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 |
|---|---|---|---|---|---|---|
| 1990-12-21 | 689 | 689 | 689 | 689 | 3,000 | 6,890 |
| 1990-12-20 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 1990-12-19 | 694 | 694 | 694 | 694 | 6,000 | 6,940 |
| 1990-12-18 | 702 | 702 | 698 | 698 | 13,000 | 6,980 |
| 1990-12-17 | 690 | 699 | 690 | 696 | 11,000 | 6,960 |
| 1990-12-14 | 659 | 680 | 659 | 680 | 18,000 | 6,800 |
| 1990-12-13 | 670 | 670 | 669 | 669 | 3,000 | 6,690 |
| 1990-12-07 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1990-12-06 | 601 | 601 | 600 | 600 | 2,000 | 6,000 |
| 1990-12-03 | 632 | 632 | 632 | 632 | 1,000 | 6,320 |
| 1990-11-29 | 680 | 680 | 680 | 680 | 7,000 | 6,800 |
| 1990-11-27 | 682 | 696 | 682 | 696 | 15,000 | 6,960 |
| 1990-11-26 | 681 | 682 | 681 | 682 | 3,000 | 6,820 |
| 1990-11-22 | 677 | 677 | 677 | 677 | 5,000 | 6,770 |
| 1990-11-20 | 707 | 707 | 707 | 707 | 1,000 | 7,070 |
| 1990-11-19 | 715 | 715 | 715 | 715 | 3,000 | 7,150 |
| 1990-11-06 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1990-11-01 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1990-10-31 | 800 | 805 | 790 | 805 | 6,000 | 8,050 |
| 1990-10-30 | 875 | 875 | 875 | 875 | 15,000 | 8,750 |
| 1990-10-26 | 785 | 815 | 785 | 815 | 14,000 | 8,150 |
| 1990-10-24 | 755 | 765 | 755 | 765 | 3,000 | 7,650 |
| 1990-10-22 | 721 | 725 | 721 | 725 | 6,000 | 7,250 |
| 1990-10-19 | 670 | 705 | 670 | 705 | 31,000 | 7,050 |
| 1990-10-18 | 656 | 656 | 653 | 653 | 6,000 | 6,530 |
| 1990-10-17 | 665 | 665 | 665 | 665 | 4,000 | 6,650 |
| 1990-10-16 | 685 | 690 | 685 | 690 | 6,000 | 6,900 |
| 1990-10-15 | 668 | 680 | 668 | 675 | 7,000 | 6,750 |
| 1990-10-12 | 670 | 670 | 665 | 668 | 5,000 | 6,680 |
| 1990-10-11 | 676 | 676 | 669 | 669 | 7,000 | 6,690 |
| 1990-10-09 | 680 | 682 | 675 | 682 | 10,000 | 6,820 |
| 1990-10-08 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1990-10-05 | 671 | 671 | 670 | 670 | 9,000 | 6,700 |
| 1990-10-03 | 690 | 691 | 690 | 691 | 9,000 | 6,910 |
| 1990-10-02 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1990-09-21 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1990-09-14 | 901 | 901 | 901 | 901 | 8,000 | 9,010 |
| 1990-09-13 | 950 | 950 | 910 | 910 | 36,000 | 9,100 |
| 1990-09-12 | 910 | 950 | 910 | 940 | 23,000 | 9,400 |
| 1990-09-11 | 856 | 865 | 855 | 865 | 16,000 | 8,650 |
| 1990-09-10 | 840 | 845 | 840 | 845 | 5,000 | 8,450 |
