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 |
---|---|---|---|---|---|
1989/12/29 | 1,160 | 1,160 | 1,130 | 1,130 | 90,000 |
1989/12/28 | 1,150 | 1,160 | 1,130 | 1,140 | 172,000 |
1989/12/27 | 1,100 | 1,130 | 1,100 | 1,130 | 55,000 |
1989/12/26 | 1,120 | 1,130 | 1,100 | 1,110 | 34,000 |
1989/12/25 | 1,130 | 1,130 | 1,100 | 1,130 | 86,000 |
1989/12/22 | 1,110 | 1,120 | 1,100 | 1,100 | 37,000 |
1989/12/21 | 1,140 | 1,160 | 1,110 | 1,130 | 169,000 |
1989/12/20 | 1,080 | 1,100 | 1,080 | 1,100 | 88,000 |
1989/12/19 | 1,090 | 1,100 | 1,060 | 1,060 | 67,000 |
1989/12/18 | 1,080 | 1,110 | 1,080 | 1,100 | 65,000 |
1989/12/15 | 1,110 | 1,110 | 1,100 | 1,100 | 45,000 |
1989/12/14 | 1,110 | 1,120 | 1,100 | 1,110 | 50,000 |
1989/12/13 | 1,140 | 1,140 | 1,120 | 1,120 | 83,000 |
1989/12/12 | 1,120 | 1,150 | 1,120 | 1,120 | 46,000 |
1989/12/11 | 1,130 | 1,140 | 1,120 | 1,120 | 66,000 |
1989/12/08 | 1,160 | 1,160 | 1,120 | 1,120 | 89,000 |
1989/12/07 | 1,150 | 1,170 | 1,130 | 1,160 | 114,000 |
1989/12/06 | 1,150 | 1,170 | 1,140 | 1,150 | 177,000 |
1989/12/05 | 1,150 | 1,150 | 1,130 | 1,140 | 91,000 |
1989/12/04 | 1,130 | 1,160 | 1,110 | 1,120 | 142,000 |
1989/12/01 | 1,110 | 1,150 | 1,110 | 1,150 | 95,000 |
1989/11/30 | 1,150 | 1,150 | 1,110 | 1,110 | 63,000 |
1989/11/29 | 1,180 | 1,190 | 1,140 | 1,140 | 341,000 |
1989/11/28 | 1,140 | 1,170 | 1,130 | 1,160 | 527,000 |
1989/11/27 | 1,090 | 1,130 | 1,090 | 1,110 | 190,000 |
1989/11/24 | 1,110 | 1,120 | 1,080 | 1,090 | 92,000 |
1989/11/22 | 1,070 | 1,120 | 1,070 | 1,100 | 149,000 |
1989/11/21 | 1,050 | 1,060 | 1,040 | 1,040 | 28,000 |
1989/11/20 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 |
1989/11/17 | 1,060 | 1,060 | 1,040 | 1,060 | 50,000 |
1989/11/16 | 1,030 | 1,070 | 1,030 | 1,040 | 83,000 |
1989/11/15 | 1,030 | 1,070 | 1,030 | 1,050 | 79,000 |
1989/11/14 | 1,040 | 1,060 | 1,030 | 1,050 | 92,000 |
1989/11/13 | 1,050 | 1,080 | 1,040 | 1,080 | 69,000 |
1989/11/10 | 1,050 | 1,060 | 1,040 | 1,050 | 29,000 |
1989/11/09 | 1,050 | 1,070 | 1,040 | 1,040 | 41,000 |
1989/11/08 | 1,020 | 1,050 | 1,020 | 1,030 | 54,000 |
1989/11/07 | 1,060 | 1,070 | 1,040 | 1,040 | 43,000 |
1989/11/06 | 1,070 | 1,090 | 1,060 | 1,070 | 28,000 |
1989/11/02 | 1,070 | 1,100 | 1,070 | 1,070 | 23,000 |
1989/11/01 | 1,050 | 1,070 | 1,050 | 1,050 | 29,000 |
1989/10/31 | 1,030 | 1,040 | 1,010 | 1,010 | 27,000 |
