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 |
---|---|---|---|---|---|
1987/12/28 | 545 | 545 | 535 | 535 | 9,000 |
1987/12/26 | 540 | 540 | 540 | 540 | 2,000 |
1987/12/25 | 553 | 553 | 545 | 545 | 14,000 |
1987/12/24 | 575 | 575 | 552 | 552 | 9,000 |
1987/12/23 | 571 | 572 | 565 | 572 | 7,000 |
1987/12/22 | 570 | 575 | 570 | 575 | 18,000 |
1987/12/21 | 585 | 585 | 575 | 575 | 10,000 |
1987/12/18 | 590 | 590 | 562 | 572 | 22,000 |
1987/12/17 | 591 | 600 | 590 | 590 | 12,000 |
1987/12/16 | 600 | 607 | 590 | 590 | 19,000 |
1987/12/15 | 609 | 609 | 596 | 596 | 30,000 |
1987/12/14 | 620 | 625 | 602 | 608 | 58,000 |
1987/12/11 | 622 | 639 | 600 | 600 | 270,000 |
1987/12/10 | 629 | 649 | 625 | 640 | 213,000 |
1987/12/09 | 617 | 630 | 615 | 615 | 173,000 |
1987/12/08 | 590 | 619 | 590 | 605 | 76,000 |
1987/12/07 | 585 | 590 | 585 | 590 | 6,000 |
1987/12/05 | 599 | 599 | 585 | 585 | 12,000 |
1987/12/04 | 600 | 620 | 595 | 600 | 225,000 |
1987/12/03 | 574 | 608 | 574 | 600 | 206,000 |
1987/12/02 | 535 | 560 | 534 | 558 | 21,000 |
1987/12/01 | 524 | 535 | 520 | 535 | 9,000 |
1987/11/30 | 535 | 535 | 524 | 524 | 13,000 |
1987/11/28 | 536 | 536 | 535 | 535 | 3,000 |
1987/11/27 | 542 | 542 | 530 | 530 | 12,000 |
1987/11/26 | 550 | 550 | 550 | 550 | 5,000 |
1987/11/20 | 551 | 551 | 550 | 550 | 8,000 |
1987/11/19 | 550 | 551 | 535 | 551 | 15,000 |
1987/11/18 | 540 | 542 | 540 | 540 | 4,000 |
1987/11/17 | 565 | 565 | 540 | 540 | 9,000 |
1987/11/16 | 550 | 550 | 550 | 550 | 2,000 |
1987/11/13 | 560 | 560 | 555 | 555 | 5,000 |
1987/11/12 | 540 | 560 | 540 | 540 | 6,000 |
1987/11/11 | 550 | 555 | 529 | 530 | 228,000 |
1987/11/10 | 570 | 570 | 555 | 555 | 22,000 |
1987/11/09 | 578 | 578 | 565 | 575 | 12,000 |
1987/11/07 | 588 | 588 | 588 | 588 | 14,000 |
1987/11/06 | 593 | 610 | 580 | 608 | 117,000 |
1987/11/05 | 557 | 598 | 557 | 560 | 72,000 |
1987/11/04 | 559 | 565 | 555 | 555 | 18,000 |
1987/11/02 | 530 | 565 | 530 | 560 | 20,000 |
1987/10/31 | 550 | 552 | 550 | 550 | 24,000 |
1987/10/30 | 549 | 549 | 549 | 549 | 6,000 |
1987/10/29 | 535 | 535 | 530 | 535 | 34,000 |
1987/10/28 | 530 | 554 | 530 | 550 | 47,000 |
1987/10/27 | 490 | 530 | 490 | 526 | 87,000 |
1987/10/26 | 548 | 548 | 499 | 520 | 64,000 |
1987/10/24 | 560 | 565 | 556 | 558 | 29,000 |
1987/10/23 | 559 | 570 | 556 | 560 | 42,000 |
1987/10/22 | 619 | 619 | 565 | 589 | 290,000 |
1987/10/21 | 550 | 597 | 550 | 597 | 69,000 |
1987/10/19 | 610 | 629 | 610 | 629 | 111,000 |