| 1990-09-07 | 850 | 850 | 830 | 830 | 7,000 | 8,300 |
| 1990-09-06 | 840 | 840 | 830 | 840 | 10,000 | 8,400 |
| 1990-09-05 | 870 | 870 | 840 | 840 | 31,000 | 8,400 |
| 1990-09-04 | 930 | 935 | 925 | 930 | 25,000 | 9,300 |
| 1990-09-03 | 941 | 941 | 930 | 930 | 49,000 | 9,300 |
| 1990-08-29 | 766 | 767 | 760 | 765 | 6,000 | 7,650 |
| 1990-08-28 | 749 | 766 | 749 | 766 | 48,000 | 7,660 |
| 1990-08-27 | 750 | 755 | 749 | 749 | 27,000 | 7,490 |
| 1990-08-24 | 750 | 755 | 730 | 730 | 43,000 | 7,300 |
| 1990-08-22 | 824 | 824 | 824 | 824 | 15,000 | 8,240 |
| 1990-08-21 | 881 | 881 | 874 | 874 | 29,000 | 8,740 |
| 1990-08-20 | 880 | 891 | 880 | 881 | 13,000 | 8,810 |
| 1990-08-17 | 911 | 911 | 900 | 900 | 35,000 | 9,000 |
| 1990-08-15 | 751 | 751 | 750 | 750 | 11,000 | 7,500 |
| 1990-08-14 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1990-08-13 | 759 | 768 | 758 | 768 | 11,000 | 7,680 |
| 1990-08-10 | 779 | 779 | 769 | 769 | 3,000 | 7,690 |
| 1990-08-09 | 810 | 810 | 780 | 780 | 12,000 | 7,800 |
| 1990-08-08 | 799 | 811 | 799 | 801 | 38,000 | 8,010 |
| 1990-08-07 | 800 | 810 | 799 | 800 | 34,000 | 8,000 |
| 1990-08-06 | 861 | 861 | 840 | 840 | 45,000 | 8,400 |
| 1990-08-03 | 840 | 851 | 840 | 851 | 43,000 | 8,510 |
| 1990-08-02 | 860 | 860 | 850 | 850 | 80,000 | 8,500 |
| 1990-08-01 | 885 | 885 | 860 | 860 | 10,000 | 8,600 |
| 1990-07-31 | 879 | 885 | 873 | 880 | 10,000 | 8,800 |
| 1990-07-30 | 880 | 880 | 862 | 869 | 17,000 | 8,690 |
| 1990-07-27 | 894 | 894 | 860 | 862 | 33,000 | 8,620 |
| 1990-07-26 | 890 | 890 | 885 | 885 | 7,000 | 8,850 |
| 1990-07-25 | 883 | 896 | 883 | 890 | 15,000 | 8,900 |
| 1990-07-24 | 861 | 870 | 860 | 870 | 17,000 | 8,700 |
| 1990-07-23 | 891 | 891 | 878 | 879 | 11,000 | 8,790 |
| 1990-07-20 | 934 | 934 | 900 | 900 | 39,000 | 9,000 |
| 1990-07-19 | 917 | 948 | 917 | 929 | 72,000 | 9,290 |
| 1990-07-18 | 900 | 900 | 895 | 895 | 35,000 | 8,950 |
| 1990-07-17 | 875 | 901 | 875 | 890 | 51,000 | 8,900 |
| 1990-07-16 | 862 | 867 | 850 | 853 | 28,000 | 8,530 |
| 1990-07-13 | 880 | 880 | 862 | 862 | 11,000 | 8,620 |
| 1990-07-12 | 877 | 880 | 870 | 870 | 28,000 | 8,700 |
| 1990-07-11 | 870 | 870 | 860 | 860 | 15,000 | 8,600 |
| 1990-07-10 | 863 | 863 | 860 | 860 | 15,000 | 8,600 |
| 1990-07-09 | 871 | 880 | 860 | 860 | 24,000 | 8,600 |
| 1990-07-06 | 865 | 870 | 865 | 870 | 23,000 | 8,700 |
| 1990-07-05 | 865 | 870 | 865 | 865 | 46,000 | 8,650 |