1989/10/30 | 1,030 | 1,070 | 1,030 | 1,040 | 52,000 |
1989/10/27 | 1,100 | 1,100 | 1,050 | 1,050 | 86,000 |
1989/10/26 | 1,080 | 1,100 | 1,050 | 1,050 | 147,000 |
1989/10/25 | 1,100 | 1,100 | 1,080 | 1,100 | 178,000 |
1989/10/24 | 1,070 | 1,100 | 1,070 | 1,080 | 208,000 |
1989/10/23 | 1,050 | 1,070 | 1,050 | 1,070 | 164,000 |
1989/10/20 | 1,080 | 1,090 | 1,050 | 1,050 | 69,000 |
1989/10/19 | 1,010 | 1,030 | 1,000 | 1,000 | 48,000 |
1989/10/18 | 1,030 | 1,030 | 1,010 | 1,010 | 42,000 |
1989/10/17 | 1,020 | 1,050 | 1,010 | 1,010 | 67,000 |
1989/10/16 | 1,010 | 1,020 | 1,000 | 1,000 | 61,000 |
1989/10/13 | 1,030 | 1,050 | 1,030 | 1,050 | 75,000 |
1989/10/12 | 1,050 | 1,070 | 1,020 | 1,070 | 85,000 |
1989/10/11 | 1,080 | 1,080 | 1,030 | 1,070 | 143,000 |
1989/10/09 | 1,130 | 1,130 | 1,080 | 1,080 | 87,000 |
1989/10/06 | 1,160 | 1,160 | 1,120 | 1,130 | 145,000 |
1989/10/05 | 1,130 | 1,180 | 1,110 | 1,140 | 263,000 |
1989/10/04 | 1,140 | 1,140 | 1,100 | 1,100 | 116,000 |
1989/10/03 | 1,130 | 1,150 | 1,120 | 1,130 | 172,000 |
1989/10/02 | 1,140 | 1,150 | 1,100 | 1,140 | 181,000 |
1989/09/29 | 1,140 | 1,160 | 1,100 | 1,120 | 409,000 |
1989/09/28 | 1,070 | 1,150 | 1,070 | 1,120 | 281,000 |
1989/09/27 | 1,110 | 1,110 | 1,080 | 1,110 | 128,000 |
1989/09/26 | 1,060 | 1,110 | 1,060 | 1,090 | 297,000 |
1989/09/25 | 1,080 | 1,090 | 1,050 | 1,050 | 248,000 |
1989/09/22 | 1,110 | 1,120 | 1,080 | 1,090 | 332,000 |
1989/09/21 | 1,090 | 1,130 | 1,080 | 1,090 | 1,014,000 |
1989/09/20 | 1,090 | 1,090 | 1,050 | 1,050 | 255,000 |
1989/09/19 | 1,040 | 1,100 | 1,040 | 1,080 | 783,000 |
1989/09/18 | 1,050 | 1,070 | 1,020 | 1,030 | 229,000 |
1989/09/14 | 1,080 | 1,090 | 1,040 | 1,060 | 656,000 |
1989/09/13 | 1,010 | 1,140 | 999 | 1,100 | 3,528,000 |
1989/09/12 | 1,000 | 1,040 | 985 | 1,010 | 673,000 |
1989/09/11 | 1,010 | 1,050 | 980 | 1,010 | 811,000 |
1989/09/08 | 918 | 1,000 | 918 | 1,000 | 1,120,000 |
1989/09/07 | 885 | 900 | 883 | 900 | 31,000 |
1989/09/06 | 901 | 902 | 890 | 890 | 88,000 |
1989/09/05 | 889 | 900 | 877 | 895 | 114,000 |
1989/09/04 | 895 | 899 | 888 | 889 | 58,000 |
1989/09/01 | 875 | 900 | 875 | 892 | 146,000 |
1989/08/31 | 890 | 890 | 870 | 875 | 20,000 |
1989/08/30 | 890 | 899 | 870 | 888 | 46,000 |
1989/08/29 | 856 | 900 | 856 | 900 | 80,000 |
1989/08/28 | 856 | 860 | 855 | 855 | 9,000 |
1989/08/25 | 855 | 865 | 855 | 855 | 6,000 |
1989/08/24 | 853 | 869 | 853 | 869 | 6,000 |
