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 |
---|---|---|---|---|---|
1988/12/28 | 694 | 698 | 680 | 680 | 10,000 |
1988/12/27 | 680 | 685 | 680 | 684 | 10,000 |
1988/12/26 | 686 | 686 | 670 | 670 | 33,000 |
1988/12/24 | 680 | 685 | 670 | 685 | 46,000 |
1988/12/23 | 681 | 686 | 680 | 682 | 47,000 |
1988/12/22 | 695 | 700 | 681 | 681 | 57,000 |
1988/12/21 | 685 | 695 | 685 | 695 | 22,000 |
1988/12/20 | 701 | 710 | 670 | 685 | 45,000 |
1988/12/19 | 709 | 715 | 698 | 701 | 37,000 |
1988/12/16 | 711 | 713 | 692 | 700 | 114,000 |
1988/12/15 | 729 | 729 | 711 | 720 | 109,000 |
1988/12/14 | 701 | 730 | 701 | 720 | 210,000 |
1988/12/13 | 700 | 710 | 695 | 700 | 56,000 |
1988/12/12 | 715 | 719 | 690 | 710 | 40,000 |
1988/12/09 | 725 | 730 | 711 | 711 | 366,000 |
1988/12/08 | 699 | 731 | 691 | 720 | 401,000 |
1988/12/07 | 690 | 700 | 681 | 699 | 55,000 |
1988/12/06 | 684 | 695 | 675 | 695 | 41,000 |
1988/12/05 | 680 | 684 | 670 | 676 | 45,000 |
1988/12/03 | 695 | 700 | 680 | 685 | 54,000 |
1988/12/02 | 710 | 710 | 687 | 687 | 96,000 |
1988/12/01 | 685 | 715 | 685 | 700 | 257,000 |
1988/11/30 | 666 | 699 | 666 | 695 | 141,000 |
1988/11/29 | 665 | 665 | 665 | 665 | 6,000 |
1988/11/28 | 669 | 670 | 665 | 666 | 21,000 |
1988/11/26 | 684 | 684 | 655 | 675 | 39,000 |
1988/11/25 | 688 | 688 | 670 | 670 | 48,000 |
1988/11/24 | 690 | 690 | 670 | 689 | 99,000 |
1988/11/22 | 662 | 689 | 655 | 660 | 78,000 |
1988/11/21 | 642 | 660 | 642 | 660 | 24,000 |
1988/11/18 | 660 | 660 | 640 | 640 | 13,000 |
1988/11/17 | 663 | 663 | 635 | 650 | 15,000 |
1988/11/16 | 670 | 670 | 650 | 653 | 24,000 |
1988/11/15 | 640 | 670 | 640 | 670 | 7,000 |
1988/11/14 | 636 | 648 | 636 | 636 | 9,000 |
1988/11/11 | 647 | 647 | 635 | 635 | 76,000 |
1988/11/10 | 635 | 637 | 630 | 637 | 44,000 |
1988/11/09 | 635 | 637 | 635 | 635 | 12,000 |
1988/11/08 | 650 | 650 | 630 | 636 | 22,000 |
1988/11/07 | 654 | 655 | 640 | 640 | 26,000 |
1988/11/05 | 650 | 660 | 650 | 660 | 10,000 |
1988/11/04 | 648 | 660 | 640 | 640 | 35,000 |
1988/11/02 | 640 | 660 | 640 | 650 | 38,000 |
1988/11/01 | 645 | 660 | 630 | 660 | 17,000 |
1988/10/31 | 645 | 645 | 635 | 635 | 4,000 |
1988/10/29 | 640 | 641 | 640 | 641 | 9,000 |
1988/10/28 | 636 | 650 | 636 | 640 | 18,000 |
1988/10/27 | 630 | 639 | 630 | 635 | 7,000 |
1988/10/26 | 636 | 647 | 636 | 640 | 8,000 |
1988/10/25 | 632 | 632 | 625 | 626 | 9,000 |
1988/10/21 | 647 | 647 | 645 | 645 | 5,000 |
1988/10/20 | 649 | 649 | 639 | 639 | 3,000 |
