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 |
---|---|---|---|---|---|
1991/12/30 | 490 | 490 | 490 | 490 | 6,000 |
1991/12/27 | 487 | 487 | 487 | 487 | 3,000 |
1991/12/26 | 491 | 491 | 490 | 490 | 10,000 |
1991/12/25 | 490 | 490 | 490 | 490 | 1,000 |
1991/12/24 | 513 | 513 | 490 | 490 | 16,000 |
1991/12/20 | 512 | 512 | 512 | 512 | 1,000 |
1991/12/18 | 540 | 550 | 540 | 550 | 2,000 |
1991/12/16 | 551 | 551 | 540 | 540 | 11,000 |
1991/12/13 | 545 | 545 | 545 | 545 | 14,000 |
1991/12/11 | 540 | 550 | 540 | 545 | 10,000 |
1991/12/10 | 530 | 530 | 530 | 530 | 1,000 |
1991/11/27 | 590 | 590 | 571 | 571 | 4,000 |
1991/11/26 | 592 | 592 | 592 | 592 | 2,000 |
1991/11/11 | 640 | 640 | 640 | 640 | 2,000 |
1991/11/07 | 640 | 640 | 640 | 640 | 2,000 |
1991/11/06 | 670 | 670 | 670 | 670 | 1,000 |
1991/10/29 | 640 | 640 | 640 | 640 | 4,000 |
1991/10/17 | 622 | 625 | 622 | 625 | 5,000 |
1991/10/16 | 622 | 622 | 622 | 622 | 3,000 |
1991/10/14 | 640 | 640 | 640 | 640 | 1,000 |
1991/10/11 | 645 | 645 | 630 | 630 | 9,000 |
1991/10/07 | 670 | 670 | 670 | 670 | 1,000 |
1991/10/04 | 670 | 670 | 670 | 670 | 1,000 |
1991/09/27 | 616 | 616 | 616 | 616 | 18,000 |
1991/09/20 | 649 | 650 | 646 | 646 | 6,000 |
1991/09/19 | 659 | 659 | 657 | 658 | 6,000 |
1991/09/18 | 660 | 660 | 660 | 660 | 1,000 |
1991/09/13 | 620 | 621 | 620 | 621 | 27,000 |
1991/09/12 | 630 | 630 | 630 | 630 | 1,000 |
1991/09/11 | 650 | 650 | 630 | 630 | 18,000 |
1991/09/04 | 620 | 620 | 620 | 620 | 1,000 |
1991/08/30 | 590 | 590 | 590 | 590 | 1,000 |
1991/08/26 | 630 | 630 | 630 | 630 | 6,000 |
1991/08/16 | 650 | 650 | 650 | 650 | 2,000 |
1991/08/12 | 713 | 714 | 707 | 707 | 13,000 |
1991/07/26 | 720 | 725 | 720 | 725 | 5,000 |
1991/07/25 | 720 | 720 | 720 | 720 | 2,000 |
1991/07/24 | 718 | 718 | 717 | 717 | 5,000 |
1991/07/23 | 718 | 718 | 708 | 708 | 6,000 |
1991/07/18 | 743 | 743 | 743 | 743 | 4,000 |
1991/07/12 | 753 | 753 | 743 | 743 | 4,000 |
1991/07/11 | 753 | 753 | 743 | 743 | 14,000 |
1991/07/09 | 680 | 680 | 680 | 680 | 15,000 |
1991/07/05 | 815 | 815 | 815 | 815 | 1,000 |
1991/06/26 | 859 | 859 | 859 | 859 | 4,000 |
1991/06/19 | 845 | 859 | 845 | 859 | 6,000 |
1991/06/18 | 825 | 836 | 824 | 836 | 3,000 |
1991/06/17 | 825 | 825 | 825 | 825 | 1,000 |
1991/06/14 | 835 | 835 | 834 | 834 | 2,000 |
1991/06/13 | 835 | 835 | 835 | 835 | 1,000 |
1991/06/11 | 835 | 835 | 835 | 835 | 1,000 |
1991/06/07 | 811 | 825 | 811 | 815 | 12,000 |
1991/06/06 | 790 | 810 | 790 | 810 | 3,000 |
1991/06/03 | 800 | 800 | 800 | 800 | 1,000 |
1991/05/31 | 800 | 800 | 800 | 800 | 2,000 |
1991/05/29 | 791 | 798 | 789 | 789 | 13,000 |
1991/05/28 | 810 | 810 | 810 | 810 | 1,000 |
1991/05/27 | 820 | 820 | 810 | 810 | 8,000 |
1991/05/24 | 810 | 810 | 810 | 810 | 1,000 |
1991/05/17 | 850 | 850 | 850 | 850 | 1,000 |
1991/05/16 | 850 | 850 | 850 | 850 | 1,000 |
1991/05/15 | 860 | 860 | 860 | 860 | 1,000 |
1991/05/14 | 870 | 870 | 870 | 870 | 1,000 |
1991/05/13 | 875 | 876 | 860 | 860 | 9,000 |
1991/05/10 | 865 | 865 | 865 | 865 | 1,000 |
1991/05/09 | 880 | 880 | 880 | 880 | 2,000 |
1991/05/07 | 870 | 870 | 860 | 860 | 4,000 |
