3109 シキボウ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	87	87	87	87	29,000	870
1998-12-29	87	87	87	87	6,000	870
1998-12-28	87	87	87	87	1,000	870
1998-12-25	85	87	85	87	10,000	870
1998-12-24	87	87	85	85	66,000	850
1998-12-22	90	90	86	88	56,000	880
1998-12-21	92	92	92	92	13,000	920
1998-12-18	92	97	92	92	14,000	920
1998-12-17	95	95	92	92	9,000	920
1998-12-16	92	95	92	95	4,000	950
1998-12-15	95	95	92	92	5,000	920
1998-12-14	98	98	95	95	94,000	950
1998-12-11	90	100	90	92	37,000	920
1998-12-10	93	95	90	95	38,000	950
1998-12-09	95	95	85	85	55,000	850
1998-12-08	95	95	90	95	22,000	950
1998-12-07	95	95	95	95	1,000	950
1998-12-04	95	95	95	95	4,000	950
1998-12-03	97	97	95	95	16,000	950
1998-12-02	100	100	97	97	2,000	970
1998-12-01	104	104	103	103	22,000	1,030
1998-11-30	108	108	103	105	35,000	1,050
1998-11-27	95	99	95	97	27,000	970
1998-11-26	91	95	91	95	35,000	950
1998-11-25	90	92	88	91	16,000	910
1998-11-24	91	92	90	90	17,000	900
1998-11-20	88	92	88	92	22,000	920
1998-11-19	92	92	92	92	1,000	920
1998-11-18	86	92	83	92	20,000	920
1998-11-12	83	83	83	83	1,000	830
1998-11-11	90	90	82	83	145,000	830
1998-11-10	85	86	85	86	4,000	860
1998-11-09	84	84	84	84	1,000	840
1998-11-06	87	87	80	80	103,000	800
1998-11-05	90	90	87	87	9,000	870
1998-11-04	89	90	89	90	29,000	900
1998-11-02	89	89	89	89	1,000	890
1998-10-30	89	89	89	89	23,000	890
1998-10-29	89	89	89	89	7,000	890
1998-10-28	89	89	89	89	1,000	890
1998-10-26	88	88	88	88	5,000	880
1998-10-23	90	90	90	90	1,000	900
1998-10-22	91	91	90	90	2,000	900
1998-10-13	96	96	96	96	3,000	960
1998-10-12	112	112	105	105	5,000	1,050
1998-10-08	91	91	91	91	2,000	910
1998-10-07	90	90	90	90	10,000	900
1998-10-06	87	90	81	90	16,000	900
1998-10-05	84	91	84	91	14,000	910
1998-10-02	81	84	80	84	13,000	840
1998-10-01	84	84	82	82	2,000	820
1998-09-30	90	90	88	88	6,000	880
1998-09-29	91	93	91	92	38,000	920
1998-09-28	88	90	88	90	6,000	900
1998-09-25	90	91	90	90	16,000	900
1998-09-24	90	92	90	90	13,000	900
1998-09-22	90	90	86	90	48,000	900
1998-09-21	94	94	94	94	5,000	940
1998-09-18	90	94	90	94	11,000	940
1998-09-17	97	97	90	90	28,000	900
1998-09-16	100	100	100	100	2,000	1,000
1998-09-14	101	101	100	100	6,000	1,000
1998-09-11	123	123	100	100	85,000	1,000
1998-09-04	98	98	98	98	3,000	980
1998-09-03	107	107	107	107	11,000	1,070
1998-09-02	109	110	109	110	2,000	1,100
1998-09-01	110	110	110	110	2,000	1,100
1998-08-31	100	100	100	100	1,000	1,000
1998-08-28	93	95	93	95	14,000	950
1998-08-27	100	105	100	105	8,000	1,050
1998-08-26	110	110	110	110	28,000	1,100
1998-08-21	111	111	111	111	1,000	1,110
1998-08-17	112	112	112	112	7,000	1,120
1998-08-14	115	115	110	110	13,000	1,100
1998-08-13	113	113	113	113	1,000	1,130
1998-08-12	117	117	115	115	59,000	1,150
1998-08-11	120	120	116	116	5,000	1,160
1998-08-07	117	119	117	117	10,000	1,170
1998-08-06	117	117	117	117	2,000	1,170
1998-08-05	116	116	116	116	7,000	1,160
1998-08-04	124	124	122	122	2,000	1,220
1998-08-03	127	127	121	121	12,000	1,210
1998-07-30	122	128	122	128	25,000	1,280
1998-07-29	123	123	123	123	11,000	1,230
1998-07-28	123	123	123	123	4,000	1,230
1998-07-27	126	126	125	125	4,000	1,250
1998-07-24	125	125	120	120	3,000	1,200
1998-07-23	125	125	125	125	4,000	1,250
1998-07-22	125	125	125	125	3,000	1,250
1998-07-21	130	130	130	130	2,000	1,300
1998-07-16	130	130	130	130	6,000	1,300
1998-07-15	130	132	125	125	16,000	1,250
1998-07-14	127	130	127	127	12,000	1,270
1998-07-13	118	124	118	123	60,000	1,230
1998-07-10	125	128	118	118	61,000	1,180
1998-07-09	135	135	123	126	24,000	1,260
1998-07-08	138	144	138	138	14,000	1,380
1998-07-07	145	151	140	140	66,000	1,400
1998-07-06	133	142	133	138	29,000	1,380
1998-07-03	130	130	120	121	20,000	1,210
1998-07-02	131	131	130	130	7,000	1,300
1998-07-01	115	115	115	115	1,000	1,150
