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 |
---|---|---|---|---|---|
1986/12/27 | 405 | 405 | 402 | 402 | 4,000 |
1986/12/26 | 406 | 406 | 406 | 406 | 1,000 |
1986/12/22 | 423 | 428 | 423 | 425 | 8,000 |
1986/12/19 | 428 | 429 | 428 | 428 | 9,000 |
1986/12/18 | 427 | 427 | 427 | 427 | 1,000 |
1986/12/17 | 422 | 427 | 421 | 427 | 7,000 |
1986/12/16 | 425 | 426 | 420 | 421 | 18,000 |
1986/12/15 | 425 | 425 | 425 | 425 | 2,000 |
1986/12/12 | 430 | 430 | 430 | 430 | 8,000 |
1986/12/11 | 445 | 445 | 445 | 445 | 9,000 |
1986/12/10 | 445 | 445 | 445 | 445 | 4,000 |
1986/12/08 | 435 | 440 | 435 | 440 | 8,000 |
1986/12/05 | 460 | 460 | 460 | 460 | 2,000 |
1986/12/03 | 470 | 475 | 470 | 475 | 2,000 |
1986/11/29 | 461 | 463 | 456 | 456 | 5,000 |
1986/11/28 | 462 | 470 | 456 | 456 | 17,000 |
1986/11/27 | 442 | 466 | 442 | 462 | 12,000 |
1986/11/26 | 445 | 445 | 439 | 440 | 5,000 |
1986/11/25 | 441 | 441 | 440 | 440 | 2,000 |
1986/11/22 | 439 | 439 | 435 | 435 | 7,000 |
1986/11/21 | 438 | 438 | 438 | 438 | 7,000 |
1986/11/20 | 441 | 441 | 440 | 440 | 2,000 |
1986/11/18 | 445 | 445 | 445 | 445 | 4,000 |
1986/11/17 | 443 | 443 | 443 | 443 | 1,000 |
1986/11/14 | 430 | 440 | 430 | 440 | 3,000 |
1986/11/13 | 435 | 435 | 435 | 435 | 2,000 |
1986/11/12 | 432 | 435 | 432 | 435 | 6,000 |
1986/11/07 | 411 | 412 | 408 | 408 | 4,000 |
1986/11/05 | 408 | 408 | 408 | 408 | 1,000 |
1986/11/01 | 407 | 407 | 407 | 407 | 2,000 |
1986/10/31 | 412 | 412 | 412 | 412 | 10,000 |
1986/10/30 | 392 | 400 | 392 | 400 | 6,000 |
1986/10/27 | 390 | 390 | 390 | 390 | 3,000 |
1986/10/24 | 391 | 400 | 390 | 400 | 12,000 |
1986/10/23 | 400 | 400 | 389 | 395 | 12,000 |
1986/10/22 | 400 | 400 | 400 | 400 | 2,000 |
1986/10/21 | 409 | 411 | 405 | 405 | 35,000 |
1986/10/20 | 411 | 413 | 409 | 409 | 12,000 |
1986/10/17 | 426 | 426 | 416 | 416 | 16,000 |
1986/10/16 | 425 | 426 | 425 | 426 | 17,000 |
1986/10/15 | 439 | 439 | 425 | 425 | 30,000 |
1986/10/14 | 441 | 441 | 439 | 439 | 6,000 |
1986/10/13 | 436 | 436 | 435 | 436 | 9,000 |
1986/10/09 | 445 | 445 | 435 | 437 | 6,000 |
1986/10/08 | 455 | 458 | 445 | 445 | 12,000 |
1986/10/07 | 455 | 455 | 455 | 455 | 1,000 |
1986/10/06 | 450 | 450 | 445 | 445 | 9,000 |
1986/10/03 | 427 | 427 | 420 | 420 | 21,000 |
1986/10/02 | 437 | 437 | 425 | 425 | 30,000 |
1986/10/01 | 425 | 435 | 425 | 435 | 31,000 |
1986/09/30 | 456 | 456 | 445 | 445 | 26,000 |
1986/09/29 | 462 | 469 | 460 | 460 | 27,000 |
1986/09/27 | 460 | 460 | 455 | 455 | 8,000 |
1986/09/26 | 460 | 460 | 460 | 460 | 8,000 |
1986/09/25 | 485 | 485 | 485 | 485 | 5,000 |