1987/10/16 | 621 | 641 | 615 | 640 | 176,000 |
1987/10/15 | 620 | 630 | 610 | 617 | 50,000 |
1987/10/14 | 636 | 650 | 620 | 620 | 179,000 |
1987/10/13 | 660 | 670 | 630 | 630 | 451,000 |
1987/10/12 | 629 | 670 | 615 | 670 | 397,000 |
1987/10/09 | 615 | 620 | 605 | 605 | 126,000 |
1987/10/08 | 600 | 610 | 598 | 600 | 91,000 |
1987/10/07 | 600 | 600 | 590 | 590 | 113,000 |
1987/10/06 | 612 | 630 | 600 | 600 | 328,000 |
1987/10/05 | 590 | 620 | 590 | 602 | 178,000 |
1987/10/03 | 587 | 590 | 575 | 580 | 30,000 |
1987/10/02 | 579 | 590 | 578 | 578 | 146,000 |
1987/10/01 | 575 | 589 | 563 | 588 | 116,000 |
1987/09/30 | 579 | 579 | 555 | 570 | 60,000 |
1987/09/29 | 567 | 579 | 567 | 579 | 43,000 |
1987/09/28 | 565 | 567 | 560 | 567 | 68,000 |
1987/09/26 | 570 | 575 | 560 | 575 | 13,000 |
1987/09/25 | 540 | 545 | 538 | 540 | 31,000 |
1987/09/24 | 550 | 552 | 540 | 540 | 93,000 |
1987/09/22 | 560 | 560 | 540 | 550 | 82,000 |
1987/09/21 | 577 | 583 | 566 | 566 | 46,000 |
1987/09/18 | 577 | 590 | 575 | 577 | 86,000 |
1987/09/17 | 589 | 589 | 565 | 580 | 41,000 |
1987/09/16 | 596 | 599 | 580 | 580 | 59,000 |
1987/09/14 | 590 | 590 | 575 | 586 | 105,000 |
1987/09/11 | 559 | 576 | 555 | 555 | 44,000 |
1987/09/10 | 575 | 583 | 568 | 568 | 26,000 |
1987/09/09 | 562 | 575 | 562 | 574 | 54,000 |
1987/09/08 | 560 | 560 | 555 | 560 | 35,000 |
1987/09/07 | 560 | 561 | 560 | 561 | 21,000 |
1987/09/05 | 590 | 600 | 571 | 580 | 52,000 |
1987/09/04 | 575 | 590 | 565 | 590 | 92,000 |
1987/09/03 | 575 | 590 | 555 | 571 | 129,000 |
1987/09/02 | 600 | 601 | 579 | 579 | 203,000 |
1987/09/01 | 610 | 615 | 594 | 594 | 171,000 |
1987/08/31 | 626 | 629 | 591 | 605 | 654,000 |
1987/08/29 | 571 | 630 | 561 | 630 | 876,000 |
1987/08/28 | 535 | 564 | 525 | 551 | 539,000 |
1987/08/27 | 535 | 535 | 530 | 533 | 49,000 |
1987/08/26 | 545 | 545 | 520 | 527 | 78,000 |
1987/08/25 | 511 | 542 | 511 | 540 | 114,000 |
1987/08/24 | 515 | 525 | 515 | 520 | 67,000 |
1987/08/22 | 518 | 520 | 515 | 518 | 39,000 |
1987/08/21 | 518 | 518 | 510 | 515 | 34,000 |
1987/08/20 | 519 | 520 | 510 | 510 | 45,000 |
1987/08/19 | 518 | 520 | 510 | 519 | 33,000 |
1987/08/18 | 525 | 525 | 518 | 519 | 32,000 |
1987/08/17 | 517 | 525 | 515 | 518 | 32,000 |
1987/08/14 | 522 | 524 | 517 | 517 | 30,000 |
1987/08/13 | 524 | 525 | 515 | 525 | 52,000 |
1987/08/12 | 520 | 525 | 516 | 525 | 38,000 |
1987/08/11 | 536 | 536 | 520 | 521 | 49,000 |
1987/08/10 | 520 | 540 | 513 | 538 | 115,000 |
