3109 シキボウ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 213 | 220 | 213 | 217 | 17,000 | 2,170 |
| 1996-12-24 | 225 | 225 | 220 | 220 | 10,000 | 2,200 |
| 1996-12-20 | 226 | 227 | 226 | 227 | 3,000 | 2,270 |
| 1996-12-18 | 270 | 270 | 269 | 269 | 28,000 | 2,690 |
| 1996-12-13 | 264 | 264 | 264 | 264 | 32,000 | 2,640 |
| 1996-12-06 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1996-12-05 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 1996-12-04 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1996-12-03 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 1996-11-29 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 1996-11-28 | 293 | 293 | 292 | 292 | 4,000 | 2,920 |
| 1996-11-25 | 300 | 301 | 295 | 301 | 3,000 | 3,010 |
| 1996-11-22 | 293 | 293 | 293 | 293 | 4,000 | 2,930 |
| 1996-11-11 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1996-11-08 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1996-11-07 | 299 | 299 | 297 | 297 | 5,000 | 2,970 |
| 1996-11-06 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1996-11-05 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1996-10-29 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1996-10-28 | 305 | 305 | 302 | 302 | 17,000 | 3,020 |
| 1996-10-25 | 292 | 303 | 292 | 303 | 3,000 | 3,030 |
| 1996-10-18 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1996-10-16 | 297 | 304 | 297 | 301 | 8,000 | 3,010 |
| 1996-10-15 | 292 | 300 | 292 | 300 | 2,000 | 3,000 |
| 1996-10-14 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 1996-10-11 | 292 | 292 | 292 | 292 | 5,000 | 2,920 |
| 1996-10-08 | 311 | 311 | 310 | 310 | 10,000 | 3,100 |
| 1996-10-07 | 313 | 313 | 311 | 311 | 32,000 | 3,110 |
| 1996-10-03 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1996-10-01 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 1996-09-30 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 1996-09-27 | 328 | 328 | 320 | 325 | 6,000 | 3,250 |
| 1996-09-26 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1996-09-25 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1996-09-24 | 324 | 324 | 320 | 320 | 3,000 | 3,200 |
| 1996-09-20 | 327 | 327 | 325 | 325 | 3,000 | 3,250 |
| 1996-09-19 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1996-09-18 | 331 | 331 | 327 | 327 | 3,000 | 3,270 |
| 1996-09-17 | 335 | 335 | 325 | 325 | 7,000 | 3,250 |
| 1996-09-13 | 327 | 327 | 327 | 327 | 24,000 | 3,270 |
| 1996-09-12 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1996-09-11 | 323 | 323 | 321 | 321 | 2,000 | 3,210 |
| 1996-09-10 | 322 | 322 | 321 | 321 | 6,000 | 3,210 |
| 1996-09-04 | 325 | 325 | 320 | 320 | 2,000 | 3,200 |
| 1996-09-03 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1996-08-27 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1996-08-23 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1996-08-22 | 350 | 350 | 345 | 345 | 2,000 | 3,450 |
| 1996-08-14 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1996-08-12 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1996-08-09 | 305 | 307 | 305 | 307 | 7,000 | 3,070 |
| 1996-08-08 | 301 | 307 | 300 | 300 | 13,000 | 3,000 |
| 1996-08-07 | 312 | 315 | 312 | 315 | 3,000 | 3,150 |
| 1996-08-06 | 331 | 331 | 330 | 330 | 7,000 | 3,300 |
