3109 シキボウ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1994-12-27 | 283 | 288 | 283 | 283 | 13,000 | 2,830 |
| 1994-12-26 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1994-12-22 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1994-12-16 | 241 | 241 | 238 | 241 | 16,000 | 2,410 |
| 1994-12-15 | 236 | 240 | 236 | 240 | 5,000 | 2,400 |
| 1994-12-14 | 243 | 243 | 240 | 240 | 34,000 | 2,400 |
| 1994-12-13 | 253 | 253 | 248 | 248 | 23,000 | 2,480 |
| 1994-12-06 | 260 | 260 | 260 | 260 | 14,000 | 2,600 |
| 1994-12-05 | 261 | 261 | 255 | 260 | 7,000 | 2,600 |
| 1994-12-02 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1994-11-30 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1994-11-29 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1994-11-28 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 1994-11-25 | 245 | 245 | 241 | 241 | 2,000 | 2,410 |
| 1994-11-16 | 275 | 275 | 275 | 275 | 9,000 | 2,750 |
| 1994-11-15 | 275 | 275 | 275 | 275 | 153,000 | 2,750 |
| 1994-11-11 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1994-11-10 | 275 | 275 | 274 | 274 | 3,000 | 2,740 |
| 1994-11-09 | 287 | 287 | 285 | 285 | 4,000 | 2,850 |
| 1994-11-08 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 1994-11-07 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1994-11-04 | 290 | 290 | 288 | 288 | 2,000 | 2,880 |
| 1994-11-01 | 289 | 289 | 288 | 288 | 2,000 | 2,880 |
| 1994-10-28 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 1994-10-27 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1994-10-26 | 290 | 290 | 285 | 290 | 14,000 | 2,900 |
| 1994-10-24 | 294 | 294 | 289 | 289 | 3,000 | 2,890 |
| 1994-10-21 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1994-10-20 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1994-10-19 | 295 | 304 | 295 | 304 | 5,000 | 3,040 |
| 1994-10-18 | 290 | 293 | 290 | 293 | 238,000 | 2,930 |
| 1994-10-17 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1994-10-12 | 276 | 276 | 275 | 275 | 4,000 | 2,750 |
| 1994-10-11 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1994-10-07 | 281 | 281 | 279 | 279 | 7,000 | 2,790 |
| 1994-10-03 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1994-09-30 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1994-09-26 | 291 | 291 | 290 | 290 | 7,000 | 2,900 |
| 1994-09-22 | 282 | 282 | 282 | 282 | 3,000 | 2,820 |
| 1994-09-09 | 291 | 291 | 285 | 288 | 19,000 | 2,880 |
| 1994-08-29 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 1994-08-05 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1994-08-04 | 310 | 315 | 310 | 315 | 3,000 | 3,150 |
| 1994-08-03 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1994-08-01 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 1994-07-29 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1994-07-28 | 305 | 305 | 300 | 300 | 4,000 | 3,000 |
| 1994-07-27 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1994-07-21 | 315 | 316 | 315 | 315 | 7,000 | 3,150 |
| 1994-07-20 | 316 | 316 | 315 | 315 | 4,000 | 3,150 |
| 1994-07-14 | 317 | 317 | 315 | 315 | 3,000 | 3,150 |
| 1994-07-13 | 315 | 317 | 315 | 317 | 2,000 | 3,170 |
| 1994-07-12 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1994-07-05 | 332 | 333 | 332 | 333 | 2,000 | 3,330 |
| 1994-07-04 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1994-07-01 | 331 | 331 | 331 | 331 | 5,000 | 3,310 |
| 1994-06-30 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1994-06-29 | 337 | 337 | 336 | 336 | 3,000 | 3,360 |
| 1994-06-28 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 1994-06-27 | 341 | 341 | 331 | 331 | 13,000 | 3,310 |
| 1994-06-24 | 348 | 348 | 346 | 346 | 3,000 | 3,460 |
| 1994-06-23 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 1994-06-22 | 339 | 345 | 339 | 345 | 18,000 | 3,450 |
