3109 シキボウ(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-216896896896893,0006,890
1990-12-206906906906904,0006,900
1990-12-196946946946946,0006,940
1990-12-1870270269869813,0006,980
1990-12-1769069969069611,0006,960
1990-12-1465968065968018,0006,800
1990-12-136706706696693,0006,690
1990-12-076006006006003,0006,000
1990-12-066016016006002,0006,000
1990-12-036326326326321,0006,320
1990-11-296806806806807,0006,800
1990-11-2768269668269615,0006,960
1990-11-266816826816823,0006,820
1990-11-226776776776775,0006,770
1990-11-207077077077071,0007,070
1990-11-197157157157153,0007,150
1990-11-067657657657651,0007,650
1990-11-018058058058051,0008,050
1990-10-318008057908056,0008,050
1990-10-3087587587587515,0008,750
1990-10-2678581578581514,0008,150
1990-10-247557657557653,0007,650
1990-10-227217257217256,0007,250
1990-10-1967070567070531,0007,050
1990-10-186566566536536,0006,530
1990-10-176656656656654,0006,650
1990-10-166856906856906,0006,900
1990-10-156686806686757,0006,750
1990-10-126706706656685,0006,680
1990-10-116766766696697,0006,690
1990-10-0968068267568210,0006,820
1990-10-086706706706704,0006,700
1990-10-056716716706709,0006,700
1990-10-036906916906919,0006,910
1990-10-027007007007005,0007,000
1990-09-218408408408402,0008,400
1990-09-149019019019018,0009,010
1990-09-1395095091091036,0009,100
1990-09-1291095091094023,0009,400
1990-09-1185686585586516,0008,650
1990-09-108408458408455,0008,450
1990-09-078508508308307,0008,300
1990-09-0684084083084010,0008,400
1990-09-0587087084084031,0008,400
1990-09-0493093592593025,0009,300
1990-09-0394194193093049,0009,300
1990-08-297667677607656,0007,650
1990-08-2874976674976648,0007,660
1990-08-2775075574974927,0007,490
1990-08-2475075573073043,0007,300
1990-08-2282482482482415,0008,240
1990-08-2188188187487429,0008,740
1990-08-2088089188088113,0008,810
1990-08-1791191190090035,0009,000
1990-08-1575175175075011,0007,500
1990-08-147207207207203,0007,200
1990-08-1375976875876811,0007,680
1990-08-107797797697693,0007,690
1990-08-0981081078078012,0007,800
1990-08-0879981179980138,0008,010
1990-08-0780081079980034,0008,000
1990-08-0686186184084045,0008,400
1990-08-0384085184085143,0008,510
1990-08-0286086085085080,0008,500
1990-08-0188588586086010,0008,600
1990-07-3187988587388010,0008,800
1990-07-3088088086286917,0008,690
1990-07-2789489486086233,0008,620
1990-07-268908908858857,0008,850
1990-07-2588389688389015,0008,900
1990-07-2486187086087017,0008,700
1990-07-2389189187887911,0008,790
1990-07-2093493490090039,0009,000
1990-07-1991794891792972,0009,290
1990-07-1890090089589535,0008,950
1990-07-1787590187589051,0008,900
1990-07-1686286785085328,0008,530
1990-07-1388088086286211,0008,620
1990-07-1287788087087028,0008,700
1990-07-1187087086086015,0008,600
1990-07-1086386386086015,0008,600
1990-07-0987188086086024,0008,600
1990-07-0686587086587023,0008,700
1990-07-0586587086586546,0008,650
1990-07-0486587286586532,0008,650
1990-07-0390090087087023,0008,700
1990-07-0289089089089010,0008,900
1990-06-2988588587788048,0008,800
1990-06-2889089088088230,0008,820
1990-06-2788088088088010,0008,800
1990-06-268728728708728,0008,720
1990-06-2591891890690663,0009,060
1990-06-2293093091691634,0009,160
1990-06-2192092592092017,0009,200
1990-06-209209209209203,0009,200
1990-06-1992092092092012,0009,200
1990-06-1893193193093019,0009,300
1990-06-1593093193093112,0009,310
1990-06-149329329309306,0009,300
1990-06-1393193593193137,0009,310
1990-06-1293093293093131,0009,310
1990-06-119309439309335,0009,330
1990-06-0893594593593558,0009,350
1990-06-079469469459454,0009,450
1990-06-0693594593093016,0009,300
1990-06-0596996993993916,0009,390
1990-06-049709709709703,0009,700
1990-06-0194996094995915,0009,590
1990-05-3195095594595023,0009,500
1990-05-3091195091195015,0009,500
