3109 シキボウ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1992-12-18 | 268 | 268 | 266 | 266 | 6,000 | 2,660 |
| 1992-12-17 | 267 | 267 | 264 | 264 | 8,000 | 2,640 |
| 1992-12-16 | 275 | 275 | 268 | 268 | 7,000 | 2,680 |
| 1992-12-15 | 268 | 268 | 268 | 268 | 7,000 | 2,680 |
| 1992-12-14 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
| 1992-12-04 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1992-12-03 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 1992-12-02 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1992-12-01 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1992-11-27 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1992-11-26 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1992-11-18 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1992-11-10 | 268 | 270 | 268 | 270 | 3,000 | 2,700 |
| 1992-11-09 | 274 | 275 | 270 | 275 | 4,000 | 2,750 |
| 1992-11-06 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1992-11-05 | 287 | 287 | 282 | 282 | 3,000 | 2,820 |
| 1992-11-04 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1992-11-02 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1992-10-30 | 287 | 287 | 286 | 286 | 6,000 | 2,860 |
| 1992-10-29 | 300 | 300 | 289 | 289 | 3,000 | 2,890 |
| 1992-10-28 | 287 | 287 | 287 | 287 | 3,000 | 2,870 |
| 1992-10-27 | 282 | 282 | 277 | 277 | 12,000 | 2,770 |
| 1992-10-26 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 1992-10-23 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1992-10-22 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-10-21 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-10-19 | 278 | 280 | 278 | 280 | 10,000 | 2,800 |
| 1992-10-16 | 287 | 287 | 280 | 280 | 6,000 | 2,800 |
| 1992-10-15 | 310 | 310 | 291 | 291 | 10,000 | 2,910 |
| 1992-10-14 | 310 | 310 | 306 | 306 | 13,000 | 3,060 |
| 1992-10-13 | 327 | 328 | 318 | 318 | 8,000 | 3,180 |
| 1992-10-12 | 328 | 329 | 318 | 318 | 11,000 | 3,180 |
| 1992-10-08 | 295 | 335 | 295 | 335 | 45,000 | 3,350 |
| 1992-10-07 | 266 | 266 | 266 | 266 | 3,000 | 2,660 |
| 1992-10-06 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 1992-10-05 | 280 | 281 | 280 | 280 | 5,000 | 2,800 |
| 1992-10-02 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1992-10-01 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1992-09-30 | 292 | 292 | 292 | 292 | 5,000 | 2,920 |
| 1992-09-29 | 295 | 296 | 295 | 296 | 12,000 | 2,960 |
| 1992-09-21 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1992-09-10 | 297 | 307 | 297 | 306 | 33,000 | 3,060 |
| 1992-09-09 | 295 | 295 | 289 | 292 | 14,000 | 2,920 |
| 1992-09-08 | 298 | 298 | 298 | 298 | 7,000 | 2,980 |
| 1992-09-07 | 290 | 298 | 290 | 298 | 12,000 | 2,980 |
| 1992-09-04 | 303 | 303 | 298 | 298 | 34,000 | 2,980 |
| 1992-09-03 | 289 | 289 | 288 | 289 | 14,000 | 2,890 |
| 1992-09-02 | 293 | 293 | 288 | 288 | 6,000 | 2,880 |
| 1992-09-01 | 307 | 307 | 293 | 293 | 18,000 | 2,930 |
| 1992-08-28 | 289 | 295 | 287 | 295 | 29,000 | 2,950 |
| 1992-08-27 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-08-26 | 269 | 269 | 269 | 269 | 14,000 | 2,690 |
| 1992-08-25 | 270 | 275 | 270 | 270 | 4,000 | 2,700 |
| 1992-08-21 | 238 | 253 | 238 | 253 | 15,000 | 2,530 |
| 1992-08-20 | 222 | 223 | 221 | 223 | 9,000 | 2,230 |
| 1992-08-13 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 1992-08-12 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1992-08-06 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1992-08-04 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-07-30 | 271 | 271 | 270 | 270 | 4,000 | 2,700 |
| 1992-07-29 | 271 | 271 | 271 | 271 | 4,000 | 2,710 |
| 1992-07-28 | 274 | 274 | 274 | 274 | 4,000 | 2,740 |
| 1992-07-27 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1992-07-24 | 283 | 283 | 283 | 283 | 9,000 | 2,830 |
| 1992-07-22 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1992-07-21 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1992-07-14 | 309 | 310 | 309 | 310 | 14,000 | 3,100 |
| 1992-07-10 | 298 | 298 | 297 | 297 | 24,000 | 2,970 |
| 1992-07-09 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 1992-07-08 | 295 | 298 | 290 | 290 | 8,000 | 2,900 |
| 1992-07-07 | 310 | 310 | 309 | 309 | 8,000 | 3,090 |
| 1992-07-06 | 315 | 315 | 309 | 309 | 3,000 | 3,090 |
| 1992-07-03 | 315 | 320 | 315 | 320 | 6,000 | 3,200 |
| 1992-07-02 | 308 | 310 | 301 | 310 | 15,000 | 3,100 |
| 1992-07-01 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 1992-06-30 | 304 | 309 | 304 | 309 | 8,000 | 3,090 |
| 1992-06-29 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1992-06-26 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1992-06-24 | 299 | 299 | 296 | 296 | 7,000 | 2,960 |
| 1992-06-19 | 302 | 302 | 302 | 302 | 16,000 | 3,020 |
| 1992-06-16 | 311 | 311 | 311 | 311 | 6,000 | 3,110 |
| 1992-06-15 | 314 | 314 | 314 | 314 | 5,000 | 3,140 |
| 1992-05-27 | 335 | 335 | 335 | 335 | 8,000 | 3,350 |
| 1992-05-26 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1992-05-25 | 338 | 340 | 338 | 340 | 7,000 | 3,400 |
| 1992-05-22 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 1992-05-19 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1992-05-15 | 355 | 356 | 355 | 355 | 6,000 | 3,550 |
| 1992-05-14 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 1992-05-13 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1992-05-12 | 361 | 361 | 356 | 356 | 2,000 | 3,560 |
| 1992-05-08 | 325 | 330 | 325 | 330 | 2,000 | 3,300 |
| 1992-04-28 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1992-04-27 | 299 | 302 | 295 | 302 | 8,000 | 3,020 |
| 1992-04-23 | 280 | 280 | 280 | 280 | 11,000 | 2,800 |
| 1992-04-15 | 290 | 290 | 290 | 290 | 10,000 | 2,900 |
| 1992-04-14 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1992-04-06 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1992-03-30 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1992-03-27 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1992-03-26 | 359 | 359 | 359 | 359 | 4,000 | 3,590 |
| 1992-02-17 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-02-12 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 1992-01-28 | 418 | 418 | 417 | 417 | 3,000 | 4,170 |
| 1992-01-27 | 419 | 420 | 419 | 420 | 4,000 | 4,200 |
| 1992-01-21 | 381 | 381 | 380 | 380 | 3,000 | 3,800 |
| 1992-01-13 | 464 | 464 | 464 | 464 | 5,000 | 4,640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
