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