1990-05-2995095092092011,0009,200
1990-05-2894094091394019,0009,400
1990-05-2593994092094030,0009,400
1990-05-2493894393894018,0009,400
1990-05-2393694393694028,0009,400
1990-05-229409409409409,0009,400
1990-05-219859859709707,0009,700
1990-05-1897099097097045,0009,700
1990-05-1798199098098037,0009,800
1990-05-161,0101,01096196196,0009,610
1990-05-159851,0209851,00076,00010,000
1990-05-1496896994594526,0009,450
1990-05-1194597494597454,0009,740
1990-05-1097597593193137,0009,310
1990-05-0999099094995971,0009,590
1990-05-081,0001,020980990156,0009,900
1990-05-0788295088295034,0009,500
1990-05-0284788284587288,0008,720
1990-05-0185985984084530,0008,450
1990-04-2786187085586020,0008,600
1990-04-2680386080385034,0008,500
1990-04-2578080078080050,0008,000
1990-04-2477078077078027,0007,800
1990-04-2376079076078076,0007,800
1990-04-2075576275576013,0007,600
1990-04-1973073872773065,0007,300
1990-04-1869571569571026,0007,100
1990-04-1769070069070011,0007,000
1990-04-1669870669070027,0007,000
1990-04-1372073872073810,0007,380
1990-04-1274074173974026,0007,400
1990-04-1170175570173017,0007,300
1990-04-10710715699700102,0007,000
1990-04-0969070069070064,0007,000
1990-04-0661063059063047,0006,300
1990-04-0378078078078018,0007,800
1990-03-3088088087087047,0008,700
1990-03-2992092089089028,0008,900
1990-03-28924931924930150,0009,300
1990-03-2793194592092019,0009,200
1990-03-2691593090093039,0009,300
1990-03-2393093491091588,0009,150
1990-03-201,0101,05098098047,0009,800
1990-03-191,0901,0901,0501,05068,00010,500
1990-03-161,0501,0901,0501,09050,00010,900
1990-03-151,0501,0801,0501,05040,00010,500
1990-03-141,0901,1001,0501,07045,00010,700
1990-03-131,1001,1001,0801,08038,00010,800
1990-03-121,0901,1001,0901,10032,00011,000
1990-03-091,0901,1101,0901,09094,00010,900
1990-03-081,0901,1101,0801,11041,00011,100
1990-03-071,0901,1001,0801,09072,00010,900
1990-03-061,0901,1001,0901,10044,00011,000
1990-03-051,1001,1101,0901,11057,00011,100
1990-03-021,1001,1101,0901,10044,00011,000
1990-03-011,0901,1401,0901,10061,00011,000
1990-02-281,1001,1201,1001,11023,00011,100
1990-02-271,1101,1301,0801,100131,00011,000
1990-02-261,1301,1401,0501,100124,00011,000
1990-02-231,1701,1901,1501,15054,00011,500
1990-02-221,1301,2101,1301,190145,00011,900
1990-02-211,1801,1901,1501,150128,00011,500
1990-02-201,2001,2001,1701,20066,00012,000
1990-02-191,2201,2201,1801,22083,00012,200
1990-02-161,2101,2201,2001,210112,00012,100
1990-02-151,2201,2201,2001,21036,00012,100
1990-02-141,2201,2301,2001,230100,00012,300
1990-02-131,2201,2301,2001,220277,00012,200
1990-02-091,1801,2401,1701,230667,00012,300
1990-02-081,1701,1801,1601,180124,00011,800
1990-02-071,1701,1801,1601,16074,00011,600
1990-02-061,1701,1701,1601,16027,00011,600
1990-02-051,1701,1801,1601,17046,00011,700
1990-02-021,1501,1701,1501,17079,00011,700
1990-02-011,1701,1801,1401,15085,00011,500
1990-01-311,1401,1701,1201,17053,00011,700
1990-01-301,1501,1501,1201,15042,00011,500
1990-01-291,1601,1601,1301,15044,00011,500
1990-01-261,1501,1601,1501,150121,00011,500
1990-01-251,1701,1801,1501,16077,00011,600
1990-01-241,1701,1801,1501,15093,00011,500
1990-01-231,1601,1801,1501,150339,00011,500
1990-01-221,1701,1801,1701,180186,00011,800
1990-01-191,1701,1701,1601,160183,00011,600
1990-01-181,1601,1801,1501,180213,00011,800
1990-01-171,1401,1601,1401,150123,00011,500
1990-01-161,1701,1801,1301,160282,00011,600
1990-01-121,2001,2001,1701,190222,00011,900
1990-01-111,1601,2101,1501,200594,00012,000
1990-01-101,1201,1501,1201,15070,00011,500
1990-01-091,1501,1601,1401,140178,00011,400
1990-01-081,1501,1601,1401,160177,00011,600
1990-01-051,1401,1501,1101,140128,00011,400
1990-01-041,1501,1501,1401,14029,00011,400

分割・併合履歴 : [2017-09-27]1株→0.1株