1987/08/07 | 525 | 527 | 520 | 520 | 84,000 |
1987/08/06 | 520 | 525 | 510 | 525 | 66,000 |
1987/08/05 | 518 | 520 | 510 | 511 | 116,000 |
1987/08/04 | 505 | 530 | 500 | 518 | 161,000 |
1987/08/03 | 504 | 505 | 501 | 505 | 23,000 |
1987/08/01 | 498 | 504 | 498 | 500 | 21,000 |
1987/07/31 | 500 | 504 | 497 | 500 | 27,000 |
1987/07/30 | 495 | 505 | 495 | 495 | 34,000 |
1987/07/29 | 515 | 520 | 500 | 505 | 90,000 |
1987/07/28 | 489 | 518 | 485 | 515 | 125,000 |
1987/07/27 | 486 | 489 | 480 | 489 | 15,000 |
1987/07/25 | 480 | 489 | 480 | 480 | 19,000 |
1987/07/24 | 471 | 480 | 471 | 480 | 7,000 |
1987/07/23 | 471 | 476 | 467 | 470 | 35,000 |
1987/07/22 | 470 | 475 | 465 | 465 | 11,000 |
1987/07/21 | 480 | 480 | 468 | 468 | 24,000 |
1987/07/20 | 483 | 486 | 480 | 480 | 26,000 |
1987/07/17 | 484 | 490 | 480 | 480 | 14,000 |
1987/07/16 | 485 | 490 | 484 | 484 | 6,000 |
1987/07/15 | 495 | 495 | 484 | 490 | 22,000 |
1987/07/14 | 495 | 500 | 495 | 495 | 16,000 |
1987/07/13 | 499 | 499 | 484 | 490 | 37,000 |
1987/07/10 | 477 | 484 | 477 | 484 | 23,000 |
1987/07/09 | 470 | 471 | 470 | 471 | 6,000 |
1987/07/08 | 480 | 490 | 475 | 475 | 13,000 |
1987/07/07 | 484 | 490 | 480 | 480 | 21,000 |
1987/07/06 | 495 | 503 | 491 | 491 | 34,000 |
1987/07/04 | 498 | 509 | 495 | 495 | 26,000 |
1987/07/03 | 498 | 510 | 495 | 495 | 137,000 |
1987/07/02 | 470 | 490 | 470 | 490 | 29,000 |
1987/07/01 | 464 | 470 | 462 | 470 | 22,000 |
1987/06/30 | 472 | 472 | 468 | 468 | 27,000 |
1987/06/29 | 486 | 486 | 478 | 480 | 49,000 |
1987/06/27 | 485 | 485 | 466 | 466 | 47,000 |
1987/06/26 | 494 | 494 | 480 | 480 | 39,000 |
1987/06/25 | 486 | 495 | 486 | 490 | 18,000 |
1987/06/24 | 480 | 485 | 477 | 480 | 49,000 |
1987/06/23 | 490 | 496 | 475 | 475 | 126,000 |
1987/06/22 | 513 | 513 | 489 | 490 | 85,000 |
1987/06/19 | 534 | 545 | 505 | 514 | 398,000 |
1987/06/18 | 490 | 526 | 490 | 526 | 222,000 |
1987/06/17 | 478 | 483 | 470 | 470 | 78,000 |
1987/06/16 | 489 | 490 | 472 | 479 | 76,000 |
1987/06/15 | 490 | 495 | 481 | 485 | 82,000 |
1987/06/12 | 496 | 508 | 490 | 491 | 271,000 |
1987/06/11 | 510 | 520 | 490 | 495 | 523,000 |
1987/06/10 | 453 | 510 | 451 | 500 | 418,000 |
1987/06/09 | 471 | 471 | 451 | 453 | 33,000 |
1987/06/08 | 458 | 476 | 458 | 466 | 97,000 |
1987/06/06 | 462 | 464 | 453 | 453 | 52,000 |
1987/06/05 | 439 | 464 | 439 | 464 | 44,000 |
1987/06/04 | 440 | 443 | 435 | 435 | 65,000 |
1987/06/03 | 436 | 439 | 435 | 435 | 11,000 |
1987/06/02 | 440 | 440 | 435 | 436 | 25,000 |