1988/10/19 | 649 | 649 | 639 | 639 | 7,000 |
1988/10/18 | 650 | 650 | 650 | 650 | 3,000 |
1988/10/14 | 661 | 665 | 660 | 665 | 8,000 |
1988/10/13 | 689 | 689 | 660 | 660 | 43,000 |
1988/10/12 | 704 | 704 | 689 | 693 | 118,000 |
1988/10/11 | 661 | 705 | 660 | 705 | 59,000 |
1988/10/07 | 640 | 660 | 640 | 660 | 50,000 |
1988/10/06 | 655 | 655 | 644 | 650 | 36,000 |
1988/10/05 | 636 | 655 | 635 | 650 | 28,000 |
1988/10/04 | 635 | 635 | 627 | 627 | 8,000 |
1988/10/03 | 636 | 636 | 630 | 630 | 11,000 |
1988/10/01 | 625 | 627 | 625 | 626 | 25,000 |
1988/09/30 | 625 | 625 | 625 | 625 | 1,000 |
1988/09/28 | 645 | 645 | 625 | 625 | 15,000 |
1988/09/27 | 640 | 650 | 625 | 634 | 24,000 |
1988/09/26 | 616 | 621 | 616 | 621 | 3,000 |
1988/09/24 | 639 | 640 | 610 | 610 | 17,000 |
1988/09/22 | 640 | 645 | 636 | 640 | 42,000 |
1988/09/21 | 630 | 651 | 630 | 630 | 40,000 |
1988/09/20 | 610 | 610 | 595 | 610 | 24,000 |
1988/09/16 | 607 | 611 | 607 | 610 | 10,000 |
1988/09/13 | 610 | 618 | 610 | 612 | 14,000 |
1988/09/12 | 610 | 610 | 610 | 610 | 5,000 |
1988/09/09 | 613 | 613 | 602 | 602 | 7,000 |
1988/09/08 | 602 | 620 | 602 | 612 | 6,000 |
1988/09/07 | 604 | 612 | 604 | 612 | 11,000 |
1988/09/06 | 607 | 607 | 607 | 607 | 6,000 |
1988/09/05 | 607 | 607 | 607 | 607 | 2,000 |
1988/09/03 | 605 | 606 | 605 | 606 | 7,000 |
1988/09/02 | 610 | 625 | 605 | 605 | 12,000 |
1988/09/01 | 604 | 604 | 604 | 604 | 6,000 |
1988/08/31 | 601 | 614 | 601 | 614 | 12,000 |
1988/08/30 | 615 | 615 | 610 | 610 | 31,000 |
1988/08/29 | 628 | 628 | 615 | 615 | 5,000 |
1988/08/27 | 625 | 625 | 616 | 618 | 3,000 |
1988/08/26 | 615 | 620 | 615 | 615 | 25,000 |
1988/08/25 | 630 | 630 | 620 | 622 | 16,000 |
1988/08/24 | 627 | 629 | 627 | 627 | 15,000 |
1988/08/23 | 635 | 649 | 625 | 638 | 19,000 |
1988/08/22 | 625 | 625 | 625 | 625 | 2,000 |
1988/08/19 | 626 | 640 | 626 | 640 | 3,000 |
1988/08/18 | 629 | 630 | 625 | 625 | 16,000 |
1988/08/17 | 649 | 649 | 649 | 649 | 2,000 |
1988/08/16 | 650 | 650 | 650 | 650 | 5,000 |
1988/08/15 | 622 | 640 | 622 | 640 | 4,000 |
1988/08/12 | 648 | 648 | 620 | 620 | 14,000 |
1988/08/11 | 641 | 650 | 640 | 640 | 11,000 |
1988/08/10 | 650 | 650 | 640 | 640 | 21,000 |
1988/08/09 | 645 | 650 | 645 | 645 | 17,000 |
1988/08/08 | 650 | 650 | 645 | 645 | 8,000 |
1988/08/06 | 650 | 650 | 645 | 650 | 4,000 |
1988/08/05 | 651 | 652 | 650 | 650 | 9,000 |
1988/08/04 | 650 | 665 | 642 | 642 | 14,000 |
1988/08/03 | 670 | 679 | 660 | 660 | 31,000 |