| 1996-08-05 | 343 | 343 | 343 | 343 | 4,000 | 3,430 |
| 1996-08-02 | 340 | 344 | 340 | 344 | 3,000 | 3,440 |
| 1996-08-01 | 331 | 331 | 330 | 330 | 4,000 | 3,300 |
| 1996-07-31 | 337 | 337 | 337 | 337 | 3,000 | 3,370 |
| 1996-07-30 | 367 | 367 | 360 | 360 | 5,000 | 3,600 |
| 1996-07-25 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1996-07-24 | 368 | 368 | 367 | 367 | 7,000 | 3,670 |
| 1996-07-23 | 372 | 375 | 372 | 375 | 4,000 | 3,750 |
| 1996-07-17 | 382 | 382 | 378 | 378 | 8,000 | 3,780 |
| 1996-07-11 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1996-07-05 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1996-07-04 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1996-07-03 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1996-07-02 | 372 | 375 | 372 | 375 | 8,000 | 3,750 |
| 1996-07-01 | 376 | 376 | 372 | 372 | 4,000 | 3,720 |
| 1996-06-26 | 392 | 392 | 390 | 390 | 5,000 | 3,900 |
| 1996-06-25 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1996-06-24 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1996-06-21 | 397 | 402 | 397 | 397 | 18,000 | 3,970 |
| 1996-06-20 | 395 | 400 | 395 | 400 | 7,000 | 4,000 |
| 1996-06-19 | 383 | 398 | 383 | 398 | 2,000 | 3,980 |
| 1996-06-18 | 381 | 382 | 377 | 377 | 3,000 | 3,770 |
| 1996-06-17 | 399 | 399 | 399 | 399 | 18,000 | 3,990 |
| 1996-06-14 | 403 | 403 | 403 | 403 | 33,000 | 4,030 |
| 1996-06-05 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1996-06-03 | 362 | 362 | 360 | 360 | 7,000 | 3,600 |
| 1996-05-30 | 373 | 373 | 367 | 367 | 2,000 | 3,670 |
| 1996-05-27 | 371 | 371 | 370 | 370 | 2,000 | 3,700 |
| 1996-05-23 | 386 | 386 | 380 | 380 | 6,000 | 3,800 |
| 1996-05-21 | 392 | 395 | 380 | 380 | 21,000 | 3,800 |
| 1996-05-20 | 391 | 395 | 391 | 394 | 16,000 | 3,940 |
| 1996-05-16 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1996-05-15 | 381 | 400 | 381 | 400 | 4,000 | 4,000 |
| 1996-05-14 | 380 | 380 | 380 | 380 | 9,000 | 3,800 |
| 1996-05-13 | 389 | 389 | 380 | 380 | 17,000 | 3,800 |
| 1996-05-09 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1996-05-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-05-07 | 405 | 405 | 401 | 401 | 5,000 | 4,010 |
| 1996-05-02 | 405 | 409 | 400 | 409 | 16,000 | 4,090 |
| 1996-04-26 | 411 | 411 | 405 | 405 | 7,000 | 4,050 |
| 1996-04-25 | 413 | 413 | 410 | 410 | 12,000 | 4,100 |
| 1996-04-24 | 417 | 419 | 411 | 411 | 18,000 | 4,110 |
| 1996-04-23 | 430 | 430 | 416 | 416 | 28,000 | 4,160 |
| 1996-04-22 | 400 | 407 | 400 | 407 | 8,000 | 4,070 |
| 1996-04-19 | 400 | 405 | 395 | 400 | 15,000 | 4,000 |
| 1996-04-18 | 405 | 405 | 395 | 395 | 8,000 | 3,950 |
| 1996-04-17 | 407 | 409 | 400 | 404 | 26,000 | 4,040 |
| 1996-04-16 | 405 | 412 | 401 | 401 | 39,000 | 4,010 |
| 1996-04-15 | 400 | 405 | 398 | 405 | 71,000 | 4,050 |
| 1996-04-12 | 400 | 403 | 392 | 398 | 29,000 | 3,980 |
| 1996-04-11 | 398 | 398 | 389 | 395 | 37,000 | 3,950 |
| 1996-04-10 | 403 | 405 | 392 | 392 | 28,000 | 3,920 |
| 1996-04-09 | 386 | 400 | 386 | 400 | 14,000 | 4,000 |
| 1996-04-08 | 385 | 385 | 376 | 376 | 20,000 | 3,760 |
| 1996-04-05 | 373 | 385 | 373 | 385 | 8,000 | 3,850 |
| 1996-04-04 | 381 | 382 | 372 | 373 | 11,000 | 3,730 |
| 1996-04-03 | 379 | 385 | 372 | 385 | 23,000 | 3,850 |