1987/06/01 | 436 | 440 | 436 | 440 | 27,000 |
1987/05/30 | 436 | 436 | 429 | 430 | 60,000 |
1987/05/29 | 426 | 435 | 426 | 426 | 39,000 |
1987/05/28 | 420 | 425 | 418 | 425 | 49,000 |
1987/05/27 | 419 | 420 | 415 | 415 | 26,000 |
1987/05/26 | 418 | 420 | 415 | 420 | 31,000 |
1987/05/25 | 417 | 423 | 415 | 415 | 25,000 |
1987/05/23 | 411 | 416 | 411 | 411 | 36,000 |
1987/05/22 | 411 | 415 | 410 | 410 | 33,000 |
1987/05/21 | 416 | 417 | 415 | 415 | 7,000 |
1987/05/20 | 413 | 420 | 411 | 411 | 16,000 |
1987/05/19 | 417 | 420 | 410 | 410 | 17,000 |
1987/05/18 | 425 | 425 | 416 | 417 | 21,000 |
1987/05/15 | 420 | 425 | 420 | 425 | 6,000 |
1987/05/14 | 420 | 420 | 415 | 420 | 22,000 |
1987/05/13 | 416 | 422 | 416 | 418 | 11,000 |
1987/05/12 | 429 | 429 | 416 | 416 | 3,000 |
1987/05/11 | 414 | 435 | 414 | 430 | 23,000 |
1987/05/08 | 412 | 419 | 412 | 413 | 8,000 |
1987/05/07 | 409 | 410 | 408 | 410 | 22,000 |
1987/05/06 | 410 | 410 | 408 | 408 | 18,000 |
1987/05/02 | 408 | 412 | 405 | 405 | 29,000 |
1987/05/01 | 403 | 406 | 402 | 406 | 20,000 |
1987/04/30 | 401 | 405 | 400 | 401 | 19,000 |
1987/04/28 | 411 | 411 | 400 | 400 | 12,000 |
1987/04/27 | 410 | 411 | 400 | 402 | 20,000 |
1987/04/25 | 410 | 410 | 410 | 410 | 18,000 |
1987/04/24 | 420 | 420 | 410 | 410 | 20,000 |
1987/04/23 | 420 | 420 | 415 | 415 | 35,000 |
1987/04/22 | 421 | 421 | 420 | 420 | 7,000 |
1987/04/21 | 425 | 425 | 418 | 420 | 47,000 |
1987/04/20 | 421 | 425 | 415 | 420 | 40,000 |
1987/04/17 | 430 | 430 | 420 | 420 | 32,000 |
1987/04/16 | 426 | 430 | 420 | 430 | 21,000 |
1987/04/15 | 426 | 431 | 425 | 426 | 29,000 |
1987/04/14 | 425 | 425 | 420 | 420 | 11,000 |
1987/04/13 | 430 | 430 | 425 | 426 | 14,000 |
1987/04/10 | 430 | 430 | 430 | 430 | 8,000 |
1987/04/09 | 439 | 450 | 439 | 441 | 27,000 |
1987/04/08 | 431 | 440 | 431 | 440 | 8,000 |
1987/04/07 | 425 | 425 | 425 | 425 | 8,000 |
1987/04/06 | 453 | 453 | 453 | 453 | 8,000 |
1987/04/04 | 446 | 449 | 445 | 448 | 16,000 |
1987/04/03 | 440 | 447 | 440 | 447 | 20,000 |
1987/04/02 | 421 | 442 | 421 | 442 | 9,000 |
1987/04/01 | 421 | 426 | 420 | 426 | 14,000 |
1987/03/31 | 425 | 425 | 420 | 420 | 12,000 |
1987/03/30 | 430 | 431 | 425 | 425 | 10,000 |
1987/03/28 | 435 | 436 | 427 | 427 | 31,000 |
1987/03/27 | 430 | 438 | 430 | 433 | 17,000 |
1987/03/25 | 424 | 430 | 423 | 426 | 21,000 |
1987/03/24 | 434 | 435 | 420 | 421 | 41,000 |
1987/03/23 | 450 | 450 | 435 | 435 | 34,000 |
1987/03/20 | 442 | 445 | 442 | 445 | 28,000 |
