3109 シキボウ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 1993-12-21 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1993-12-08 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1993-12-03 | 260 | 260 | 255 | 256 | 14,000 | 2,560 |
| 1993-12-02 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1993-11-30 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1993-11-29 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 1993-11-26 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1993-11-25 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1993-11-24 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1993-11-22 | 250 | 250 | 248 | 248 | 5,000 | 2,480 |
| 1993-11-19 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1993-11-16 | 252 | 252 | 252 | 252 | 6,000 | 2,520 |
| 1993-11-12 | 250 | 255 | 250 | 255 | 7,000 | 2,550 |
| 1993-11-10 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1993-11-09 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1993-11-05 | 258 | 258 | 258 | 258 | 5,000 | 2,580 |
| 1993-11-01 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 1993-10-29 | 278 | 278 | 278 | 278 | 5,000 | 2,780 |
| 1993-10-25 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1993-10-22 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1993-10-21 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1993-10-12 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1993-10-08 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1993-10-07 | 330 | 330 | 325 | 325 | 3,000 | 3,250 |
| 1993-10-05 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1993-09-29 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1993-09-07 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-08-30 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 1993-08-27 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1993-08-26 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 1993-08-25 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1993-08-19 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1993-08-18 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1993-08-09 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1993-08-04 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1993-07-30 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1993-07-29 | 344 | 344 | 344 | 344 | 5,000 | 3,440 |
| 1993-07-28 | 350 | 350 | 349 | 349 | 6,000 | 3,490 |
| 1993-07-23 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1993-07-21 | 350 | 350 | 346 | 346 | 5,000 | 3,460 |
| 1993-07-20 | 351 | 351 | 350 | 350 | 10,000 | 3,500 |
| 1993-07-16 | 362 | 366 | 362 | 366 | 12,000 | 3,660 |
| 1993-07-15 | 369 | 370 | 365 | 366 | 12,000 | 3,660 |
| 1993-07-14 | 370 | 370 | 369 | 369 | 2,000 | 3,690 |
| 1993-07-13 | 369 | 369 | 369 | 369 | 4,000 | 3,690 |
| 1993-07-09 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1993-07-08 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1993-07-07 | 370 | 373 | 362 | 373 | 7,000 | 3,730 |
| 1993-07-06 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1993-07-05 | 390 | 390 | 380 | 380 | 4,000 | 3,800 |
| 1993-07-02 | 375 | 380 | 372 | 380 | 16,000 | 3,800 |
| 1993-07-01 | 380 | 380 | 375 | 375 | 3,000 | 3,750 |
| 1993-06-30 | 380 | 381 | 380 | 381 | 9,000 | 3,810 |
| 1993-06-29 | 379 | 379 | 375 | 375 | 6,000 | 3,750 |
| 1993-06-28 | 371 | 371 | 371 | 371 | 4,000 | 3,710 |
| 1993-06-25 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1993-06-22 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1993-06-16 | 400 | 400 | 380 | 380 | 22,000 | 3,800 |
| 1993-06-15 | 407 | 417 | 407 | 407 | 42,000 | 4,070 |
| 1993-06-14 | 408 | 408 | 403 | 403 | 11,000 | 4,030 |
| 1993-06-11 | 403 | 409 | 403 | 403 | 7,000 | 4,030 |
| 1993-06-10 | 402 | 405 | 402 | 402 | 7,000 | 4,020 |
| 1993-06-08 | 405 | 405 | 400 | 400 | 3,000 | 4,000 |
| 1993-06-07 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1993-06-04 | 410 | 410 | 404 | 409 | 16,000 | 4,090 |
| 1993-06-03 | 405 | 410 | 400 | 400 | 33,000 | 4,000 |
