3109 シキボウ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	82	84	82	82	15,000	820
1999-12-29	81	82	81	81	25,000	810
1999-12-28	81	82	81	81	22,000	810
1999-12-27	82	83	81	83	72,000	830
1999-12-24	82	82	81	81	61,000	810
1999-12-22	81	82	81	82	68,000	820
1999-12-21	82	83	80	80	47,000	800
1999-12-20	80	85	80	81	110,000	810
1999-12-17	84	85	82	83	32,000	830
1999-12-16	85	85	81	82	36,000	820
1999-12-15	83	85	81	85	48,000	850
1999-12-14	85	86	81	81	45,000	810
1999-12-13	87	88	80	80	320,000	800
1999-12-10	86	88	82	83	222,000	830
1999-12-09	87	89	82	89	114,000	890
1999-12-08	90	90	87	87	79,000	870
1999-12-07	88	92	88	92	64,000	920
1999-12-06	89	94	88	92	127,000	920
1999-12-03	93	93	88	88	82,000	880
1999-12-02	90	91	89	90	98,000	900
1999-12-01	88	93	88	92	115,000	920
1999-11-30	92	95	89	89	56,000	890
1999-11-29	90	92	89	92	81,000	920
1999-11-26	92	92	89	90	84,000	900
1999-11-25	95	95	88	89	91,000	890
1999-11-24	92	95	91	95	85,000	950
1999-11-22	89	92	89	91	96,000	910
1999-11-19	88	93	88	89	149,000	890
1999-11-18	94	97	92	97	79,000	970
1999-11-17	90	92	89	92	82,000	920
1999-11-16	87	92	86	90	97,000	900
1999-11-15	85	89	85	86	51,000	860
1999-11-12	90	92	89	90	77,000	900
1999-11-11	95	98	90	90	235,000	900
1999-11-10	93	93	90	90	54,000	900
1999-11-09	93	94	93	93	81,000	930
1999-11-08	98	98	97	97	42,000	970
1999-11-05	97	100	93	94	44,000	940
1999-11-04	99	99	97	99	53,000	990
1999-11-02	93	98	93	98	13,000	980
1999-11-01	97	97	96	97	24,000	970
1999-10-29	95	98	95	96	22,000	960
1999-10-28	99	99	95	95	16,000	950
1999-10-27	100	100	95	95	20,000	950
1999-10-26	100	102	95	95	133,000	950
1999-10-25	99	100	99	100	100,000	1,000
1999-10-22	99	99	93	93	73,000	930
1999-10-21	100	100	97	97	39,000	970
1999-10-20	103	103	100	101	34,000	1,010
1999-10-19	105	105	101	103	49,000	1,030
1999-10-18	100	105	100	103	148,000	1,030
1999-10-15	95	109	95	100	290,000	1,000
1999-10-14	93	94	92	92	38,000	920
1999-10-13	93	93	91	92	30,000	920
1999-10-12	94	94	91	91	57,000	910
1999-10-08	94	94	91	91	39,000	910
1999-10-07	95	95	92	92	39,000	920
1999-10-06	95	96	92	93	24,000	930
1999-10-05	97	97	93	94	29,000	940
1999-10-04	97	97	96	96	32,000	960
1999-10-01	96	97	93	96	43,000	960
1999-09-30	95	97	92	93	33,000	930
1999-09-29	98	98	92	92	18,000	920
1999-09-28	94	97	93	93	25,000	930
1999-09-27	93	95	93	93	42,000	930
1999-09-24	99	99	93	93	44,000	930
1999-09-22	95	99	95	96	28,000	960
1999-09-21	103	103	97	98	56,000	980
1999-09-20	93	100	93	100	84,000	1,000
1999-09-17	91	91	88	90	126,000	900
1999-09-16	92	92	91	91	64,000	910
1999-09-14	95	96	93	94	48,000	940
1999-09-13	95	95	93	95	81,000	950
1999-09-10	95	95	92	93	65,000	930
1999-09-09	94	96	94	95	57,000	950
1999-09-08	95	96	94	94	47,000	940
1999-09-07	95	96	95	96	58,000	960
1999-09-06	97	97	95	95	71,000	950
1999-09-03	95	99	94	97	51,000	970
1999-09-02	98	99	91	91	159,000	910
1999-09-01	99	100	98	99	45,000	990
1999-08-31	98	100	97	100	43,000	1,000
1999-08-30	100	100	97	99	47,000	990
1999-08-27	97	100	97	97	79,000	970
1999-08-26	100	100	98	98	42,000	980
