シキボウ(3109)の株価時系列情報
シキボウ(3109)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/21 | 300 | 300 | 300 | 300 | 4,000 |
1983/12/15 | 264 | 264 | 264 | 264 | 2,000 |
1983/12/14 | 265 | 265 | 264 | 264 | 5,000 |
1983/12/12 | 275 | 275 | 275 | 275 | 3,000 |
1983/12/09 | 280 | 280 | 277 | 277 | 9,000 |
1983/12/08 | 275 | 275 | 275 | 275 | 7,000 |
1983/12/05 | 304 | 304 | 304 | 304 | 1,000 |
1983/12/03 | 312 | 312 | 312 | 312 | 2,000 |
1983/12/02 | 310 | 312 | 310 | 312 | 6,000 |
1983/12/01 | 314 | 314 | 314 | 314 | 1,000 |
1983/11/29 | 310 | 310 | 310 | 310 | 19,000 |
1983/11/25 | 350 | 350 | 350 | 350 | 3,000 |
1983/11/22 | 355 | 355 | 355 | 355 | 1,000 |
1983/11/21 | 356 | 360 | 356 | 360 | 7,000 |
1983/11/19 | 361 | 361 | 361 | 361 | 1,000 |
1983/11/18 | 355 | 355 | 355 | 355 | 1,000 |
1983/11/16 | 350 | 355 | 348 | 355 | 14,000 |
1983/11/15 | 350 | 350 | 350 | 350 | 2,000 |
1983/11/11 | 346 | 346 | 346 | 346 | 2,000 |
1983/11/10 | 350 | 351 | 350 | 351 | 6,000 |
1983/11/09 | 360 | 360 | 355 | 355 | 3,000 |
1983/11/08 | 355 | 360 | 355 | 355 | 13,000 |
1983/11/02 | 369 | 369 | 369 | 369 | 1,000 |
1983/11/01 | 372 | 372 | 372 | 372 | 2,000 |
1983/10/31 | 370 | 370 | 370 | 370 | 1,000 |
1983/10/26 | 372 | 372 | 370 | 370 | 3,000 |
1983/10/24 | 375 | 375 | 375 | 375 | 24,000 |
1983/10/20 | 387 | 387 | 380 | 380 | 23,000 |
1983/10/19 | 380 | 382 | 380 | 382 | 24,000 |
1983/10/17 | 400 | 400 | 400 | 400 | 25,000 |
1983/10/14 | 408 | 408 | 408 | 408 | 12,000 |
1983/10/13 | 429 | 434 | 427 | 430 | 22,000 |
1983/10/12 | 428 | 446 | 428 | 428 | 56,000 |
1983/10/11 | 428 | 438 | 428 | 438 | 77,000 |
1983/10/07 | 440 | 448 | 426 | 448 | 173,000 |
1983/10/06 | 400 | 435 | 400 | 435 | 206,000 |
1983/10/05 | 400 | 405 | 395 | 395 | 26,000 |
1983/10/04 | 414 | 414 | 399 | 399 | 82,000 |
1983/10/03 | 386 | 400 | 386 | 400 | 87,000 |
1983/10/01 | 360 | 375 | 360 | 375 | 26,000 |
1983/09/30 | 348 | 348 | 348 | 348 | 1,000 |
1983/09/28 | 351 | 351 | 345 | 345 | 4,000 |
1983/09/22 | 355 | 355 | 353 | 353 | 7,000 |
1983/09/21 | 338 | 348 | 338 | 340 | 63,000 |
1983/09/20 | 350 | 350 | 345 | 348 | 15,000 |
1983/09/19 | 335 | 355 | 335 | 355 | 28,000 |
1983/09/17 | 336 | 341 | 336 | 337 | 15,000 |
1983/09/16 | 350 | 350 | 350 | 350 | 8,000 |
1983/09/14 | 337 | 359 | 337 | 356 | 84,000 |
1983/09/13 | 357 | 360 | 336 | 342 | 68,000 |
1983/09/12 | 364 | 364 | 362 | 362 | 29,000 |
1983/09/09 | 395 | 398 | 380 | 389 | 52,000 |
1983/09/08 | 404 | 407 | 395 | 407 | 67,000 |
1983/09/07 | 428 | 439 | 410 | 419 | 161,000 |
1983/09/06 | 407 | 430 | 395 | 423 | 161,000 |