1989/08/23 | 851 | 865 | 851 | 865 | 13,000 |
1989/08/22 | 864 | 865 | 850 | 850 | 9,000 |
1989/08/21 | 855 | 865 | 855 | 865 | 14,000 |
1989/08/18 | 865 | 865 | 861 | 865 | 24,000 |
1989/08/17 | 862 | 869 | 861 | 869 | 12,000 |
1989/08/16 | 860 | 870 | 850 | 860 | 54,000 |
1989/08/15 | 860 | 860 | 856 | 856 | 12,000 |
1989/08/14 | 851 | 856 | 851 | 851 | 5,000 |
1989/08/11 | 856 | 856 | 845 | 845 | 18,000 |
1989/08/10 | 850 | 850 | 850 | 850 | 2,000 |
1989/08/09 | 851 | 860 | 850 | 850 | 6,000 |
1989/08/08 | 845 | 850 | 845 | 850 | 8,000 |
1989/08/07 | 842 | 860 | 842 | 850 | 15,000 |
1989/08/04 | 850 | 860 | 850 | 860 | 13,000 |
1989/08/03 | 850 | 850 | 850 | 850 | 4,000 |
1989/08/02 | 860 | 860 | 850 | 850 | 6,000 |
1989/08/01 | 850 | 868 | 841 | 859 | 20,000 |
1989/07/31 | 851 | 861 | 850 | 861 | 10,000 |
1989/07/28 | 860 | 880 | 860 | 862 | 41,000 |
1989/07/27 | 835 | 850 | 832 | 850 | 37,000 |
1989/07/26 | 832 | 850 | 832 | 832 | 21,000 |
1989/07/25 | 830 | 830 | 830 | 830 | 5,000 |
1989/07/24 | 825 | 830 | 825 | 830 | 7,000 |
1989/07/21 | 829 | 831 | 829 | 829 | 4,000 |
1989/07/20 | 825 | 832 | 825 | 830 | 45,000 |
1989/07/19 | 803 | 811 | 803 | 811 | 54,000 |
1989/07/18 | 820 | 820 | 801 | 802 | 15,000 |
1989/07/17 | 815 | 830 | 815 | 830 | 21,000 |
1989/07/13 | 810 | 810 | 810 | 810 | 1,000 |
1989/07/12 | 819 | 819 | 819 | 819 | 1,000 |
1989/07/11 | 800 | 801 | 800 | 801 | 6,000 |
1989/07/10 | 800 | 800 | 800 | 800 | 5,000 |
1989/07/06 | 800 | 800 | 800 | 800 | 1,000 |
1989/07/05 | 815 | 815 | 815 | 815 | 1,000 |
1989/07/04 | 800 | 815 | 800 | 815 | 4,000 |
1989/07/03 | 795 | 800 | 795 | 795 | 17,000 |
1989/06/30 | 810 | 810 | 805 | 805 | 32,000 |
1989/06/29 | 792 | 810 | 790 | 810 | 20,000 |
1989/06/28 | 789 | 789 | 789 | 789 | 6,000 |
1989/06/27 | 801 | 818 | 800 | 818 | 5,000 |
1989/06/26 | 809 | 816 | 809 | 810 | 13,000 |
1989/06/23 | 819 | 819 | 819 | 819 | 4,000 |
1989/06/22 | 830 | 830 | 825 | 829 | 12,000 |
1989/06/16 | 850 | 851 | 825 | 825 | 85,000 |
1989/06/15 | 824 | 840 | 815 | 840 | 16,000 |
1989/06/14 | 826 | 826 | 820 | 825 | 10,000 |
1989/06/13 | 825 | 835 | 825 | 825 | 14,000 |
1989/06/12 | 850 | 850 | 835 | 835 | 14,000 |
1989/06/09 | 860 | 860 | 841 | 841 | 41,000 |
1989/06/08 | 840 | 850 | 840 | 850 | 32,000 |
1989/06/07 | 850 | 851 | 840 | 840 | 46,000 |
1989/06/06 | 840 | 850 | 840 | 850 | 67,000 |