1986/09/24 | 482 | 490 | 482 | 485 | 9,000 |
1986/09/22 | 500 | 500 | 487 | 487 | 5,000 |
1986/09/19 | 490 | 494 | 490 | 494 | 12,000 |
1986/09/18 | 476 | 490 | 476 | 480 | 18,000 |
1986/09/17 | 475 | 484 | 470 | 470 | 40,000 |
1986/09/16 | 481 | 481 | 470 | 470 | 15,000 |
1986/09/12 | 475 | 480 | 475 | 479 | 27,000 |
1986/09/11 | 515 | 520 | 510 | 514 | 33,000 |
1986/09/10 | 516 | 521 | 511 | 511 | 24,000 |
1986/09/09 | 520 | 528 | 516 | 516 | 7,000 |
1986/09/08 | 529 | 529 | 517 | 520 | 25,000 |
1986/09/06 | 526 | 535 | 526 | 535 | 19,000 |
1986/09/05 | 535 | 542 | 532 | 540 | 94,000 |
1986/09/04 | 531 | 538 | 530 | 535 | 30,000 |
1986/09/03 | 533 | 533 | 510 | 513 | 21,000 |
1986/09/02 | 525 | 530 | 515 | 523 | 58,000 |
1986/09/01 | 522 | 522 | 515 | 515 | 45,000 |
1986/08/30 | 510 | 527 | 501 | 501 | 33,000 |
1986/08/29 | 530 | 530 | 510 | 520 | 28,000 |
1986/08/28 | 511 | 520 | 502 | 510 | 47,000 |
1986/08/27 | 520 | 520 | 511 | 515 | 24,000 |
1986/08/26 | 530 | 531 | 510 | 510 | 69,000 |
1986/08/25 | 541 | 541 | 531 | 531 | 55,000 |
1986/08/23 | 544 | 545 | 530 | 531 | 42,000 |
1986/08/22 | 555 | 555 | 540 | 549 | 112,000 |
1986/08/21 | 568 | 568 | 538 | 538 | 254,000 |
1986/08/20 | 540 | 571 | 540 | 558 | 334,000 |
1986/08/19 | 530 | 538 | 530 | 538 | 63,000 |
1986/08/18 | 520 | 540 | 515 | 520 | 103,000 |
1986/08/15 | 535 | 535 | 513 | 520 | 102,000 |
1986/08/14 | 519 | 530 | 512 | 525 | 74,000 |
1986/08/13 | 535 | 539 | 510 | 510 | 144,000 |
1986/08/12 | 530 | 545 | 525 | 535 | 149,000 |
1986/08/11 | 520 | 524 | 511 | 524 | 87,000 |
1986/08/08 | 504 | 515 | 495 | 515 | 68,000 |
1986/08/07 | 519 | 519 | 500 | 504 | 43,000 |
1986/08/06 | 510 | 518 | 505 | 518 | 70,000 |
1986/08/01 | 450 | 450 | 450 | 450 | 4,000 |
1986/07/31 | 470 | 470 | 455 | 455 | 31,000 |
1986/07/30 | 465 | 465 | 460 | 464 | 11,000 |
1986/07/29 | 475 | 475 | 466 | 466 | 6,000 |
1986/07/28 | 475 | 475 | 475 | 475 | 9,000 |
1986/07/26 | 465 | 465 | 460 | 460 | 7,000 |
1986/07/25 | 475 | 475 | 468 | 468 | 10,000 |
1986/07/24 | 475 | 475 | 472 | 472 | 13,000 |
1986/07/23 | 475 | 475 | 470 | 472 | 11,000 |
1986/07/22 | 485 | 485 | 485 | 485 | 3,000 |
1986/07/21 | 485 | 490 | 485 | 490 | 7,000 |
1986/07/18 | 502 | 508 | 495 | 495 | 15,000 |
1986/07/17 | 501 | 502 | 500 | 502 | 6,000 |
1986/07/16 | 507 | 517 | 501 | 501 | 7,000 |
1986/07/15 | 529 | 529 | 505 | 506 | 8,000 |
1986/07/14 | 530 | 530 | 530 | 530 | 32,000 |
1986/07/10 | 511 | 520 | 500 | 500 | 26,000 |
1986/07/09 | 513 | 525 | 510 | 515 | 43,000 |
1986/07/08 | 531 | 531 | 520 | 522 | 54,000 |
1986/07/07 | 520 | 540 | 520 | 530 | 114,000 |
