799 | 780 | 781 | 222,000 | 7,810 |
| 1989-01-30 | 760 | 775 | 759 | 775 | 45,000 | 7,750 |
| 1989-01-28 | 760 | 765 | 755 | 755 | 40,000 | 7,550 |
| 1989-01-27 | 767 | 767 | 755 | 755 | 38,000 | 7,550 |
| 1989-01-26 | 750 | 768 | 735 | 767 | 21,000 | 7,670 |
| 1989-01-25 | 770 | 770 | 750 | 758 | 100,000 | 7,580 |
| 1989-01-24 | 760 | 775 | 755 | 760 | 158,000 | 7,600 |
| 1989-01-23 | 754 | 755 | 745 | 750 | 66,000 | 7,500 |
| 1989-01-20 | 745 | 745 | 735 | 737 | 30,000 | 7,370 |
| 1989-01-19 | 745 | 750 | 735 | 735 | 55,000 | 7,350 |
| 1989-01-18 | 753 | 753 | 739 | 745 | 70,000 | 7,450 |
| 1989-01-17 | 759 | 759 | 745 | 754 | 94,000 | 7,540 |
| 1989-01-13 | 764 | 775 | 747 | 755 | 468,000 | 7,550 |
| 1989-01-12 | 712 | 775 | 712 | 763 | 572,000 | 7,630 |
| 1989-01-11 | 710 | 715 | 705 | 710 | 46,000 | 7,100 |
| 1989-01-10 | 700 | 720 | 690 | 720 | 53,000 | 7,200 |
| 1989-01-06 | 700 | 700 | 681 | 700 | 25,000 | 7,000 |
| 1989-01-05 | 700 | 700 | 691 | 700 | 14,000 | 7,000 |
| 1989-01-04 | 680 | 690 | 680 | 681 | 11,000 | 6,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