1983/09/05 | 413 | 420 | 406 | 406 | 55,000 |
1983/09/03 | 410 | 425 | 410 | 418 | 66,000 |
1983/09/02 | 401 | 406 | 401 | 406 | 103,000 |
1983/09/01 | 400 | 430 | 391 | 430 | 147,000 |
1983/08/31 | 420 | 424 | 395 | 395 | 88,000 |
1983/08/30 | 425 | 425 | 411 | 425 | 133,000 |
1983/08/29 | 435 | 439 | 415 | 415 | 628,000 |
1983/08/27 | 419 | 430 | 414 | 430 | 180,000 |
1983/08/26 | 415 | 434 | 410 | 419 | 258,000 |
1983/08/25 | 403 | 414 | 390 | 390 | 323,000 |
1983/08/24 | 420 | 421 | 399 | 399 | 764,000 |
1983/08/23 | 349 | 410 | 349 | 400 | 1,077,000 |
1983/08/22 | 345 | 355 | 345 | 346 | 186,000 |
1983/08/20 | 318 | 340 | 317 | 340 | 94,000 |
1983/08/19 | 321 | 324 | 316 | 318 | 36,000 |
1983/08/18 | 333 | 333 | 321 | 330 | 26,000 |
1983/08/17 | 329 | 336 | 325 | 328 | 68,000 |
1983/08/16 | 335 | 340 | 323 | 328 | 152,000 |
1983/08/15 | 318 | 345 | 318 | 342 | 153,000 |
1983/08/12 | 317 | 328 | 310 | 311 | 141,000 |
1983/08/11 | 300 | 320 | 290 | 318 | 218,000 |
1983/08/10 | 303 | 314 | 287 | 295 | 221,000 |
1983/08/09 | 305 | 324 | 300 | 300 | 146,000 |
1983/08/08 | 311 | 311 | 303 | 309 | 96,000 |
1983/08/06 | 335 | 335 | 310 | 310 | 140,000 |
1983/08/05 | 321 | 333 | 310 | 330 | 257,000 |
1983/08/04 | 346 | 350 | 320 | 334 | 195,000 |
1983/08/03 | 348 | 364 | 336 | 351 | 655,000 |
1983/08/02 | 360 | 368 | 334 | 335 | 714,000 |
1983/08/01 | 319 | 364 | 317 | 355 | 900,000 |
1983/07/30 | 322 | 328 | 311 | 317 | 288,000 |
1983/07/29 | 306 | 333 | 306 | 320 | 712,000 |
1983/07/28 | 303 | 331 | 303 | 306 | 1,708,000 |
1983/07/27 | 269 | 305 | 263 | 298 | 1,359,000 |
1983/07/26 | 277 | 287 | 272 | 278 | 701,000 |
1983/07/25 | 245 | 277 | 237 | 277 | 1,000,000 |
1983/07/23 | 262 | 267 | 237 | 244 | 348,000 |
1983/07/22 | 246 | 271 | 245 | 257 | 1,955,000 |
1983/07/21 | 201 | 250 | 195 | 241 | 1,910,000 |
1983/07/20 | 166 | 214 | 166 | 201 | 2,437,000 |
1983/07/19 | 131 | 171 | 131 | 171 | 162,000 |
1983/07/11 | 137 | 137 | 136 | 136 | 17,000 |
1983/07/09 | 129 | 132 | 129 | 132 | 12,000 |
1983/07/08 | 130 | 130 | 128 | 128 | 15,000 |
1983/07/07 | 130 | 130 | 130 | 130 | 3,000 |
1983/07/05 | 130 | 130 | 130 | 130 | 11,000 |
1983/07/04 | 130 | 130 | 130 | 130 | 8,000 |
1983/07/02 | 133 | 133 | 133 | 133 | 3,000 |
1983/07/01 | 130 | 130 | 128 | 128 | 18,000 |
1983/06/30 | 129 | 130 | 129 | 130 | 10,000 |
1983/06/29 | 130 | 130 | 127 | 127 | 18,000 |
1983/06/28 | 130 | 131 | 130 | 130 | 17,000 |
1983/06/27 | 134 | 134 | 134 | 134 | 4,000 |
1983/06/25 | 128 | 130 | 128 | 130 | 4,000 |