1986/07/05 | 501 | 528 | 501 | 521 | 37,000 |
1986/07/04 | 509 | 510 | 490 | 500 | 47,000 |
1986/07/03 | 520 | 529 | 500 | 519 | 34,000 |
1986/07/02 | 510 | 530 | 510 | 529 | 68,000 |
1986/07/01 | 493 | 510 | 493 | 499 | 44,000 |
1986/06/30 | 495 | 496 | 490 | 490 | 24,000 |
1986/06/28 | 491 | 495 | 490 | 492 | 20,000 |
1986/06/27 | 480 | 486 | 475 | 486 | 48,000 |
1986/06/26 | 480 | 480 | 470 | 480 | 29,000 |
1986/06/25 | 466 | 466 | 465 | 465 | 10,000 |
1986/06/24 | 460 | 460 | 458 | 459 | 8,000 |
1986/06/23 | 465 | 470 | 458 | 458 | 17,000 |
1986/06/21 | 464 | 466 | 464 | 466 | 2,000 |
1986/06/20 | 458 | 460 | 458 | 460 | 5,000 |
1986/06/19 | 460 | 460 | 455 | 455 | 17,000 |
1986/06/18 | 450 | 450 | 450 | 450 | 1,000 |
1986/06/17 | 455 | 455 | 450 | 450 | 2,000 |
1986/06/16 | 466 | 470 | 465 | 465 | 9,000 |
1986/06/13 | 471 | 472 | 465 | 465 | 4,000 |
1986/06/12 | 470 | 472 | 470 | 471 | 8,000 |
1986/06/11 | 464 | 470 | 464 | 470 | 7,000 |
1986/06/10 | 460 | 465 | 460 | 464 | 9,000 |
1986/06/09 | 448 | 460 | 448 | 460 | 8,000 |
1986/06/07 | 444 | 444 | 444 | 444 | 2,000 |
1986/06/06 | 442 | 446 | 442 | 446 | 4,000 |
1986/06/05 | 455 | 455 | 440 | 440 | 4,000 |
1986/06/02 | 455 | 460 | 455 | 460 | 3,000 |
1986/05/31 | 455 | 460 | 455 | 460 | 5,000 |
1986/05/30 | 460 | 460 | 460 | 460 | 1,000 |
1986/05/29 | 451 | 460 | 449 | 460 | 11,000 |
1986/05/28 | 455 | 456 | 449 | 449 | 16,000 |
1986/05/27 | 456 | 456 | 456 | 456 | 1,000 |
1986/05/26 | 457 | 460 | 455 | 455 | 3,000 |
1986/05/24 | 450 | 457 | 450 | 457 | 12,000 |
1986/05/23 | 445 | 450 | 444 | 450 | 13,000 |
1986/05/22 | 450 | 450 | 445 | 445 | 12,000 |
1986/05/21 | 448 | 448 | 448 | 448 | 1,000 |
1986/05/20 | 450 | 450 | 447 | 447 | 3,000 |
1986/05/19 | 448 | 448 | 448 | 448 | 2,000 |
1986/05/17 | 457 | 457 | 450 | 450 | 4,000 |
1986/05/15 | 458 | 458 | 458 | 458 | 4,000 |
1986/05/14 | 458 | 458 | 458 | 458 | 2,000 |
1986/05/09 | 457 | 457 | 457 | 457 | 9,000 |
1986/05/02 | 442 | 442 | 442 | 442 | 1,000 |
1986/05/01 | 450 | 450 | 441 | 441 | 9,000 |
1986/04/26 | 446 | 446 | 446 | 446 | 2,000 |
1986/04/25 | 450 | 450 | 450 | 450 | 2,000 |
1986/04/24 | 455 | 460 | 455 | 455 | 4,000 |
1986/04/23 | 465 | 465 | 457 | 457 | 3,000 |
1986/04/21 | 446 | 462 | 446 | 460 | 10,000 |
1986/04/18 | 450 | 451 | 450 | 451 | 50,000 |
1986/04/17 | 450 | 450 | 450 | 450 | 2,000 |
1986/04/16 | 465 | 465 | 454 | 454 | 4,000 |
1986/04/14 | 470 | 470 | 465 | 465 | 11,000 |
1986/04/10 | 470 | 470 | 470 | 470 | 1,000 |
1986/04/09 | 480 | 480 | 480 | 480 | 3,000 |
1986/04/08 | 482 | 482 | 480 | 480 | 7,000 |
