3109 シキボウ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1991-12-27 | 487 | 487 | 487 | 487 | 3,000 | 4,870 |
| 1991-12-26 | 491 | 491 | 490 | 490 | 10,000 | 4,900 |
| 1991-12-25 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-12-24 | 513 | 513 | 490 | 490 | 16,000 | 4,900 |
| 1991-12-20 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1991-12-18 | 540 | 550 | 540 | 550 | 2,000 | 5,500 |
| 1991-12-16 | 551 | 551 | 540 | 540 | 11,000 | 5,400 |
| 1991-12-13 | 545 | 545 | 545 | 545 | 14,000 | 5,450 |
| 1991-12-11 | 540 | 550 | 540 | 545 | 10,000 | 5,450 |
| 1991-12-10 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1991-11-27 | 590 | 590 | 571 | 571 | 4,000 | 5,710 |
| 1991-11-26 | 592 | 592 | 592 | 592 | 2,000 | 5,920 |
| 1991-11-11 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1991-11-07 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1991-11-06 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-10-29 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1991-10-17 | 622 | 625 | 622 | 625 | 5,000 | 6,250 |
| 1991-10-16 | 622 | 622 | 622 | 622 | 3,000 | 6,220 |
| 1991-10-14 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1991-10-11 | 645 | 645 | 630 | 630 | 9,000 | 6,300 |
| 1991-10-07 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-10-04 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-09-27 | 616 | 616 | 616 | 616 | 18,000 | 6,160 |
| 1991-09-20 | 649 | 650 | 646 | 646 | 6,000 | 6,460 |
| 1991-09-19 | 659 | 659 | 657 | 658 | 6,000 | 6,580 |
| 1991-09-18 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1991-09-13 | 620 | 621 | 620 | 621 | 27,000 | 6,210 |
| 1991-09-12 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-09-11 | 650 | 650 | 630 | 630 | 18,000 | 6,300 |
| 1991-09-04 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1991-08-30 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1991-08-26 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1991-08-16 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1991-08-12 | 713 | 714 | 707 | 707 | 13,000 | 7,070 |
| 1991-07-26 | 720 | 725 | 720 | 725 | 5,000 | 7,250 |
| 1991-07-25 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1991-07-24 | 718 | 718 | 717 | 717 | 5,000 | 7,170 |
| 1991-07-23 | 718 | 718 | 708 | 708 | 6,000 | 7,080 |
| 1991-07-18 | 743 | 743 | 743 | 743 | 4,000 | 7,430 |
| 1991-07-12 | 753 | 753 | 743 | 743 | 4,000 | 7,430 |
| 1991-07-11 | 753 | 753 | 743 | 743 | 14,000 | 7,430 |
| 1991-07-09 | 680 | 680 | 680 | 680 | 15,000 | 6,800 |
| 1991-07-05 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1991-06-26 | 859 | 859 | 859 | 859 | 4,000 | 8,590 |
| 1991-06-19 | 845 | 859 | 845 | 859 | 6,000 | 8,590 |
| 1991-06-18 | 825 | 836 | 824 | 836 | 3,000 | 8,360 |
| 1991-06-17 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1991-06-14 | 835 | 835 | 834 | 834 | 2,000 | 8,340 |
| 1991-06-13 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1991-06-11 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1991-06-07 | 811 | 825 | 811 | 815 | 12,000 | 8,150 |
| 1991-06-06 | 790 | 810 | 790 | 810 | 3,000 | 8,100 |
| 1991-06-03 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-05-31 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1991-05-29 | 791 | 798 | 789 | 789 | 13,000 | 7,890 |
| 1991-05-28 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1991-05-27 | 820 | 820 | 810 | 810 | 8,000 | 8,100 |
| 1991-05-24 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1991-05-17 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1991-05-16 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1991-05-15 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1991-05-14 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1991-05-13 | 875 | 876 | 860 | 860 | 9,000 | 8,600 |
| 1991-05-10 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1991-05-09 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1991-05-07 | 870 | 870 | 860 | 860 | 4,000 | 8,600 |