1999-08-25	100	100	99	100	97,000	1,000
1999-08-24	102	102	100	100	164,000	1,000
1999-08-23	100	100	99	100	136,000	1,000
1999-08-20	97	100	97	100	20,000	1,000
1999-08-19	100	100	95	95	119,000	950
1999-08-18	100	101	99	99	122,000	990
1999-08-17	101	104	100	100	185,000	1,000
1999-08-16	109	109	99	101	247,000	1,010
1999-08-13	109	109	108	108	5,000	1,080
1999-08-12	109	109	102	109	29,000	1,090
1999-08-11	110	112	108	108	44,000	1,080
1999-08-10	102	108	100	100	59,000	1,000
1999-08-09	100	102	100	102	19,000	1,020
1999-08-06	106	106	100	100	32,000	1,000
1999-08-05	100	101	100	101	35,000	1,010
1999-08-04	110	110	99	101	78,000	1,010
1999-08-03	110	110	108	108	26,000	1,080
1999-08-02	109	112	109	109	43,000	1,090
1999-07-30	115	116	113	113	38,000	1,130
1999-07-29	116	117	115	116	37,000	1,160
1999-07-28	115	116	115	116	32,000	1,160
1999-07-27	118	118	115	115	20,000	1,150
1999-07-26	118	118	115	118	33,000	1,180
1999-07-23	118	118	116	118	60,000	1,180
1999-07-22	118	119	118	118	31,000	1,180
1999-07-21	118	121	118	118	76,000	1,180
1999-07-19	118	120	118	118	44,000	1,180
1999-07-16	121	121	118	118	69,000	1,180
1999-07-15	120	121	120	121	70,000	1,210
1999-07-14	120	121	120	121	42,000	1,210
1999-07-13	122	122	118	120	92,000	1,200
1999-07-12	126	128	121	122	51,000	1,220
1999-07-09	122	123	121	123	52,000	1,230
1999-07-08	122	123	120	122	80,000	1,220
1999-07-07	126	126	120	122	81,000	1,220
1999-07-06	126	128	124	126	86,000	1,260
1999-07-05	126	128	122	124	56,000	1,240
1999-07-02	126	128	126	126	72,000	1,260
1999-07-01	125	130	125	126	42,000	1,260
1999-06-30	130	131	128	128	53,000	1,280
1999-06-29	129	129	126	128	39,000	1,280
1999-06-28	127	129	127	129	20,000	1,290
1999-06-25	128	129	127	127	33,000	1,270
1999-06-24	128	130	128	128	44,000	1,280
1999-06-23	131	136	127	127	42,000	1,270
1999-06-22	132	136	132	136	20,000	1,360
1999-06-21	133	137	133	137	16,000	1,370
1999-06-18	138	139	134	138	27,000	1,380
1999-06-17	135	140	134	138	60,000	1,380
1999-06-16	136	136	134	134	32,000	1,340
1999-06-15	135	137	130	134	83,000	1,340
1999-06-14	132	136	132	134	20,000	1,340
1999-06-11	140	140	134	134	88,000	1,340
1999-06-10	130	135	130	135	93,000	1,350
1999-06-09	122	129	122	129	19,000	1,290
1999-06-08	122	123	120	122	24,000	1,220
1999-06-07	125	129	125	125	25,000	1,250
1999-06-04	121	125	121	125	24,000	1,250
1999-06-03	126	126	121	121	43,000	1,210
1999-06-02	120	125	118	121	42,000	1,210
1999-06-01	121	121	120	120	16,000	1,200
1999-05-31	122	122	120	120	12,000	1,200
1999-05-28	120	121	115	120	27,000	1,200
1999-05-27	124	124	121	121	30,000	1,210
1999-05-26	126	126	121	121	40,000	1,210
1999-05-25	127	130	126	130	12,000	1,300
1999-05-24	127	128	126	126	9,000	1,260
1999-05-21	133	133	125	127	51,000	1,270
1999-05-20	121	135	121	135	47,000	1,350
1999-05-19	132	132	125	125	61,000	1,250
1999-05-18	135	135	128	134	58,000	1,340
1999-05-17	138	138	132	132	110,000	1,320
1999-05-14	141	141	139	139	56,000	1,390
1999-05-13	145	146	140	140	64,000	1,400
1999-05-12	140	142	138	142	88,000	1,420
1999-05-11	147	147	141	141	121,000	1,410