1989/06/05 | 845 | 850 | 845 | 850 | 10,000 |
1989/06/02 | 840 | 870 | 840 | 843 | 55,000 |
1989/06/01 | 855 | 870 | 840 | 840 | 69,000 |
1989/05/31 | 855 | 870 | 850 | 850 | 21,000 |
1989/05/30 | 870 | 870 | 850 | 850 | 16,000 |
1989/05/29 | 855 | 882 | 852 | 860 | 27,000 |
1989/05/26 | 850 | 865 | 850 | 855 | 46,000 |
1989/05/25 | 860 | 865 | 850 | 850 | 112,000 |
1989/05/24 | 850 | 865 | 850 | 861 | 60,000 |
1989/05/23 | 855 | 855 | 845 | 850 | 70,000 |
1989/05/22 | 868 | 875 | 860 | 865 | 21,000 |
1989/05/19 | 880 | 889 | 870 | 875 | 75,000 |
1989/05/18 | 875 | 895 | 871 | 880 | 72,000 |
1989/05/17 | 875 | 880 | 872 | 875 | 105,000 |
1989/05/16 | 880 | 880 | 870 | 872 | 78,000 |
1989/05/15 | 871 | 875 | 866 | 870 | 35,000 |
1989/05/12 | 867 | 879 | 867 | 870 | 39,000 |
1989/05/11 | 870 | 880 | 865 | 875 | 13,000 |
1989/05/10 | 865 | 880 | 865 | 870 | 37,000 |
1989/05/09 | 881 | 881 | 865 | 873 | 40,000 |
1989/05/08 | 885 | 885 | 870 | 875 | 38,000 |
1989/05/02 | 884 | 885 | 871 | 875 | 67,000 |
1989/05/01 | 871 | 891 | 871 | 885 | 51,000 |
1989/04/28 | 868 | 878 | 860 | 860 | 51,000 |
1989/04/27 | 870 | 880 | 861 | 878 | 101,000 |
1989/04/26 | 860 | 878 | 860 | 869 | 98,000 |
1989/04/25 | 846 | 859 | 846 | 852 | 103,000 |
1989/04/24 | 850 | 860 | 840 | 849 | 42,000 |
1989/04/21 | 850 | 871 | 840 | 850 | 464,000 |
1989/04/20 | 808 | 860 | 808 | 853 | 292,000 |
1989/04/19 | 810 | 810 | 800 | 808 | 32,000 |
1989/04/18 | 800 | 804 | 800 | 801 | 47,000 |
1989/04/17 | 804 | 814 | 800 | 800 | 31,000 |
1989/04/14 | 814 | 814 | 800 | 814 | 44,000 |
1989/04/13 | 810 | 820 | 800 | 819 | 38,000 |
1989/04/12 | 810 | 820 | 800 | 800 | 56,000 |
1989/04/11 | 811 | 811 | 800 | 800 | 27,000 |
1989/04/10 | 825 | 830 | 801 | 801 | 51,000 |
1989/04/07 | 820 | 830 | 817 | 830 | 105,000 |
1989/04/06 | 825 | 825 | 805 | 805 | 45,000 |
1989/04/05 | 831 | 834 | 820 | 828 | 70,000 |
1989/04/04 | 811 | 828 | 810 | 825 | 62,000 |
1989/04/03 | 811 | 811 | 800 | 810 | 92,000 |
1989/03/31 | 801 | 801 | 790 | 800 | 60,000 |
1989/03/30 | 779 | 790 | 779 | 785 | 44,000 |
1989/03/29 | 772 | 785 | 765 | 785 | 27,000 |
1989/03/28 | 771 | 779 | 771 | 771 | 28,000 |
1989/03/27 | 780 | 785 | 771 | 783 | 53,000 |
1989/03/24 | 788 | 790 | 780 | 781 | 131,000 |
1989/03/23 | 777 | 785 | 776 | 785 | 43,000 |
1989/03/22 | 785 | 785 | 776 | 776 | 51,000 |