1988/08/02 | 671 | 679 | 660 | 668 | 17,000 |
1988/08/01 | 681 | 681 | 661 | 669 | 10,000 |
1988/07/30 | 672 | 672 | 661 | 661 | 11,000 |
1988/07/29 | 686 | 686 | 675 | 682 | 13,000 |
1988/07/28 | 664 | 693 | 664 | 680 | 35,000 |
1988/07/27 | 650 | 665 | 645 | 660 | 27,000 |
1988/07/26 | 651 | 651 | 635 | 645 | 18,000 |
1988/07/25 | 630 | 641 | 630 | 635 | 24,000 |
1988/07/23 | 640 | 648 | 630 | 648 | 25,000 |
1988/07/22 | 660 | 670 | 645 | 660 | 52,000 |
1988/07/21 | 671 | 680 | 670 | 670 | 23,000 |
1988/07/20 | 670 | 687 | 670 | 671 | 60,000 |
1988/07/19 | 680 | 700 | 676 | 680 | 61,000 |
1988/07/18 | 695 | 698 | 685 | 690 | 47,000 |
1988/07/15 | 690 | 700 | 685 | 685 | 33,000 |
1988/07/14 | 691 | 700 | 690 | 690 | 29,000 |
1988/07/13 | 708 | 708 | 690 | 690 | 38,000 |
1988/07/12 | 691 | 705 | 690 | 705 | 76,000 |
1988/07/11 | 710 | 710 | 690 | 690 | 32,000 |
1988/07/08 | 698 | 700 | 685 | 700 | 51,000 |
1988/07/07 | 695 | 696 | 685 | 696 | 19,000 |
1988/07/06 | 699 | 705 | 684 | 684 | 47,000 |
1988/07/05 | 699 | 699 | 682 | 699 | 22,000 |
1988/07/04 | 683 | 700 | 680 | 681 | 50,000 |
1988/07/02 | 690 | 693 | 681 | 681 | 52,000 |
1988/07/01 | 690 | 720 | 690 | 691 | 130,000 |
1988/06/30 | 686 | 700 | 682 | 685 | 38,000 |
1988/06/29 | 685 | 695 | 685 | 685 | 13,000 |
1988/06/28 | 685 | 685 | 665 | 680 | 87,000 |
1988/06/27 | 705 | 705 | 680 | 680 | 61,000 |
1988/06/25 | 710 | 720 | 700 | 705 | 54,000 |
1988/06/24 | 700 | 728 | 700 | 720 | 248,000 |
1988/06/23 | 700 | 703 | 680 | 690 | 40,000 |
1988/06/22 | 700 | 709 | 690 | 695 | 103,000 |
1988/06/21 | 675 | 713 | 675 | 709 | 87,000 |
1988/06/20 | 680 | 680 | 670 | 671 | 57,000 |
1988/06/17 | 662 | 690 | 662 | 670 | 75,000 |
1988/06/16 | 670 | 680 | 662 | 670 | 50,000 |
1988/06/15 | 670 | 670 | 660 | 665 | 15,000 |
1988/06/14 | 672 | 672 | 670 | 672 | 63,000 |
1988/06/13 | 671 | 671 | 665 | 670 | 55,000 |
1988/06/10 | 680 | 682 | 660 | 661 | 67,000 |
1988/06/09 | 699 | 699 | 675 | 676 | 41,000 |
1988/06/08 | 689 | 689 | 679 | 685 | 160,000 |
1988/06/07 | 701 | 701 | 679 | 679 | 97,000 |
1988/06/06 | 707 | 714 | 698 | 700 | 143,000 |
1988/06/04 | 710 | 715 | 703 | 703 | 159,000 |
1988/06/03 | 686 | 713 | 685 | 700 | 392,000 |
1988/06/02 | 695 | 695 | 680 | 680 | 139,000 |
1988/06/01 | 667 | 680 | 664 | 666 | 195,000 |
1988/05/31 | 650 | 660 | 645 | 660 | 49,000 |
1988/05/30 | 663 | 663 | 650 | 651 | 29,000 |
1988/05/28 | 650 | 660 | 650 | 650 | 14,000 |