1999-05-10	141	149	141	147	306,000	1,470
1999-05-07	138	140	138	139	241,000	1,390
1999-05-06	135	138	133	138	61,000	1,380
1999-04-30	135	135	131	135	41,000	1,350
1999-04-28	135	135	133	135	41,000	1,350
1999-04-27	134	135	130	133	61,000	1,330
1999-04-26	129	138	127	138	67,000	1,380
1999-04-23	125	129	122	129	45,000	1,290
1999-04-22	120	129	120	120	82,000	1,200
1999-04-21	131	131	125	129	111,000	1,290
1999-04-20	135	140	131	132	58,000	1,320
1999-04-19	140	140	132	132	104,000	1,320
1999-04-16	138	140	131	135	117,000	1,350
1999-04-15	131	141	131	138	270,000	1,380
1999-04-14	129	131	126	129	178,000	1,290
1999-04-13	127	129	126	129	46,000	1,290
1999-04-12	130	135	125	125	87,000	1,250
1999-04-09	126	129	124	128	51,000	1,280
1999-04-08	125	128	123	127	68,000	1,270
1999-04-07	114	129	114	125	75,000	1,250
1999-04-06	114	117	113	117	40,000	1,170
1999-04-05	112	115	112	113	22,000	1,130
1999-04-02	111	115	111	115	21,000	1,150
1999-04-01	115	115	111	111	43,000	1,110
1999-03-31	113	115	111	113	13,000	1,130
1999-03-30	113	117	112	112	31,000	1,120
1999-03-29	115	115	112	115	11,000	1,150
1999-03-26	115	120	110	115	28,000	1,150
1999-03-25	115	119	110	116	43,000	1,160
1999-03-24	114	115	111	115	14,000	1,150
1999-03-23	115	131	114	117	105,000	1,170
1999-03-19	124	124	110	114	124,000	1,140
1999-03-18	130	131	112	114	230,000	1,140
1999-03-17	125	155	125	127	460,000	1,270
1999-03-16	91	115	91	114	210,000	1,140
1999-03-15	90	91	86	88	64,000	880
1999-03-12	91	93	90	93	109,000	930
1999-03-11	91	93	88	90	163,000	900
1999-03-10	85	90	85	90	140,000	900
1999-03-09	83	86	83	86	10,000	860
1999-03-08	90	90	81	81	6,000	810
1999-03-05	83	86	61	86	96,000	860
1999-03-04	85	87	83	84	49,000	840
1999-03-03	85	86	85	85	16,000	850
1999-03-02	85	85	85	85	5,000	850
1999-03-01	85	85	85	85	10,000	850
1999-02-26	89	89	83	83	40,000	830
1999-02-25	85	86	83	85	29,000	850
1999-02-24	85	86	84	85	59,000	850
1999-02-23	85	91	83	85	85,000	850
1999-02-22	85	85	85	85	15,000	850
1999-02-19	85	85	85	85	14,000	850
1999-02-18	85	87	85	87	31,000	870
1999-02-17	86	86	85	85	69,000	850
1999-02-16	85	86	85	86	35,000	860
1999-02-15	88	88	85	85	13,000	850
1999-02-12	90	91	88	88	19,000	880
1999-02-10	86	90	86	86	5,000	860
1999-02-09	91	91	91	91	1,000	910
1999-02-08	87	87	86	86	8,000	860
1999-02-05	93	93	88	88	15,000	880
1999-02-04	89	89	89	89	3,000	890
1999-02-03	89	89	89	89	1,000	890
1999-02-02	93	93	88	88	2,000	880
1999-02-01	88	89	88	88	32,000	880
1999-01-29	88	90	88	89	15,000	890
1999-01-28	94	94	93	93	19,000	930
1999-01-27	94	94	94	94	14,000	940
1999-01-26	93	95	93	93	11,000	930
1999-01-25	93	93	93	93	10,000	930
1999-01-21	93	93	93	93	8,000	930
1999-01-20	89	89	89	89	2,000	890
1999-01-19	89	89	89	89	1,000	890
1999-01-14	90	90	89	89	9,000	890
1999-01-13	90	90	90	90	6,000	900
1999-01-12	91	91	90	90	6,000	900
1999-01-11	93	93	90	90	7,000	900
1999-01-08	92	92	92	92	5,000	920
1999-01-07	92	93	92	92	24,000	920
1999-01-06	87	90	87	90	13,000	900
1999-01-05	86	86	86	86	3,000	860
1999-01-04	88	90	88	90	4,000	900

分割・併合履歴： [2017-09-27]1株→0.1株