1983/06/24 | 130 | 130 | 126 | 126 | 6,000 |
1983/06/23 | 129 | 130 | 129 | 130 | 3,000 |
1983/06/22 | 131 | 134 | 130 | 130 | 16,000 |
1983/06/21 | 132 | 132 | 131 | 131 | 3,000 |
1983/06/17 | 131 | 131 | 131 | 131 | 8,000 |
1983/06/15 | 127 | 127 | 126 | 126 | 6,000 |
1983/06/14 | 127 | 127 | 127 | 127 | 2,000 |
1983/06/13 | 128 | 128 | 127 | 127 | 15,000 |
1983/06/11 | 130 | 130 | 130 | 130 | 3,000 |
1983/06/10 | 128 | 130 | 128 | 130 | 19,000 |
1983/06/09 | 125 | 125 | 125 | 125 | 7,000 |
1983/06/08 | 128 | 128 | 128 | 128 | 1,000 |
1983/06/07 | 128 | 128 | 128 | 128 | 3,000 |
1983/06/06 | 127 | 128 | 127 | 128 | 7,000 |
1983/06/04 | 130 | 130 | 128 | 128 | 3,000 |
1983/06/01 | 128 | 130 | 128 | 130 | 10,000 |
1983/05/31 | 130 | 130 | 130 | 130 | 3,000 |
1983/05/30 | 135 | 135 | 130 | 131 | 4,000 |
1983/05/28 | 131 | 131 | 131 | 131 | 2,000 |
1983/05/27 | 132 | 132 | 132 | 132 | 2,000 |
1983/05/25 | 130 | 130 | 130 | 130 | 6,000 |
1983/05/24 | 133 | 133 | 133 | 133 | 3,000 |
1983/05/23 | 135 | 135 | 135 | 135 | 5,000 |
1983/05/20 | 135 | 135 | 135 | 135 | 1,000 |
1983/05/19 | 133 | 133 | 133 | 133 | 1,000 |
1983/05/18 | 133 | 135 | 133 | 133 | 8,000 |
1983/05/17 | 133 | 133 | 133 | 133 | 1,000 |
1983/05/16 | 136 | 136 | 132 | 132 | 4,000 |
1983/05/14 | 132 | 132 | 132 | 132 | 3,000 |
1983/05/11 | 130 | 130 | 130 | 130 | 5,000 |
1983/05/10 | 138 | 138 | 138 | 138 | 1,000 |
1983/05/09 | 130 | 140 | 130 | 140 | 10,000 |
1983/05/07 | 132 | 132 | 132 | 132 | 1,000 |
1983/05/06 | 132 | 132 | 132 | 132 | 6,000 |
1983/04/30 | 135 | 135 | 132 | 132 | 12,000 |
1983/04/28 | 132 | 133 | 132 | 132 | 15,000 |
1983/04/27 | 133 | 133 | 133 | 133 | 1,000 |
1983/04/26 | 135 | 140 | 132 | 132 | 6,000 |
1983/04/25 | 134 | 134 | 134 | 134 | 1,000 |
1983/04/23 | 132 | 132 | 132 | 132 | 1,000 |
1983/04/22 | 131 | 131 | 131 | 131 | 1,000 |
1983/04/21 | 135 | 135 | 128 | 128 | 7,000 |
1983/04/19 | 136 | 136 | 135 | 135 | 2,000 |
1983/04/18 | 135 | 140 | 135 | 140 | 10,000 |
1983/04/15 | 136 | 136 | 135 | 135 | 8,000 |
1983/04/14 | 137 | 137 | 136 | 136 | 4,000 |
1983/04/13 | 139 | 139 | 136 | 136 | 5,000 |
1983/04/11 | 140 | 140 | 140 | 140 | 1,000 |
1983/04/09 | 142 | 142 | 140 | 140 | 8,000 |
1983/04/08 | 139 | 140 | 139 | 140 | 18,000 |
1983/04/07 | 140 | 144 | 140 | 144 | 6,000 |
1983/04/06 | 139 | 139 | 139 | 139 | 3,000 |
1983/04/05 | 134 | 140 | 134 | 140 | 9,000 |
1983/04/04 | 136 | 145 | 136 | 145 | 12,000 |
1983/04/02 | 133 | 133 | 133 | 133 | 4,000 |
1983/04/01 | 135 | 135 | 130 | 130 | 10,000 |
1983/03/31 | 135 | 135 | 135 | 135 | 4,000 |