1988/05/27 | 660 | 670 | 641 | 670 | 33,000 |
1988/05/26 | 675 | 675 | 663 | 663 | 52,000 |
1988/05/25 | 660 | 670 | 660 | 670 | 56,000 |
1988/05/24 | 642 | 658 | 642 | 643 | 33,000 |
1988/05/23 | 645 | 654 | 645 | 645 | 23,000 |
1988/05/20 | 651 | 660 | 645 | 648 | 47,000 |
1988/05/19 | 660 | 660 | 650 | 651 | 52,000 |
1988/05/18 | 663 | 670 | 660 | 662 | 43,000 |
1988/05/17 | 674 | 674 | 663 | 664 | 33,000 |
1988/05/16 | 675 | 675 | 665 | 670 | 36,000 |
1988/05/13 | 680 | 680 | 665 | 670 | 117,000 |
1988/05/12 | 660 | 680 | 645 | 680 | 298,000 |
1988/05/11 | 650 | 665 | 645 | 655 | 164,000 |
1988/05/10 | 625 | 640 | 625 | 630 | 42,000 |
1988/05/09 | 635 | 640 | 625 | 635 | 26,000 |
1988/05/07 | 631 | 636 | 628 | 636 | 20,000 |
1988/05/06 | 630 | 640 | 628 | 630 | 21,000 |
1988/05/02 | 640 | 640 | 630 | 630 | 35,000 |
1988/04/30 | 639 | 640 | 635 | 635 | 9,000 |
1988/04/28 | 633 | 640 | 630 | 630 | 40,000 |
1988/04/27 | 632 | 640 | 630 | 630 | 29,000 |
1988/04/26 | 629 | 632 | 628 | 630 | 9,000 |
1988/04/25 | 623 | 628 | 623 | 628 | 13,000 |
1988/04/23 | 625 | 630 | 621 | 621 | 8,000 |
1988/04/22 | 640 | 648 | 620 | 635 | 49,000 |
1988/04/21 | 650 | 654 | 635 | 650 | 147,000 |
1988/04/20 | 611 | 655 | 611 | 650 | 134,000 |
1988/04/19 | 612 | 620 | 610 | 610 | 28,000 |
1988/04/18 | 615 | 615 | 609 | 610 | 31,000 |
1988/04/15 | 606 | 610 | 605 | 608 | 24,000 |
1988/04/14 | 617 | 617 | 609 | 614 | 34,000 |
1988/04/13 | 616 | 617 | 610 | 617 | 12,000 |
1988/04/12 | 617 | 617 | 617 | 617 | 3,000 |
1988/04/11 | 620 | 620 | 611 | 615 | 15,000 |
1988/04/08 | 606 | 615 | 605 | 615 | 19,000 |
1988/04/07 | 606 | 615 | 605 | 615 | 12,000 |
1988/04/06 | 605 | 615 | 605 | 605 | 18,000 |
1988/04/05 | 610 | 615 | 610 | 615 | 20,000 |
1988/04/04 | 605 | 611 | 605 | 608 | 18,000 |
1988/04/02 | 606 | 606 | 606 | 606 | 13,000 |
1988/04/01 | 620 | 620 | 605 | 609 | 28,000 |
1988/03/31 | 611 | 620 | 610 | 610 | 8,000 |
1988/03/30 | 610 | 620 | 610 | 610 | 14,000 |
1988/03/29 | 620 | 620 | 611 | 620 | 13,000 |
1988/03/28 | 605 | 628 | 600 | 600 | 21,000 |
1988/03/26 | 627 | 628 | 610 | 610 | 29,000 |
1988/03/25 | 633 | 633 | 625 | 630 | 17,000 |
1988/03/24 | 628 | 633 | 628 | 628 | 38,000 |
1988/03/23 | 622 | 630 | 622 | 626 | 50,000 |
1988/03/22 | 622 | 630 | 622 | 624 | 36,000 |
1988/03/18 | 628 | 634 | 620 | 625 | 45,000 |
1988/03/17 | 629 | 635 | 617 | 629 | 45,000 |
1988/03/16 | 615 | 640 | 615 | 620 | 85,000 |