| 1991-05-02 | 884 | 884 | 884 | 884 | 2,000 | 8,840 |
| 1991-05-01 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1991-04-30 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
| 1991-04-26 | 868 | 870 | 860 | 860 | 11,000 | 8,600 |
| 1991-04-25 | 866 | 867 | 866 | 867 | 3,000 | 8,670 |
| 1991-04-24 | 870 | 870 | 851 | 851 | 5,000 | 8,510 |
| 1991-04-23 | 890 | 890 | 885 | 885 | 5,000 | 8,850 |
| 1991-04-19 | 940 | 940 | 930 | 930 | 3,000 | 9,300 |
| 1991-04-18 | 925 | 935 | 914 | 935 | 50,000 | 9,350 |
| 1991-04-17 | 934 | 934 | 930 | 930 | 6,000 | 9,300 |
| 1991-04-16 | 930 | 932 | 930 | 932 | 6,000 | 9,320 |
| 1991-04-15 | 941 | 941 | 930 | 940 | 13,000 | 9,400 |
| 1991-04-12 | 940 | 940 | 940 | 940 | 5,000 | 9,400 |
| 1991-04-11 | 970 | 980 | 960 | 960 | 8,000 | 9,600 |
| 1991-04-10 | 970 | 970 | 970 | 970 | 7,000 | 9,700 |
| 1991-04-09 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1991-04-08 | 987 | 996 | 987 | 995 | 11,000 | 9,950 |
| 1991-04-05 | 985 | 997 | 979 | 997 | 26,000 | 9,970 |
| 1991-04-04 | 999 | 999 | 978 | 985 | 27,000 | 9,850 |
| 1991-04-03 | 1,010 | 1,010 | 999 | 999 | 60,000 | 9,990 |
| 1991-04-02 | 946 | 999 | 946 | 999 | 27,000 | 9,990 |
| 1991-04-01 | 960 | 971 | 950 | 956 | 16,000 | 9,560 |
| 1991-03-29 | 970 | 970 | 960 | 970 | 7,000 | 9,700 |
| 1991-03-28 | 975 | 976 | 965 | 973 | 159,000 | 9,730 |
| 1991-03-27 | 986 | 986 | 975 | 975 | 5,000 | 9,750 |
| 1991-03-26 | 964 | 981 | 963 | 981 | 9,000 | 9,810 |
| 1991-03-25 | 959 | 961 | 950 | 961 | 9,000 | 9,610 |
| 1991-03-22 | 975 | 980 | 975 | 979 | 4,000 | 9,790 |
| 1991-03-20 | 981 | 981 | 960 | 968 | 18,000 | 9,680 |
| 1991-03-19 | 961 | 981 | 961 | 981 | 42,000 | 9,810 |
| 1991-03-18 | 976 | 976 | 970 | 975 | 7,000 | 9,750 |
| 1991-03-15 | 952 | 990 | 952 | 975 | 71,000 | 9,750 |
| 1991-03-14 | 916 | 950 | 915 | 950 | 37,000 | 9,500 |
| 1991-03-13 | 930 | 930 | 916 | 926 | 20,000 | 9,260 |
| 1991-03-12 | 926 | 940 | 926 | 940 | 25,000 | 9,400 |
| 1991-03-11 | 955 | 985 | 950 | 950 | 136,000 | 9,500 |
| 1991-03-08 | 885 | 945 | 885 | 945 | 53,000 | 9,450 |
| 1991-03-07 | 850 | 885 | 849 | 885 | 28,000 | 8,850 |
| 1991-03-06 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1991-03-05 | 810 | 840 | 810 | 840 | 14,000 | 8,400 |
| 1991-03-04 | 805 | 805 | 805 | 805 | 2,000 | 8,050 |
| 1991-03-01 | 835 | 835 | 825 | 825 | 2,000 | 8,250 |
| 1991-02-28 | 840 | 865 | 840 | 845 | 15,000 | 8,450 |
| 1991-02-27 | 845 | 848 | 840 | 840 | 6,000 | 8,400 |
| 1991-02-26 | 845 | 861 | 845 | 855 | 55,000 | 8,550 |
| 1991-02-25 | 819 | 835 | 818 | 835 | 12,000 | 8,350 |
| 1991-02-22 | 760 | 800 | 760 | 800 | 7,000 | 8,000 |
| 1991-02-21 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1991-02-20 | 760 | 760 | 760 | 760 | 4,000 | 7,600 |
| 1991-02-19 | 755 | 760 | 753 | 760 | 17,000 | 7,600 |
| 1991-02-18 | 760 | 763 | 760 | 763 | 5,000 | 7,630 |
| 1991-02-15 | 760 | 761 | 760 | 760 | 14,000 | 7,600 |
| 1991-02-14 | 757 | 760 | 757 | 760 | 6,000 | 7,600 |
| 1991-02-08 | 620 | 629 | 620 | 629 | 3,000 | 6,290 |
| 1991-02-06 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1991-02-05 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1991-01-30 | 628 | 628 | 628 | 628 | 3,000 | 6,280 |
| 1991-01-28 | 628 | 628 | 628 | 628 | 8,000 | 6,280 |
| 1991-01-24 | 590 | 590 | 583 | 589 | 74,000 | 5,890 |
| 1991-01-23 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-01-22 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1991-01-21 | 600 | 605 | 600 | 605 | 9,000 | 6,050 |
| 1991-01-18 | 605 | 605 | 600 | 600 | 23,000 | 6,000 |
| 1991-01-17 | 570 | 580 | 570 | 575 | 13,000 | 5,750 |
| 1991-01-14 | 620 | 620 | 620 | 620 | 9,000 | 6,200 |
| 1991-01-11 | 626 | 640 | 626 | 640 | 24,000 | 6,400 |
| 1991-01-10 | 626 | 626 | 626 | 626 | 1,000 | 6,260 |
| 1991-01-09 | 620 | 622 | 620 | 622 | 2,000 | 6,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