| 1990-07-04 | 865 | 872 | 865 | 865 | 32,000 | 8,650 |
| 1990-07-03 | 900 | 900 | 870 | 870 | 23,000 | 8,700 |
| 1990-07-02 | 890 | 890 | 890 | 890 | 10,000 | 8,900 |
| 1990-06-29 | 885 | 885 | 877 | 880 | 48,000 | 8,800 |
| 1990-06-28 | 890 | 890 | 880 | 882 | 30,000 | 8,820 |
| 1990-06-27 | 880 | 880 | 880 | 880 | 10,000 | 8,800 |
| 1990-06-26 | 872 | 872 | 870 | 872 | 8,000 | 8,720 |
| 1990-06-25 | 918 | 918 | 906 | 906 | 63,000 | 9,060 |
| 1990-06-22 | 930 | 930 | 916 | 916 | 34,000 | 9,160 |
| 1990-06-21 | 920 | 925 | 920 | 920 | 17,000 | 9,200 |
| 1990-06-20 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1990-06-19 | 920 | 920 | 920 | 920 | 12,000 | 9,200 |
| 1990-06-18 | 931 | 931 | 930 | 930 | 19,000 | 9,300 |
| 1990-06-15 | 930 | 931 | 930 | 931 | 12,000 | 9,310 |
| 1990-06-14 | 932 | 932 | 930 | 930 | 6,000 | 9,300 |
| 1990-06-13 | 931 | 935 | 931 | 931 | 37,000 | 9,310 |
| 1990-06-12 | 930 | 932 | 930 | 931 | 31,000 | 9,310 |
| 1990-06-11 | 930 | 943 | 930 | 933 | 5,000 | 9,330 |
| 1990-06-08 | 935 | 945 | 935 | 935 | 58,000 | 9,350 |
| 1990-06-07 | 946 | 946 | 945 | 945 | 4,000 | 9,450 |
| 1990-06-06 | 935 | 945 | 930 | 930 | 16,000 | 9,300 |
| 1990-06-05 | 969 | 969 | 939 | 939 | 16,000 | 9,390 |
| 1990-06-04 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1990-06-01 | 949 | 960 | 949 | 959 | 15,000 | 9,590 |
| 1990-05-31 | 950 | 955 | 945 | 950 | 23,000 | 9,500 |
| 1990-05-30 | 911 | 950 | 911 | 950 | 15,000 | 9,500 |
| 1990-05-29 | 950 | 950 | 920 | 920 | 11,000 | 9,200 |
| 1990-05-28 | 940 | 940 | 913 | 940 | 19,000 | 9,400 |
| 1990-05-25 | 939 | 940 | 920 | 940 | 30,000 | 9,400 |
| 1990-05-24 | 938 | 943 | 938 | 940 | 18,000 | 9,400 |
| 1990-05-23 | 936 | 943 | 936 | 940 | 28,000 | 9,400 |
| 1990-05-22 | 940 | 940 | 940 | 940 | 9,000 | 9,400 |
| 1990-05-21 | 985 | 985 | 970 | 970 | 7,000 | 9,700 |
| 1990-05-18 | 970 | 990 | 970 | 970 | 45,000 | 9,700 |
| 1990-05-17 | 981 | 990 | 980 | 980 | 37,000 | 9,800 |
| 1990-05-16 | 1,010 | 1,010 | 961 | 961 | 96,000 | 9,610 |
| 1990-05-15 | 985 | 1,020 | 985 | 1,000 | 76,000 | 10,000 |
| 1990-05-14 | 968 | 969 | 945 | 945 | 26,000 | 9,450 |
| 1990-05-11 | 945 | 974 | 945 | 974 | 54,000 | 9,740 |
| 1990-05-10 | 975 | 975 | 931 | 931 | 37,000 | 9,310 |
| 1990-05-09 | 990 | 990 | 949 | 959 | 71,000 | 9,590 |
| 1990-05-08 | 1,000 | 1,020 | 980 | 990 | 156,000 | 9,900 |
| 1990-05-07 | 882 | 950 | 882 | 950 | 34,000 | 9,500 |