1988/03/15 | 610 | 610 | 607 | 609 | 14,000 |
1988/03/14 | 601 | 610 | 600 | 607 | 28,000 |
1988/03/11 | 602 | 610 | 602 | 603 | 31,000 |
1988/03/10 | 614 | 620 | 610 | 611 | 44,000 |
1988/03/09 | 610 | 613 | 610 | 613 | 21,000 |
1988/03/08 | 620 | 620 | 610 | 610 | 20,000 |
1988/03/07 | 608 | 625 | 608 | 610 | 39,000 |
1988/03/05 | 615 | 618 | 605 | 612 | 24,000 |
1988/03/04 | 610 | 618 | 603 | 605 | 32,000 |
1988/03/03 | 620 | 620 | 605 | 605 | 53,000 |
1988/03/02 | 600 | 628 | 600 | 620 | 103,000 |
1988/03/01 | 585 | 598 | 581 | 598 | 20,000 |
1988/02/29 | 589 | 589 | 575 | 575 | 26,000 |
1988/02/27 | 585 | 590 | 585 | 585 | 4,000 |
1988/02/26 | 597 | 597 | 590 | 590 | 8,000 |
1988/02/25 | 595 | 600 | 595 | 597 | 12,000 |
1988/02/24 | 600 | 604 | 590 | 590 | 11,000 |
1988/02/23 | 599 | 603 | 581 | 598 | 21,000 |
1988/02/22 | 595 | 600 | 591 | 598 | 19,000 |
1988/02/19 | 611 | 615 | 595 | 595 | 33,000 |
1988/02/18 | 594 | 610 | 594 | 610 | 39,000 |
1988/02/17 | 592 | 605 | 591 | 599 | 20,000 |
1988/02/16 | 600 | 600 | 590 | 590 | 20,000 |
1988/02/15 | 600 | 600 | 583 | 590 | 20,000 |
1988/02/12 | 595 | 601 | 594 | 600 | 29,000 |
1988/02/10 | 586 | 595 | 580 | 595 | 43,000 |
1988/02/09 | 585 | 595 | 585 | 585 | 17,000 |
1988/02/08 | 590 | 590 | 580 | 585 | 12,000 |
1988/02/06 | 580 | 580 | 580 | 580 | 10,000 |
1988/02/05 | 590 | 590 | 590 | 590 | 2,000 |
1988/02/04 | 585 | 590 | 580 | 580 | 14,000 |
1988/02/03 | 600 | 605 | 590 | 599 | 40,000 |
1988/02/02 | 599 | 600 | 599 | 600 | 26,000 |
1988/02/01 | 582 | 598 | 579 | 579 | 33,000 |
1988/01/30 | 580 | 581 | 580 | 580 | 7,000 |
1988/01/29 | 590 | 595 | 580 | 580 | 14,000 |
1988/01/28 | 580 | 588 | 575 | 585 | 15,000 |
1988/01/27 | 572 | 588 | 572 | 588 | 14,000 |
1988/01/26 | 588 | 590 | 570 | 570 | 14,000 |
1988/01/25 | 571 | 580 | 570 | 578 | 10,000 |
1988/01/23 | 575 | 575 | 570 | 570 | 2,000 |
1988/01/21 | 575 | 575 | 575 | 575 | 1,000 |
1988/01/20 | 575 | 575 | 575 | 575 | 2,000 |
1988/01/19 | 580 | 581 | 575 | 575 | 5,000 |
1988/01/18 | 585 | 605 | 585 | 585 | 20,000 |
1988/01/14 | 578 | 594 | 570 | 583 | 30,000 |
1988/01/13 | 570 | 570 | 561 | 563 | 5,000 |
1988/01/12 | 581 | 581 | 575 | 575 | 5,000 |
1988/01/11 | 561 | 561 | 561 | 561 | 1,000 |
1988/01/08 | 555 | 555 | 550 | 551 | 17,000 |
1988/01/07 | 580 | 580 | 550 | 550 | 19,000 |
1988/01/06 | 570 | 570 | 570 | 570 | 3,000 |
1988/01/05 | 562 | 565 | 550 | 550 | 22,000 |
1988/01/04 | 544 | 561 | 544 | 560 | 7,000 |