1989/03/20 | 779 | 780 | 771 | 780 | 59,000 |
1989/03/17 | 781 | 790 | 781 | 781 | 72,000 |
1989/03/16 | 790 | 790 | 781 | 790 | 61,000 |
1989/03/15 | 790 | 790 | 781 | 781 | 36,000 |
1989/03/14 | 781 | 798 | 781 | 781 | 27,000 |
1989/03/13 | 785 | 800 | 781 | 790 | 20,000 |
1989/03/10 | 791 | 791 | 780 | 790 | 23,000 |
1989/03/09 | 796 | 805 | 796 | 796 | 16,000 |
1989/03/08 | 805 | 805 | 790 | 800 | 59,000 |
1989/03/07 | 798 | 810 | 795 | 805 | 57,000 |
1989/03/06 | 806 | 819 | 805 | 815 | 59,000 |
1989/03/03 | 795 | 810 | 795 | 800 | 200,000 |
1989/03/02 | 781 | 795 | 781 | 785 | 21,000 |
1989/03/01 | 790 | 799 | 780 | 780 | 212,000 |
1989/02/28 | 785 | 795 | 780 | 795 | 150,000 |
1989/02/27 | 780 | 785 | 771 | 775 | 66,000 |
1989/02/23 | 770 | 785 | 770 | 785 | 71,000 |
1989/02/22 | 785 | 790 | 771 | 775 | 79,000 |
1989/02/21 | 780 | 789 | 770 | 789 | 32,000 |
1989/02/20 | 790 | 790 | 770 | 770 | 71,000 |
1989/02/17 | 779 | 788 | 776 | 780 | 57,000 |
1989/02/16 | 753 | 789 | 750 | 789 | 125,000 |
1989/02/15 | 771 | 771 | 760 | 760 | 31,000 |
1989/02/14 | 763 | 770 | 761 | 761 | 32,000 |
1989/02/13 | 770 | 770 | 749 | 762 | 32,000 |
1989/02/10 | 790 | 790 | 775 | 778 | 34,000 |
1989/02/09 | 795 | 798 | 785 | 785 | 102,000 |
1989/02/08 | 788 | 799 | 788 | 790 | 104,000 |
1989/02/07 | 785 | 795 | 780 | 780 | 82,000 |
1989/02/06 | 790 | 799 | 785 | 785 | 57,000 |
1989/02/03 | 780 | 793 | 775 | 790 | 84,000 |
1989/02/02 | 785 | 785 | 775 | 780 | 44,000 |
1989/02/01 | 790 | 795 | 765 | 765 | 127,000 |
1989/01/31 | 785 | 799 | 780 | 781 | 222,000 |
1989/01/30 | 760 | 775 | 759 | 775 | 45,000 |
1989/01/28 | 760 | 765 | 755 | 755 | 40,000 |
1989/01/27 | 767 | 767 | 755 | 755 | 38,000 |
1989/01/26 | 750 | 768 | 735 | 767 | 21,000 |
1989/01/25 | 770 | 770 | 750 | 758 | 100,000 |
1989/01/24 | 760 | 775 | 755 | 760 | 158,000 |
1989/01/23 | 754 | 755 | 745 | 750 | 66,000 |
1989/01/20 | 745 | 745 | 735 | 737 | 30,000 |
1989/01/19 | 745 | 750 | 735 | 735 | 55,000 |
1989/01/18 | 753 | 753 | 739 | 745 | 70,000 |
1989/01/17 | 759 | 759 | 745 | 754 | 94,000 |
1989/01/13 | 764 | 775 | 747 | 755 | 468,000 |
1989/01/12 | 712 | 775 | 712 | 763 | 572,000 |
1989/01/11 | 710 | 715 | 705 | 710 | 46,000 |
1989/01/10 | 700 | 720 | 690 | 720 | 53,000 |
1989/01/06 | 700 | 700 | 681 | 700 | 25,000 |
1989/01/05 | 700 | 700 | 691 | 700 | 14,000 |
1989/01/04 | 680 | 690 | 680 | 681 | 11,000 |