| 1990-05-02 | 847 | 882 | 845 | 872 | 88,000 | 8,720 |
| 1990-05-01 | 859 | 859 | 840 | 845 | 30,000 | 8,450 |
| 1990-04-27 | 861 | 870 | 855 | 860 | 20,000 | 8,600 |
| 1990-04-26 | 803 | 860 | 803 | 850 | 34,000 | 8,500 |
| 1990-04-25 | 780 | 800 | 780 | 800 | 50,000 | 8,000 |
| 1990-04-24 | 770 | 780 | 770 | 780 | 27,000 | 7,800 |
| 1990-04-23 | 760 | 790 | 760 | 780 | 76,000 | 7,800 |
| 1990-04-20 | 755 | 762 | 755 | 760 | 13,000 | 7,600 |
| 1990-04-19 | 730 | 738 | 727 | 730 | 65,000 | 7,300 |
| 1990-04-18 | 695 | 715 | 695 | 710 | 26,000 | 7,100 |
| 1990-04-17 | 690 | 700 | 690 | 700 | 11,000 | 7,000 |
| 1990-04-16 | 698 | 706 | 690 | 700 | 27,000 | 7,000 |
| 1990-04-13 | 720 | 738 | 720 | 738 | 10,000 | 7,380 |
| 1990-04-12 | 740 | 741 | 739 | 740 | 26,000 | 7,400 |
| 1990-04-11 | 701 | 755 | 701 | 730 | 17,000 | 7,300 |
| 1990-04-10 | 710 | 715 | 699 | 700 | 102,000 | 7,000 |
| 1990-04-09 | 690 | 700 | 690 | 700 | 64,000 | 7,000 |
| 1990-04-06 | 610 | 630 | 590 | 630 | 47,000 | 6,300 |
| 1990-04-03 | 780 | 780 | 780 | 780 | 18,000 | 7,800 |
| 1990-03-30 | 880 | 880 | 870 | 870 | 47,000 | 8,700 |
| 1990-03-29 | 920 | 920 | 890 | 890 | 28,000 | 8,900 |
| 1990-03-28 | 924 | 931 | 924 | 930 | 150,000 | 9,300 |
| 1990-03-27 | 931 | 945 | 920 | 920 | 19,000 | 9,200 |
| 1990-03-26 | 915 | 930 | 900 | 930 | 39,000 | 9,300 |
| 1990-03-23 | 930 | 934 | 910 | 915 | 88,000 | 9,150 |
| 1990-03-20 | 1,010 | 1,050 | 980 | 980 | 47,000 | 9,800 |
| 1990-03-19 | 1,090 | 1,090 | 1,050 | 1,050 | 68,000 | 10,500 |
| 1990-03-16 | 1,050 | 1,090 | 1,050 | 1,090 | 50,000 | 10,900 |
| 1990-03-15 | 1,050 | 1,080 | 1,050 | 1,050 | 40,000 | 10,500 |
| 1990-03-14 | 1,090 | 1,100 | 1,050 | 1,070 | 45,000 | 10,700 |
| 1990-03-13 | 1,100 | 1,100 | 1,080 | 1,080 | 38,000 | 10,800 |
| 1990-03-12 | 1,090 | 1,100 | 1,090 | 1,100 | 32,000 | 11,000 |
| 1990-03-09 | 1,090 | 1,110 | 1,090 | 1,090 | 94,000 | 10,900 |
| 1990-03-08 | 1,090 | 1,110 | 1,080 | 1,110 | 41,000 | 11,100 |
| 1990-03-07 | 1,090 | 1,100 | 1,080 | 1,090 | 72,000 | 10,900 |
| 1990-03-06 | 1,090 | 1,100 | 1,090 | 1,100 | 44,000 | 11,000 |
| 1990-03-05 | 1,100 | 1,110 | 1,090 | 1,110 | 57,000 | 11,100 |
| 1990-03-02 | 1,100 | 1,110 | 1,090 | 1,100 | 44,000 | 11,000 |
| 1990-03-01 | 1,090 | 1,140 | 1,090 | 1,100 | 61,000 | 11,000 |
| 1990-02-28 | 1,100 | 1,120 | 1,100 | 1,110 | 23,000 | 11,100 |
| 1990-02-27 | 1,110 | 1,130 | 1,080 | 1,100 | 131,000 | 11,000 |