| 1994-06-20 | 368 | 368 | 360 | 361 | 33,000 | 3,610 |
| 1994-06-17 | 353 | 365 | 350 | 365 | 47,000 | 3,650 |
| 1994-06-16 | 349 | 352 | 347 | 349 | 41,000 | 3,490 |
| 1994-06-15 | 343 | 350 | 343 | 346 | 18,000 | 3,460 |
| 1994-06-14 | 340 | 340 | 340 | 340 | 17,000 | 3,400 |
| 1994-06-13 | 339 | 340 | 339 | 339 | 6,000 | 3,390 |
| 1994-06-10 | 340 | 341 | 335 | 340 | 21,000 | 3,400 |
| 1994-06-09 | 330 | 335 | 330 | 335 | 25,000 | 3,350 |
| 1994-06-08 | 331 | 335 | 330 | 330 | 9,000 | 3,300 |
| 1994-06-07 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1994-06-06 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1994-06-03 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1994-05-26 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 1994-05-25 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1994-05-13 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1994-05-09 | 324 | 324 | 324 | 324 | 7,000 | 3,240 |
| 1994-04-21 | 318 | 325 | 318 | 323 | 4,000 | 3,230 |
| 1994-04-19 | 335 | 340 | 327 | 327 | 33,000 | 3,270 |
| 1994-04-18 | 335 | 336 | 335 | 336 | 5,000 | 3,360 |
| 1994-04-15 | 340 | 340 | 333 | 333 | 11,000 | 3,330 |
| 1994-04-13 | 340 | 345 | 336 | 340 | 32,000 | 3,400 |
| 1994-04-12 | 345 | 347 | 340 | 340 | 29,000 | 3,400 |
| 1994-04-11 | 335 | 345 | 335 | 345 | 39,000 | 3,450 |
| 1994-04-08 | 329 | 338 | 319 | 321 | 26,000 | 3,210 |
| 1994-04-07 | 319 | 327 | 319 | 327 | 36,000 | 3,270 |
| 1994-04-06 | 320 | 320 | 315 | 315 | 10,000 | 3,150 |
| 1994-04-05 | 310 | 317 | 310 | 312 | 12,000 | 3,120 |
| 1994-04-04 | 314 | 316 | 310 | 310 | 10,000 | 3,100 |
| 1994-04-01 | 301 | 310 | 300 | 310 | 5,000 | 3,100 |
| 1994-03-31 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 1994-03-30 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1994-03-29 | 300 | 303 | 300 | 300 | 7,000 | 3,000 |
| 1994-03-25 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 1994-03-18 | 309 | 310 | 301 | 301 | 3,000 | 3,010 |
| 1994-03-16 | 301 | 309 | 300 | 309 | 20,000 | 3,090 |
| 1994-03-15 | 301 | 301 | 295 | 300 | 15,000 | 3,000 |
| 1994-03-14 | 290 | 291 | 290 | 291 | 2,000 | 2,910 |
| 1994-03-11 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1994-03-10 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1994-03-09 | 281 | 281 | 275 | 275 | 13,000 | 2,750 |
| 1994-03-08 | 285 | 285 | 284 | 284 | 5,000 | 2,840 |
| 1994-03-07 | 290 | 290 | 289 | 289 | 2,000 | 2,890 |
| 1994-03-04 | 290 | 290 | 289 | 289 | 4,000 | 2,890 |
| 1994-03-03 | 290 | 290 | 289 | 289 | 9,000 | 2,890 |
| 1994-03-02 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1994-03-01 | 295 | 295 | 290 | 295 | 22,000 | 2,950 |
| 1994-02-15 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1994-02-10 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1994-02-09 | 310 | 310 | 299 | 300 | 13,000 | 3,000 |
| 1994-02-08 | 300 | 310 | 300 | 310 | 12,000 | 3,100 |
| 1994-02-03 | 300 | 302 | 290 | 290 | 9,000 | 2,900 |
| 1994-02-01 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1994-01-27 | 270 | 270 | 267 | 267 | 15,000 | 2,670 |
| 1994-01-26 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 1994-01-20 | 290 | 291 | 286 | 286 | 12,000 | 2,860 |
| 1994-01-19 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1994-01-18 | 280 | 281 | 275 | 280 | 15,000 | 2,800 |
| 1994-01-17 | 280 | 280 | 270 | 270 | 4,000 | 2,700 |
| 1994-01-13 | 276 | 276 | 276 | 276 | 6,000 | 2,760 |
| 1994-01-12 | 255 | 270 | 255 | 270 | 17,000 | 2,700 |
| 1994-01-11 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1994-01-10 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1994-01-05 | 227 | 228 | 227 | 228 | 3,000 | 2,280 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