| 1993-06-02 | 409 | 410 | 405 | 405 | 5,000 | 4,050 |
| 1993-05-31 | 404 | 404 | 400 | 401 | 5,000 | 4,010 |
| 1993-05-28 | 416 | 421 | 411 | 420 | 39,000 | 4,200 |
| 1993-05-27 | 399 | 399 | 399 | 399 | 4,000 | 3,990 |
| 1993-05-25 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 1993-05-21 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1993-05-20 | 389 | 395 | 384 | 385 | 30,000 | 3,850 |
| 1993-05-19 | 399 | 404 | 398 | 398 | 8,000 | 3,980 |
| 1993-05-18 | 408 | 408 | 401 | 401 | 14,000 | 4,010 |
| 1993-05-17 | 420 | 420 | 415 | 415 | 15,000 | 4,150 |
| 1993-05-14 | 403 | 420 | 402 | 419 | 54,000 | 4,190 |
| 1993-05-13 | 390 | 400 | 390 | 396 | 13,000 | 3,960 |
| 1993-05-11 | 384 | 391 | 384 | 390 | 20,000 | 3,900 |
| 1993-05-10 | 390 | 390 | 375 | 375 | 40,000 | 3,750 |
| 1993-05-06 | 387 | 400 | 385 | 395 | 73,000 | 3,950 |
| 1993-04-30 | 371 | 388 | 371 | 380 | 176,000 | 3,800 |
| 1993-04-28 | 348 | 351 | 347 | 351 | 32,000 | 3,510 |
| 1993-04-27 | 350 | 350 | 345 | 345 | 41,000 | 3,450 |
| 1993-04-26 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1993-04-23 | 335 | 337 | 330 | 337 | 22,000 | 3,370 |
| 1993-04-22 | 338 | 338 | 338 | 338 | 5,000 | 3,380 |
| 1993-04-21 | 340 | 345 | 335 | 339 | 108,000 | 3,390 |
| 1993-04-20 | 335 | 336 | 335 | 335 | 18,000 | 3,350 |
| 1993-04-19 | 330 | 335 | 320 | 320 | 8,000 | 3,200 |
| 1993-04-15 | 332 | 332 | 330 | 330 | 6,000 | 3,300 |
| 1993-04-14 | 333 | 333 | 330 | 330 | 9,000 | 3,300 |
| 1993-04-13 | 328 | 340 | 328 | 330 | 7,000 | 3,300 |
| 1993-04-09 | 329 | 330 | 329 | 329 | 15,000 | 3,290 |
| 1993-04-08 | 349 | 349 | 340 | 341 | 6,000 | 3,410 |
| 1993-04-07 | 336 | 345 | 336 | 345 | 30,000 | 3,450 |
| 1993-04-06 | 330 | 340 | 328 | 333 | 27,000 | 3,330 |
| 1993-04-05 | 316 | 320 | 315 | 320 | 15,000 | 3,200 |
| 1993-04-02 | 310 | 316 | 310 | 316 | 28,000 | 3,160 |
| 1993-04-01 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1993-03-29 | 303 | 303 | 297 | 297 | 7,000 | 2,970 |
| 1993-03-26 | 293 | 293 | 291 | 291 | 3,000 | 2,910 |
| 1993-03-25 | 296 | 296 | 290 | 290 | 3,000 | 2,900 |
| 1993-03-24 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 1993-03-19 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1993-03-18 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1993-03-17 | 301 | 301 | 300 | 300 | 13,000 | 3,000 |
| 1993-03-15 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1993-03-12 | 320 | 320 | 310 | 310 | 20,000 | 3,100 |
| 1993-03-11 | 309 | 310 | 307 | 310 | 16,000 | 3,100 |
| 1993-03-10 | 300 | 300 | 294 | 294 | 6,000 | 2,940 |
| 1993-03-09 | 288 | 289 | 283 | 288 | 9,000 | 2,880 |
| 1993-03-08 | 280 | 281 | 280 | 281 | 3,000 | 2,810 |
| 1993-03-05 | 281 | 281 | 280 | 280 | 11,000 | 2,800 |
| 1993-03-04 | 281 | 281 | 281 | 281 | 8,000 | 2,810 |
| 1993-03-03 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1993-03-02 | 290 | 290 | 283 | 283 | 3,000 | 2,830 |
| 1993-03-01 | 288 | 288 | 282 | 285 | 5,000 | 2,850 |
| 1993-02-26 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 1993-02-25 | 288 | 288 | 287 | 287 | 3,000 | 2,870 |
| 1993-02-24 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 1993-02-23 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1993-02-22 | 297 | 297 | 297 | 297 | 10,000 | 2,970 |
| 1993-02-10 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1993-02-08 | 295 | 295 | 286 | 286 | 23,000 | 2,860 |
| 1993-02-05 | 290 | 295 | 288 | 293 | 23,000 | 2,930 |
| 1993-02-03 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1993-02-02 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1993-02-01 | 240 | 240 | 235 | 235 | 8,000 | 2,350 |
| 1993-01-29 | 245 | 245 | 245 | 245 | 7,000 | 2,450 |
| 1993-01-28 | 239 | 239 | 233 | 233 | 5,000 | 2,330 |
| 1993-01-27 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1993-01-25 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1993-01-06 | 260 | 260 | 259 | 259 | 2,000 | 2,590 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