1991/05/02 | 884 | 884 | 884 | 884 | 2,000 |
1991/05/01 | 890 | 890 | 890 | 890 | 3,000 |
1991/04/30 | 880 | 880 | 880 | 880 | 5,000 |
1991/04/26 | 868 | 870 | 860 | 860 | 11,000 |
1991/04/25 | 866 | 867 | 866 | 867 | 3,000 |
1991/04/24 | 870 | 870 | 851 | 851 | 5,000 |
1991/04/23 | 890 | 890 | 885 | 885 | 5,000 |
1991/04/19 | 940 | 940 | 930 | 930 | 3,000 |
1991/04/18 | 925 | 935 | 914 | 935 | 50,000 |
1991/04/17 | 934 | 934 | 930 | 930 | 6,000 |
1991/04/16 | 930 | 932 | 930 | 932 | 6,000 |
1991/04/15 | 941 | 941 | 930 | 940 | 13,000 |
1991/04/12 | 940 | 940 | 940 | 940 | 5,000 |
1991/04/11 | 970 | 980 | 960 | 960 | 8,000 |
1991/04/10 | 970 | 970 | 970 | 970 | 7,000 |
1991/04/09 | 990 | 990 | 990 | 990 | 2,000 |
1991/04/08 | 987 | 996 | 987 | 995 | 11,000 |
1991/04/05 | 985 | 997 | 979 | 997 | 26,000 |
1991/04/04 | 999 | 999 | 978 | 985 | 27,000 |
1991/04/03 | 1,010 | 1,010 | 999 | 999 | 60,000 |
1991/04/02 | 946 | 999 | 946 | 999 | 27,000 |
1991/04/01 | 960 | 971 | 950 | 956 | 16,000 |
1991/03/29 | 970 | 970 | 960 | 970 | 7,000 |
1991/03/28 | 975 | 976 | 965 | 973 | 159,000 |
1991/03/27 | 986 | 986 | 975 | 975 | 5,000 |
1991/03/26 | 964 | 981 | 963 | 981 | 9,000 |
1991/03/25 | 959 | 961 | 950 | 961 | 9,000 |
1991/03/22 | 975 | 980 | 975 | 979 | 4,000 |
1991/03/20 | 981 | 981 | 960 | 968 | 18,000 |
1991/03/19 | 961 | 981 | 961 | 981 | 42,000 |
1991/03/18 | 976 | 976 | 970 | 975 | 7,000 |
1991/03/15 | 952 | 990 | 952 | 975 | 71,000 |
1991/03/14 | 916 | 950 | 915 | 950 | 37,000 |
1991/03/13 | 930 | 930 | 916 | 926 | 20,000 |
1991/03/12 | 926 | 940 | 926 | 940 | 25,000 |
1991/03/11 | 955 | 985 | 950 | 950 | 136,000 |
1991/03/08 | 885 | 945 | 885 | 945 | 53,000 |
1991/03/07 | 850 | 885 | 849 | 885 | 28,000 |
1991/03/06 | 850 | 850 | 850 | 850 | 5,000 |
1991/03/05 | 810 | 840 | 810 | 840 | 14,000 |
1991/03/04 | 805 | 805 | 805 | 805 | 2,000 |
1991/03/01 | 835 | 835 | 825 | 825 | 2,000 |
1991/02/28 | 840 | 865 | 840 | 845 | 15,000 |
1991/02/27 | 845 | 848 | 840 | 840 | 6,000 |
1991/02/26 | 845 | 861 | 845 | 855 | 55,000 |
1991/02/25 | 819 | 835 | 818 | 835 | 12,000 |
1991/02/22 | 760 | 800 | 760 | 800 | 7,000 |
1991/02/21 | 760 | 760 | 760 | 760 | 2,000 |
1991/02/20 | 760 | 760 | 760 | 760 | 4,000 |
1991/02/19 | 755 | 760 | 753 | 760 | 17,000 |
1991/02/18 | 760 | 763 | 760 | 763 | 5,000 |
1991/02/15 | 760 | 761 | 760 | 760 | 14,000 |
1991/02/14 | 757 | 760 | 757 | 760 | 6,000 |
1991/02/08 | 620 | 629 | 620 | 629 | 3,000 |
1991/02/06 | 620 | 620 | 620 | 620 | 1,000 |
1991/02/05 | 620 | 620 | 620 | 620 | 2,000 |
1991/01/30 | 628 | 628 | 628 | 628 | 3,000 |
1991/01/28 | 628 | 628 | 628 | 628 | 8,000 |
1991/01/24 | 590 | 590 | 583 | 589 | 74,000 |
1991/01/23 | 600 | 600 | 600 | 600 | 1,000 |
1991/01/22 | 620 | 620 | 620 | 620 | 3,000 |
1991/01/21 | 600 | 605 | 600 | 605 | 9,000 |
1991/01/18 | 605 | 605 | 600 | 600 | 23,000 |
1991/01/17 | 570 | 580 | 570 | 575 | 13,000 |
1991/01/14 | 620 | 620 | 620 | 620 | 9,000 |
1991/01/11 | 626 | 640 | 626 | 640 | 24,000 |
1991/01/10 | 626 | 626 | 626 | 626 | 1,000 |
1991/01/09 | 620 | 622 | 620 | 622 | 2,000 |