| 1990-02-26 | 1,130 | 1,140 | 1,050 | 1,100 | 124,000 | 11,000 |
| 1990-02-23 | 1,170 | 1,190 | 1,150 | 1,150 | 54,000 | 11,500 |
| 1990-02-22 | 1,130 | 1,210 | 1,130 | 1,190 | 145,000 | 11,900 |
| 1990-02-21 | 1,180 | 1,190 | 1,150 | 1,150 | 128,000 | 11,500 |
| 1990-02-20 | 1,200 | 1,200 | 1,170 | 1,200 | 66,000 | 12,000 |
| 1990-02-19 | 1,220 | 1,220 | 1,180 | 1,220 | 83,000 | 12,200 |
| 1990-02-16 | 1,210 | 1,220 | 1,200 | 1,210 | 112,000 | 12,100 |
| 1990-02-15 | 1,220 | 1,220 | 1,200 | 1,210 | 36,000 | 12,100 |
| 1990-02-14 | 1,220 | 1,230 | 1,200 | 1,230 | 100,000 | 12,300 |
| 1990-02-13 | 1,220 | 1,230 | 1,200 | 1,220 | 277,000 | 12,200 |
| 1990-02-09 | 1,180 | 1,240 | 1,170 | 1,230 | 667,000 | 12,300 |
| 1990-02-08 | 1,170 | 1,180 | 1,160 | 1,180 | 124,000 | 11,800 |
| 1990-02-07 | 1,170 | 1,180 | 1,160 | 1,160 | 74,000 | 11,600 |
| 1990-02-06 | 1,170 | 1,170 | 1,160 | 1,160 | 27,000 | 11,600 |
| 1990-02-05 | 1,170 | 1,180 | 1,160 | 1,170 | 46,000 | 11,700 |
| 1990-02-02 | 1,150 | 1,170 | 1,150 | 1,170 | 79,000 | 11,700 |
| 1990-02-01 | 1,170 | 1,180 | 1,140 | 1,150 | 85,000 | 11,500 |
| 1990-01-31 | 1,140 | 1,170 | 1,120 | 1,170 | 53,000 | 11,700 |
| 1990-01-30 | 1,150 | 1,150 | 1,120 | 1,150 | 42,000 | 11,500 |
| 1990-01-29 | 1,160 | 1,160 | 1,130 | 1,150 | 44,000 | 11,500 |
| 1990-01-26 | 1,150 | 1,160 | 1,150 | 1,150 | 121,000 | 11,500 |
| 1990-01-25 | 1,170 | 1,180 | 1,150 | 1,160 | 77,000 | 11,600 |
| 1990-01-24 | 1,170 | 1,180 | 1,150 | 1,150 | 93,000 | 11,500 |
| 1990-01-23 | 1,160 | 1,180 | 1,150 | 1,150 | 339,000 | 11,500 |
| 1990-01-22 | 1,170 | 1,180 | 1,170 | 1,180 | 186,000 | 11,800 |
| 1990-01-19 | 1,170 | 1,170 | 1,160 | 1,160 | 183,000 | 11,600 |
| 1990-01-18 | 1,160 | 1,180 | 1,150 | 1,180 | 213,000 | 11,800 |
| 1990-01-17 | 1,140 | 1,160 | 1,140 | 1,150 | 123,000 | 11,500 |
| 1990-01-16 | 1,170 | 1,180 | 1,130 | 1,160 | 282,000 | 11,600 |
| 1990-01-12 | 1,200 | 1,200 | 1,170 | 1,190 | 222,000 | 11,900 |
| 1990-01-11 | 1,160 | 1,210 | 1,150 | 1,200 | 594,000 | 12,000 |
| 1990-01-10 | 1,120 | 1,150 | 1,120 | 1,150 | 70,000 | 11,500 |
| 1990-01-09 | 1,150 | 1,160 | 1,140 | 1,140 | 178,000 | 11,400 |
| 1990-01-08 | 1,150 | 1,160 | 1,140 | 1,160 | 177,000 | 11,600 |
| 1990-01-05 | 1,140 | 1,150 | 1,110 | 1,140 | 128,000 | 11,400 |
| 1990-01-04 | 1,150 | 1,150 | 1,140 | 1,140 | 29,000 | 11,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