1983/03/30 | 130 | 130 | 130 | 130 | 2,000 |
1983/03/29 | 127 | 128 | 127 | 128 | 5,000 |
1983/03/28 | 126 | 126 | 126 | 126 | 9,000 |
1983/03/25 | 126 | 126 | 126 | 126 | 10,000 |
1983/03/24 | 126 | 128 | 126 | 126 | 11,000 |
1983/03/23 | 125 | 126 | 125 | 126 | 16,000 |
1983/03/22 | 128 | 128 | 125 | 125 | 6,000 |
1983/03/18 | 126 | 126 | 126 | 126 | 7,000 |
1983/03/17 | 126 | 126 | 126 | 126 | 2,000 |
1983/03/16 | 129 | 129 | 125 | 128 | 29,000 |
1983/03/15 | 128 | 129 | 128 | 129 | 6,000 |
1983/03/14 | 128 | 130 | 127 | 127 | 16,000 |
1983/03/12 | 128 | 128 | 128 | 128 | 2,000 |
1983/03/11 | 128 | 130 | 128 | 130 | 3,000 |
1983/03/10 | 128 | 129 | 128 | 128 | 18,000 |
1983/03/09 | 134 | 134 | 134 | 134 | 10,000 |
1983/03/08 | 129 | 129 | 129 | 129 | 8,000 |
1983/03/04 | 135 | 135 | 134 | 134 | 4,000 |
1983/02/28 | 137 | 143 | 137 | 143 | 9,000 |
1983/02/25 | 135 | 137 | 135 | 137 | 14,000 |
1983/02/24 | 135 | 135 | 135 | 135 | 14,000 |
1983/02/21 | 135 | 136 | 135 | 135 | 6,000 |
1983/02/18 | 138 | 138 | 134 | 134 | 6,000 |
1983/02/17 | 146 | 146 | 138 | 140 | 43,000 |
1983/02/16 | 148 | 149 | 146 | 146 | 82,000 |
1983/02/15 | 144 | 148 | 143 | 148 | 100,000 |
1983/02/14 | 142 | 143 | 142 | 143 | 13,000 |
1983/02/12 | 135 | 135 | 135 | 135 | 7,000 |
1983/02/10 | 135 | 135 | 135 | 135 | 5,000 |
1983/02/09 | 139 | 139 | 136 | 136 | 12,000 |
1983/02/08 | 140 | 140 | 138 | 140 | 7,000 |
1983/02/07 | 136 | 140 | 135 | 140 | 18,000 |
1983/02/05 | 135 | 135 | 135 | 135 | 6,000 |
1983/02/04 | 135 | 140 | 135 | 135 | 9,000 |
1983/02/03 | 141 | 141 | 132 | 132 | 15,000 |
1983/02/02 | 142 | 142 | 142 | 142 | 9,000 |
1983/02/01 | 141 | 142 | 141 | 141 | 23,000 |
1983/01/31 | 145 | 145 | 140 | 143 | 38,000 |
1983/01/29 | 141 | 145 | 141 | 141 | 36,000 |
1983/01/28 | 139 | 146 | 139 | 146 | 95,000 |
1983/01/27 | 135 | 140 | 135 | 135 | 39,000 |
1983/01/26 | 126 | 134 | 126 | 134 | 27,000 |
1983/01/25 | 131 | 131 | 128 | 128 | 14,000 |
1983/01/24 | 126 | 126 | 126 | 126 | 14,000 |
1983/01/22 | 126 | 126 | 126 | 126 | 18,000 |
1983/01/21 | 127 | 129 | 127 | 127 | 10,000 |
1983/01/20 | 127 | 128 | 127 | 127 | 5,000 |
1983/01/19 | 126 | 126 | 126 | 126 | 4,000 |
1983/01/17 | 122 | 122 | 122 | 122 | 6,000 |
1983/01/14 | 120 | 120 | 120 | 120 | 34,000 |
1983/01/13 | 120 | 120 | 118 | 118 | 7,000 |
1983/01/12 | 125 | 125 | 120 | 120 | 10,000 |
1983/01/11 | 116 | 121 | 116 | 121 | 24,000 |
1983/01/10 | 121 | 121 | 121 | 121 | 8,000 |
1983/01/08 | 120 | 123 | 119 | 121 | 13,000 |
1983/01/07 | 119 | 120 | 119 | 120 | 15,000 |