| 1996-04-02 | 380 | 385 | 378 | 378 | 25,000 | 3,780 |
| 1996-04-01 | 386 | 390 | 380 | 380 | 54,000 | 3,800 |
| 1996-03-29 | 382 | 383 | 380 | 380 | 7,000 | 3,800 |
| 1996-03-28 | 385 | 386 | 379 | 380 | 15,000 | 3,800 |
| 1996-03-27 | 374 | 386 | 374 | 386 | 4,000 | 3,860 |
| 1996-03-26 | 370 | 371 | 370 | 371 | 6,000 | 3,710 |
| 1996-03-25 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 1996-03-22 | 366 | 366 | 362 | 365 | 5,000 | 3,650 |
| 1996-03-19 | 365 | 366 | 365 | 366 | 2,000 | 3,660 |
| 1996-03-18 | 394 | 394 | 380 | 383 | 32,000 | 3,830 |
| 1996-03-15 | 380 | 398 | 380 | 398 | 18,000 | 3,980 |
| 1996-03-14 | 385 | 385 | 358 | 368 | 35,000 | 3,680 |
| 1996-03-13 | 410 | 418 | 385 | 385 | 390,000 | 3,850 |
| 1996-03-12 | 350 | 380 | 350 | 379 | 32,000 | 3,790 |
| 1996-03-11 | 327 | 327 | 327 | 327 | 4,000 | 3,270 |
| 1996-03-08 | 324 | 324 | 324 | 324 | 29,000 | 3,240 |
| 1996-03-07 | 334 | 334 | 330 | 330 | 4,000 | 3,300 |
| 1996-03-05 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1996-03-04 | 330 | 335 | 324 | 324 | 14,000 | 3,240 |
| 1996-03-01 | 325 | 325 | 320 | 320 | 9,000 | 3,200 |
| 1996-02-29 | 330 | 333 | 327 | 327 | 28,000 | 3,270 |
| 1996-02-28 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 1996-02-27 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1996-02-26 | 328 | 328 | 326 | 326 | 11,000 | 3,260 |
| 1996-02-23 | 335 | 335 | 326 | 326 | 9,000 | 3,260 |
| 1996-02-21 | 338 | 338 | 335 | 335 | 11,000 | 3,350 |
| 1996-02-20 | 338 | 338 | 337 | 337 | 10,000 | 3,370 |
| 1996-02-19 | 341 | 342 | 335 | 335 | 18,000 | 3,350 |
| 1996-02-16 | 343 | 345 | 343 | 345 | 5,000 | 3,450 |
| 1996-02-15 | 358 | 358 | 350 | 350 | 33,000 | 3,500 |
| 1996-02-14 | 350 | 366 | 350 | 366 | 38,000 | 3,660 |
| 1996-02-13 | 378 | 380 | 366 | 366 | 41,000 | 3,660 |
| 1996-02-09 | 391 | 391 | 385 | 388 | 11,000 | 3,880 |
| 1996-02-08 | 400 | 427 | 396 | 399 | 153,000 | 3,990 |
| 1996-02-07 | 350 | 410 | 350 | 410 | 80,000 | 4,100 |
| 1996-02-06 | 360 | 360 | 347 | 347 | 32,000 | 3,470 |
| 1996-02-05 | 362 | 364 | 355 | 360 | 39,000 | 3,600 |
| 1996-02-02 | 360 | 362 | 350 | 360 | 69,000 | 3,600 |
| 1996-02-01 | 360 | 363 | 355 | 355 | 53,000 | 3,550 |
| 1996-01-31 | 333 | 352 | 333 | 348 | 20,000 | 3,480 |
| 1996-01-30 | 335 | 335 | 330 | 330 | 4,000 | 3,300 |
| 1996-01-26 | 324 | 324 | 322 | 324 | 8,000 | 3,240 |
| 1996-01-25 | 327 | 331 | 324 | 324 | 22,000 | 3,240 |
| 1996-01-24 | 332 | 332 | 325 | 325 | 20,000 | 3,250 |
| 1996-01-23 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1996-01-22 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-01-19 | 326 | 330 | 326 | 330 | 5,000 | 3,300 |
| 1996-01-18 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1996-01-17 | 360 | 360 | 350 | 350 | 12,000 | 3,500 |
| 1996-01-16 | 362 | 362 | 362 | 362 | 13,000 | 3,620 |
| 1996-01-12 | 348 | 359 | 348 | 355 | 42,000 | 3,550 |
| 1996-01-11 | 333 | 333 | 330 | 333 | 12,000 | 3,330 |
| 1996-01-10 | 350 | 350 | 350 | 350 | 31,000 | 3,500 |
| 1996-01-09 | 330 | 350 | 329 | 350 | 11,000 | 3,500 |
| 1996-01-08 | 314 | 314 | 312 | 312 | 4,000 | 3,120 |
| 1996-01-05 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1996-01-04 | 326 | 326 | 322 | 322 | 3,000 | 3,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
