3109 シキボウ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 323 | 327 | 320 | 326 | 13,000 | 3,260 |
| 1995-12-27 | 326 | 328 | 326 | 326 | 7,000 | 3,260 |
| 1995-12-26 | 333 | 333 | 320 | 321 | 19,000 | 3,210 |
| 1995-12-25 | 336 | 340 | 330 | 336 | 32,000 | 3,360 |
| 1995-12-22 | 333 | 340 | 319 | 325 | 241,000 | 3,250 |
| 1995-12-21 | 334 | 340 | 334 | 335 | 34,000 | 3,350 |
| 1995-12-20 | 271 | 312 | 271 | 311 | 7,000 | 3,110 |
| 1995-12-19 | 255 | 255 | 255 | 255 | 10,000 | 2,550 |
| 1995-12-15 | 257 | 260 | 257 | 257 | 20,000 | 2,570 |
| 1995-12-14 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1995-12-11 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 1995-12-08 | 247 | 247 | 246 | 246 | 7,000 | 2,460 |
| 1995-12-07 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1995-12-06 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1995-12-05 | 260 | 260 | 245 | 245 | 7,000 | 2,450 |
| 1995-12-04 | 250 | 260 | 250 | 260 | 17,000 | 2,600 |
| 1995-12-01 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1995-11-24 | 230 | 230 | 226 | 226 | 2,000 | 2,260 |
| 1995-11-20 | 253 | 253 | 245 | 250 | 9,000 | 2,500 |
| 1995-11-17 | 242 | 242 | 240 | 241 | 4,000 | 2,410 |
| 1995-11-16 | 230 | 240 | 230 | 240 | 6,000 | 2,400 |
| 1995-11-15 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1995-11-10 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
| 1995-11-06 | 230 | 235 | 230 | 230 | 10,000 | 2,300 |
| 1995-11-02 | 241 | 241 | 240 | 240 | 30,000 | 2,400 |
| 1995-10-31 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1995-10-25 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1995-10-23 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 1995-10-18 | 198 | 198 | 194 | 194 | 2,000 | 1,940 |
| 1995-10-17 | 200 | 200 | 198 | 198 | 3,000 | 1,980 |
| 1995-10-16 | 199 | 200 | 199 | 199 | 3,000 | 1,990 |
| 1995-10-09 | 202 | 202 | 200 | 200 | 4,000 | 2,000 |
| 1995-10-03 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1995-10-02 | 205 | 205 | 200 | 200 | 11,000 | 2,000 |
| 1995-09-29 | 206 | 206 | 205 | 205 | 4,000 | 2,050 |
| 1995-09-28 | 203 | 209 | 203 | 205 | 16,000 | 2,050 |
| 1995-09-27 | 204 | 204 | 202 | 202 | 3,000 | 2,020 |
| 1995-09-26 | 214 | 214 | 214 | 214 | 7,000 | 2,140 |
| 1995-09-18 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 1995-09-13 | 217 | 217 | 215 | 215 | 12,000 | 2,150 |
| 1995-09-12 | 227 | 227 | 227 | 227 | 3,000 | 2,270 |
| 1995-09-11 | 230 | 231 | 230 | 231 | 3,000 | 2,310 |
| 1995-09-08 | 228 | 228 | 220 | 220 | 26,000 | 2,200 |
| 1995-09-07 | 210 | 210 | 210 | 210 | 13,000 | 2,100 |
| 1995-09-06 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 1995-09-05 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 1995-09-04 | 220 | 220 | 220 | 220 | 13,000 | 2,200 |
| 1995-09-01 | 227 | 227 | 224 | 224 | 44,000 | 2,240 |
| 1995-08-31 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1995-08-30 | 229 | 233 | 229 | 229 | 4,000 | 2,290 |
| 1995-08-29 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1995-08-28 | 222 | 222 | 222 | 222 | 8,000 | 2,220 |
| 1995-08-25 | 230 | 230 | 221 | 221 | 5,000 | 2,210 |
| 1995-08-24 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1995-08-23 | 230 | 232 | 230 | 230 | 7,000 | 2,300 |
| 1995-08-22 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1995-08-21 | 221 | 228 | 221 | 228 | 3,000 | 2,280 |
| 1995-08-18 | 218 | 218 | 218 | 218 | 6,000 | 2,180 |
| 1995-08-17 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 1995-08-09 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1995-08-08 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 1995-07-28 | 198 | 198 | 198 | 198 | 10,000 | 1,980 |
| 1995-07-26 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1995-07-20 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1995-07-12 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1995-07-10 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1995-07-07 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 1995-07-05 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 1995-06-30 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1995-06-29 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 1995-06-27 | 181 | 181 | 180 | 180 | 24,000 | 1,800 |
| 1995-06-26 | 181 | 182 | 181 | 181 | 18,000 | 1,810 |
| 1995-06-22 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1995-06-21 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1995-06-20 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 1995-06-19 | 188 | 188 | 188 | 188 | 9,000 | 1,880 |
| 1995-06-14 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1995-06-13 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1995-06-12 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 1995-06-09 | 202 | 202 | 197 | 197 | 6,000 | 1,970 |
| 1995-06-07 | 213 | 213 | 213 | 213 | 3,000 | 2,130 |
| 1995-06-05 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 1995-06-01 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 1995-05-31 | 203 | 209 | 203 | 209 | 28,000 | 2,090 |
| 1995-05-30 | 210 | 212 | 210 | 212 | 4,000 | 2,120 |
| 1995-05-29 | 212 | 212 | 212 | 212 | 10,000 | 2,120 |
| 1995-05-11 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1995-05-10 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 1995-04-26 | 253 | 253 | 253 | 253 | 7,000 | 2,530 |
| 1995-04-19 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1995-04-06 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1995-04-03 | 238 | 238 | 238 | 238 | 4,000 | 2,380 |
| 1995-03-29 | 245 | 245 | 242 | 242 | 9,000 | 2,420 |
| 1995-03-28 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1995-03-24 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1995-03-17 | 238 | 238 | 233 | 233 | 3,000 | 2,330 |
| 1995-03-15 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1995-03-13 | 240 | 240 | 236 | 236 | 2,000 | 2,360 |
| 1995-03-08 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1995-03-07 | 230 | 231 | 230 | 231 | 9,000 | 2,310 |
| 1995-03-06 | 230 | 230 | 228 | 230 | 8,000 | 2,300 |
| 1995-03-03 | 233 | 233 | 230 | 230 | 4,000 | 2,300 |
| 1995-03-01 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1995-02-24 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1995-02-22 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1995-02-15 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1995-02-13 | 241 | 242 | 240 | 242 | 4,000 | 2,420 |
| 1995-02-10 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1995-02-08 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1995-02-06 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 1995-01-30 | 246 | 247 | 246 | 246 | 10,000 | 2,460 |
| 1995-01-12 | 275 | 275 | 275 | 275 | 30,000 | 2,750 |
| 1995-01-05 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