1986/04/07 | 476 | 481 | 476 | 481 | 5,000 |
1986/04/05 | 481 | 481 | 481 | 481 | 1,000 |
1986/04/04 | 500 | 500 | 500 | 500 | 1,000 |
1986/04/03 | 500 | 500 | 500 | 500 | 2,000 |
1986/04/02 | 503 | 504 | 500 | 500 | 13,000 |
1986/04/01 | 530 | 530 | 500 | 500 | 16,000 |
1986/03/31 | 510 | 530 | 510 | 520 | 10,000 |
1986/03/29 | 500 | 503 | 500 | 503 | 7,000 |
1986/03/27 | 503 | 510 | 502 | 502 | 8,000 |
1986/03/26 | 502 | 502 | 500 | 502 | 5,000 |
1986/03/24 | 529 | 529 | 529 | 529 | 13,000 |
1986/03/22 | 530 | 530 | 530 | 530 | 9,000 |
1986/03/20 | 530 | 531 | 530 | 530 | 15,000 |
1986/03/19 | 545 | 545 | 530 | 530 | 10,000 |
1986/03/18 | 559 | 559 | 542 | 543 | 75,000 |
1986/03/17 | 535 | 550 | 535 | 549 | 92,000 |
1986/03/15 | 515 | 532 | 515 | 525 | 48,000 |
1986/03/14 | 515 | 515 | 495 | 515 | 90,000 |
1986/03/13 | 530 | 530 | 515 | 515 | 31,000 |
1986/03/12 | 510 | 520 | 510 | 519 | 34,000 |
1986/03/11 | 492 | 500 | 492 | 496 | 27,000 |
1986/03/10 | 495 | 495 | 491 | 491 | 12,000 |
1986/03/07 | 485 | 485 | 475 | 475 | 7,000 |
1986/03/06 | 501 | 501 | 488 | 488 | 22,000 |
1986/03/05 | 501 | 501 | 501 | 501 | 27,000 |
1986/03/04 | 527 | 527 | 518 | 520 | 46,000 |
1986/03/03 | 505 | 525 | 505 | 525 | 67,000 |
1986/03/01 | 500 | 510 | 500 | 508 | 48,000 |
1986/02/28 | 479 | 500 | 479 | 500 | 24,000 |
1986/02/27 | 473 | 475 | 473 | 475 | 3,000 |
1986/02/26 | 455 | 455 | 445 | 445 | 13,000 |
1986/02/25 | 450 | 450 | 447 | 450 | 8,000 |
1986/02/24 | 440 | 440 | 440 | 440 | 7,000 |
1986/02/22 | 450 | 450 | 435 | 435 | 14,000 |
1986/02/21 | 450 | 451 | 450 | 450 | 8,000 |
1986/02/20 | 470 | 470 | 460 | 460 | 11,000 |
1986/02/19 | 465 | 465 | 465 | 465 | 7,000 |
1986/02/18 | 479 | 485 | 479 | 480 | 15,000 |
1986/02/17 | 469 | 479 | 460 | 479 | 16,000 |
1986/02/15 | 465 | 470 | 464 | 470 | 7,000 |
1986/02/14 | 440 | 455 | 440 | 455 | 8,000 |
1986/02/13 | 450 | 450 | 450 | 450 | 9,000 |
1986/02/07 | 455 | 455 | 455 | 455 | 2,000 |
1986/02/04 | 447 | 447 | 447 | 447 | 1,000 |
1986/01/28 | 445 | 445 | 445 | 445 | 1,000 |
1986/01/24 | 437 | 437 | 430 | 430 | 8,000 |
1986/01/23 | 441 | 441 | 436 | 436 | 3,000 |
1986/01/22 | 450 | 450 | 445 | 445 | 5,000 |
1986/01/21 | 448 | 448 | 441 | 445 | 7,000 |
1986/01/20 | 450 | 450 | 450 | 450 | 2,000 |
1986/01/18 | 445 | 453 | 445 | 445 | 10,000 |
1986/01/17 | 460 | 460 | 451 | 451 | 10,000 |
1986/01/16 | 460 | 460 | 460 | 460 | 10,000 |
1986/01/14 | 470 | 470 | 460 | 460 | 10,000 |
1986/01/10 | 470 | 470 | 460 | 460 | 3,000 |
1986/01/09 | 441 | 441 | 441 | 441 | 5,000 |
1986/01/07 | 448 | 448 | 448 | 448 | 1,000 |