1987/03/19 | 451 | 454 | 441 | 443 | 19,000 |
1987/03/18 | 455 | 455 | 449 | 450 | 26,000 |
1987/03/17 | 460 | 460 | 450 | 455 | 12,000 |
1987/03/16 | 474 | 474 | 474 | 474 | 2,000 |
1987/03/13 | 470 | 487 | 459 | 480 | 50,000 |
1987/03/12 | 479 | 488 | 479 | 479 | 41,000 |
1987/03/11 | 500 | 500 | 480 | 480 | 136,000 |
1987/03/10 | 457 | 480 | 450 | 480 | 82,000 |
1987/03/09 | 456 | 469 | 455 | 460 | 62,000 |
1987/03/07 | 423 | 426 | 423 | 425 | 4,000 |
1987/03/06 | 410 | 425 | 410 | 420 | 21,000 |
1987/03/05 | 425 | 425 | 415 | 415 | 25,000 |
1987/03/04 | 425 | 425 | 420 | 425 | 16,000 |
1987/03/03 | 428 | 430 | 428 | 430 | 20,000 |
1987/03/02 | 435 | 436 | 428 | 433 | 36,000 |
1987/02/28 | 426 | 426 | 418 | 420 | 20,000 |
1987/02/27 | 418 | 425 | 417 | 425 | 17,000 |
1987/02/26 | 430 | 430 | 416 | 416 | 17,000 |
1987/02/25 | 425 | 425 | 425 | 425 | 1,000 |
1987/02/24 | 415 | 415 | 412 | 412 | 11,000 |
1987/02/23 | 450 | 450 | 439 | 440 | 29,000 |
1987/02/20 | 441 | 450 | 440 | 449 | 37,000 |
1987/02/19 | 449 | 450 | 438 | 440 | 16,000 |
1987/02/18 | 464 | 465 | 454 | 454 | 22,000 |
1987/02/17 | 472 | 472 | 465 | 465 | 21,000 |
1987/02/16 | 430 | 430 | 430 | 430 | 5,000 |
1987/02/13 | 420 | 430 | 420 | 425 | 11,000 |
1987/02/12 | 425 | 425 | 415 | 415 | 12,000 |
1987/02/10 | 431 | 431 | 430 | 430 | 4,000 |
1987/02/09 | 430 | 431 | 430 | 431 | 4,000 |
1987/02/07 | 439 | 439 | 435 | 435 | 4,000 |
1987/02/06 | 440 | 445 | 439 | 439 | 12,000 |
1987/02/05 | 450 | 450 | 445 | 445 | 23,000 |
1987/02/04 | 440 | 445 | 437 | 445 | 22,000 |
1987/02/03 | 411 | 425 | 410 | 425 | 5,000 |
1987/02/02 | 420 | 425 | 410 | 410 | 17,000 |
1987/01/31 | 428 | 428 | 420 | 420 | 15,000 |
1987/01/30 | 426 | 435 | 426 | 428 | 10,000 |
1987/01/29 | 426 | 435 | 425 | 425 | 22,000 |
1987/01/28 | 431 | 431 | 430 | 430 | 12,000 |
1987/01/27 | 431 | 431 | 430 | 430 | 3,000 |
1987/01/26 | 426 | 431 | 425 | 431 | 7,000 |
1987/01/24 | 420 | 430 | 420 | 425 | 8,000 |
1987/01/23 | 430 | 430 | 419 | 419 | 21,000 |
1987/01/22 | 430 | 430 | 430 | 430 | 3,000 |
1987/01/21 | 430 | 430 | 430 | 430 | 7,000 |
1987/01/20 | 430 | 435 | 430 | 435 | 5,000 |
1987/01/19 | 430 | 430 | 430 | 430 | 9,000 |
1987/01/16 | 430 | 430 | 430 | 430 | 2,000 |
1987/01/14 | 430 | 430 | 430 | 430 | 1,000 |
1987/01/12 | 420 | 440 | 420 | 440 | 31,000 |
1987/01/09 | 414 | 420 | 414 | 420 | 15,000 |
1987/01/08 | 402 | 402 | 402 | 402 | 1,000 |
1987/01/07 | 400 | 401 | 400 | 400 | 5,000 |