3109 シキボウ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 95 | 95 | 95 | 95 | 14,000 | 950 |
| 1997-12-25 | 95 | 95 | 94 | 94 | 4,000 | 940 |
| 1997-12-24 | 90 | 95 | 90 | 95 | 2,000 | 950 |
| 1997-12-22 | 95 | 95 | 90 | 90 | 17,000 | 900 |
| 1997-12-19 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 1997-12-18 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 1997-12-17 | 102 | 105 | 100 | 105 | 6,000 | 1,050 |
| 1997-12-16 | 100 | 100 | 98 | 100 | 8,000 | 1,000 |
| 1997-12-15 | 106 | 106 | 98 | 102 | 77,000 | 1,020 |
| 1997-12-12 | 103 | 110 | 103 | 110 | 33,000 | 1,100 |
| 1997-12-11 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1997-12-10 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 1997-12-09 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 1997-12-08 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 1997-12-04 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1997-12-03 | 115 | 115 | 115 | 115 | 9,000 | 1,150 |
| 1997-11-28 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1997-11-27 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 1997-11-26 | 122 | 123 | 118 | 118 | 24,000 | 1,180 |
| 1997-11-25 | 127 | 127 | 121 | 121 | 2,000 | 1,210 |
| 1997-11-20 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 1997-11-19 | 130 | 130 | 130 | 130 | 15,000 | 1,300 |
| 1997-11-18 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 1997-11-17 | 133 | 135 | 133 | 135 | 8,000 | 1,350 |
| 1997-11-12 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1997-11-06 | 141 | 141 | 140 | 140 | 2,000 | 1,400 |
| 1997-11-04 | 143 | 143 | 143 | 143 | 7,000 | 1,430 |
| 1997-10-27 | 141 | 141 | 140 | 140 | 16,000 | 1,400 |
| 1997-10-24 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 1997-10-23 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 1997-10-22 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1997-10-21 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1997-10-17 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 1997-10-16 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 1997-10-07 | 131 | 131 | 127 | 127 | 14,000 | 1,270 |
| 1997-10-06 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 1997-10-01 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 1997-09-26 | 133 | 133 | 133 | 133 | 14,000 | 1,330 |
| 1997-09-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1997-09-18 | 169 | 169 | 165 | 168 | 17,000 | 1,680 |
| 1997-09-12 | 167 | 167 | 166 | 166 | 33,000 | 1,660 |
| 1997-09-09 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 1997-09-03 | 175 | 175 | 173 | 173 | 13,000 | 1,730 |
| 1997-09-02 | 175 | 175 | 172 | 175 | 10,000 | 1,750 |
| 1997-08-29 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1997-08-26 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1997-08-25 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1997-08-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1997-08-08 | 175 | 175 | 171 | 171 | 2,000 | 1,710 |
| 1997-08-05 | 181 | 181 | 178 | 178 | 5,000 | 1,780 |
| 1997-07-28 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-07-25 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-07-18 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1997-07-16 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 1997-07-15 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1997-07-10 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1997-07-04 | 218 | 218 | 211 | 211 | 4,000 | 2,110 |
| 1997-06-27 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-06-19 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 1997-06-18 | 216 | 216 | 216 | 216 | 6,000 | 2,160 |
| 1997-06-13 | 224 | 224 | 218 | 218 | 13,000 | 2,180 |
| 1997-06-05 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 1997-05-27 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1997-05-26 | 218 | 218 | 215 | 215 | 12,000 | 2,150 |
| 1997-05-21 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1997-05-20 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1997-05-19 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-05-15 | 232 | 232 | 232 | 232 | 5,000 | 2,320 |
| 1997-05-14 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 1997-05-13 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 1997-05-12 | 225 | 225 | 220 | 220 | 2,000 | 2,200 |
| 1997-05-08 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1997-05-07 | 221 | 221 | 218 | 218 | 9,000 | 2,180 |
| 1997-05-06 | 214 | 214 | 214 | 214 | 3,000 | 2,140 |
| 1997-04-18 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1997-04-11 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1997-04-10 | 180 | 180 | 176 | 176 | 3,000 | 1,760 |
| 1997-04-09 | 183 | 183 | 180 | 180 | 4,000 | 1,800 |
| 1997-04-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1997-04-07 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 1997-04-03 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1997-04-01 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1997-03-31 | 207 | 211 | 207 | 210 | 4,000 | 2,100 |
| 1997-03-27 | 210 | 210 | 210 | 210 | 12,000 | 2,100 |
| 1997-03-21 | 209 | 209 | 200 | 200 | 3,000 | 2,000 |
| 1997-03-19 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1997-03-18 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-03-14 | 211 | 211 | 211 | 211 | 17,000 | 2,110 |
| 1997-03-13 | 223 | 223 | 217 | 219 | 9,000 | 2,190 |
| 1997-03-06 | 214 | 214 | 214 | 214 | 5,000 | 2,140 |
| 1997-03-05 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1997-03-04 | 230 | 232 | 228 | 228 | 4,000 | 2,280 |
| 1997-03-03 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 1997-02-28 | 236 | 236 | 236 | 236 | 10,000 | 2,360 |
| 1997-02-26 | 230 | 235 | 227 | 227 | 4,000 | 2,270 |
| 1997-02-25 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 1997-02-24 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 1997-02-21 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-02-18 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 1997-02-06 | 220 | 220 | 218 | 218 | 3,000 | 2,180 |
| 1997-02-05 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1997-01-27 | 217 | 217 | 217 | 217 | 13,000 | 2,170 |
| 1997-01-22 | 220 | 220 | 219 | 219 | 6,000 | 2,190 |
| 1997-01-20 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 1997-01-14 | 226 | 226 | 218 | 220 | 6,000 | 2,200 |
| 1997-01-13 | 212 | 215 | 212 | 215 | 10,000 | 2,150 |
| 1997-01-10 | 209 | 209 | 200 | 200 | 14,000 | 2,000 |
| 1997-01-09 | 214 | 214 | 210 | 210 | 8,000 | 2,100 |
| 1997-01-08 | 226 | 226 | 225 | 225 | 5,000 | 2,250 |
| 1997-01-07 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1997-01-06 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