1998-06-26	118	118	118	118	27,000	1,180
1998-06-23	120	121	118	118	6,000	1,180
1998-06-22	115	115	110	110	16,000	1,100
1998-06-19	118	118	111	111	10,000	1,110
1998-06-18	117	117	117	117	3,000	1,170
1998-06-17	111	111	110	110	36,000	1,100
1998-06-16	111	111	111	111	57,000	1,110
1998-06-15	110	110	110	110	1,000	1,100
1998-06-12	111	113	110	110	50,000	1,100
1998-06-10	113	113	113	113	4,000	1,130
1998-06-09	113	113	113	113	2,000	1,130
1998-06-08	115	115	115	115	10,000	1,150
1998-06-05	115	115	115	115	22,000	1,150
1998-06-04	115	115	115	115	2,000	1,150
1998-06-01	120	120	108	109	16,000	1,090
1998-05-29	120	120	120	120	3,000	1,200
1998-05-28	119	119	119	119	5,000	1,190
1998-05-26	121	121	121	121	10,000	1,210
1998-05-25	122	122	116	116	12,000	1,160
1998-05-22	125	125	120	120	3,000	1,200
1998-05-21	118	118	113	113	2,000	1,130
1998-05-19	121	121	119	119	2,000	1,190
1998-05-18	120	120	120	120	2,000	1,200
1998-05-15	120	120	120	120	1,000	1,200
1998-05-12	120	120	120	120	3,000	1,200
1998-05-07	121	121	120	120	6,000	1,200
1998-05-06	123	123	121	121	21,000	1,210
1998-05-01	123	123	123	123	6,000	1,230
1998-04-30	123	123	123	123	16,000	1,230
1998-04-28	123	125	123	123	20,000	1,230
1998-04-27	126	126	125	125	18,000	1,250
1998-04-24	125	125	122	122	16,000	1,220
1998-04-23	126	126	125	125	4,000	1,250
1998-04-22	125	125	125	125	1,000	1,250
1998-04-21	125	129	125	129	6,000	1,290
1998-04-20	125	125	125	125	11,000	1,250
1998-04-17	125	125	125	125	9,000	1,250
1998-04-16	125	125	125	125	1,000	1,250
1998-04-14	123	123	123	123	1,000	1,230
1998-04-10	127	130	127	130	3,000	1,300
1998-04-09	124	125	123	125	5,000	1,250
1998-04-08	129	129	125	128	5,000	1,280
1998-04-07	128	130	120	120	8,000	1,200
1998-04-06	111	111	111	111	1,000	1,110
1998-04-03	108	120	105	110	20,000	1,100
1998-04-02	118	118	114	114	8,000	1,140
1998-04-01	130	130	125	125	5,000	1,250
1998-03-31	135	138	134	134	15,000	1,340
1998-03-30	143	143	140	140	7,000	1,400
1998-03-27	140	140	138	138	6,000	1,380
1998-03-26	135	144	135	137	21,000	1,370
1998-03-25	140	140	134	134	15,000	1,340
1998-03-24	135	140	135	140	12,000	1,400
1998-03-23	138	139	135	135	6,000	1,350
1998-03-20	145	145	145	145	6,000	1,450
1998-03-19	143	145	143	145	4,000	1,450
1998-03-18	145	145	145	145	3,000	1,450
1998-03-17	140	140	140	140	1,000	1,400
1998-03-16	146	146	146	146	2,000	1,460
1998-03-13	138	138	138	138	9,000	1,380
1998-03-12	138	138	138	138	2,000	1,380
1998-03-11	148	148	148	148	2,000	1,480
1998-03-10	133	133	133	133	20,000	1,330
1998-03-09	143	144	139	139	6,000	1,390
1998-03-03	154	154	154	154	7,000	1,540
1998-02-26	135	135	135	135	13,000	1,350
1998-02-24	141	141	141	141	3,000	1,410
1998-02-19	140	141	140	141	4,000	1,410
1998-02-18	152	152	152	152	2,000	1,520
1998-02-17	152	152	152	152	2,000	1,520
1998-02-16	133	133	133	133	2,000	1,330
1998-02-13	154	154	154	154	3,000	1,540
1998-02-12	158	160	158	160	3,000	1,600
1998-02-10	144	144	140	140	2,000	1,400
1998-02-05	140	140	140	140	11,000	1,400
1998-02-04	140	140	140	140	14,000	1,400
1998-02-03	140	140	140	140	5,000	1,400
1998-02-02	130	130	123	123	8,000	1,230
1998-01-30	149	149	130	130	6,000	1,300
1998-01-29	167	167	147	149	23,000	1,490
1998-01-28	168	168	158	163	55,000	1,630
1998-01-27	139	139	130	135	22,000	1,350
1998-01-26	125	144	125	140	14,000	1,400
1998-01-23	123	123	123	123	1,000	1,230
1998-01-22	119	119	111	111	5,000	1,110
1998-01-21	126	126	126	126	2,000	1,260
1998-01-20	109	110	109	110	3,000	1,100
1998-01-19	94	102	94	102	8,000	1,020
1998-01-14	91	91	91	91	5,000	910
1998-01-13	95	95	85	85	2,000	850
1998-01-12	95	95	85	85	53,000	850
1998-01-09	97	97	95	95	6,000	950
1998-01-08	98	100	98	99	8,000	990
1998-01-07	95	98	95	98	3,000	980
1998-01-06	100	100	100	100	12,000	1,000
1998-01-05	100	100	100	100	1,000	1,000

分割・併合履歴： [2017-09-27]1株→0.1株