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 |
---|---|---|---|---|---|
1992/12/28 | 260 | 260 | 260 | 260 | 1,000 |
1992/12/18 | 268 | 268 | 266 | 266 | 6,000 |
1992/12/17 | 267 | 267 | 264 | 264 | 8,000 |
1992/12/16 | 275 | 275 | 268 | 268 | 7,000 |
1992/12/15 | 268 | 268 | 268 | 268 | 7,000 |
1992/12/14 | 272 | 272 | 272 | 272 | 5,000 |
1992/12/04 | 271 | 271 | 271 | 271 | 2,000 |
1992/12/03 | 278 | 278 | 278 | 278 | 3,000 |
1992/12/02 | 268 | 268 | 268 | 268 | 2,000 |
1992/12/01 | 281 | 281 | 281 | 281 | 2,000 |
1992/11/27 | 281 | 281 | 281 | 281 | 2,000 |
1992/11/26 | 271 | 271 | 271 | 271 | 2,000 |
1992/11/18 | 265 | 265 | 265 | 265 | 1,000 |
1992/11/10 | 268 | 270 | 268 | 270 | 3,000 |
1992/11/09 | 274 | 275 | 270 | 275 | 4,000 |
1992/11/06 | 280 | 280 | 280 | 280 | 3,000 |
1992/11/05 | 287 | 287 | 282 | 282 | 3,000 |
1992/11/04 | 285 | 285 | 285 | 285 | 2,000 |
1992/11/02 | 286 | 286 | 286 | 286 | 1,000 |
1992/10/30 | 287 | 287 | 286 | 286 | 6,000 |
1992/10/29 | 300 | 300 | 289 | 289 | 3,000 |
1992/10/28 | 287 | 287 | 287 | 287 | 3,000 |
1992/10/27 | 282 | 282 | 277 | 277 | 12,000 |
1992/10/26 | 288 | 288 | 288 | 288 | 3,000 |
1992/10/23 | 292 | 292 | 292 | 292 | 1,000 |
1992/10/22 | 300 | 300 | 300 | 300 | 2,000 |
1992/10/21 | 300 | 300 | 300 | 300 | 1,000 |
1992/10/19 | 278 | 280 | 278 | 280 | 10,000 |
1992/10/16 | 287 | 287 | 280 | 280 | 6,000 |
1992/10/15 | 310 | 310 | 291 | 291 | 10,000 |
1992/10/14 | 310 | 310 | 306 | 306 | 13,000 |
1992/10/13 | 327 | 328 | 318 | 318 | 8,000 |
1992/10/12 | 328 | 329 | 318 | 318 | 11,000 |
1992/10/08 | 295 | 335 | 295 | 335 | 45,000 |
1992/10/07 | 266 | 266 | 266 | 266 | 3,000 |
1992/10/06 | 263 | 263 | 263 | 263 | 3,000 |
1992/10/05 | 280 | 281 | 280 | 280 | 5,000 |
1992/10/02 | 290 | 290 | 290 | 290 | 2,000 |
1992/10/01 | 290 | 290 | 290 | 290 | 5,000 |
1992/09/30 | 292 | 292 | 292 | 292 | 5,000 |
1992/09/29 | 295 | 296 | 295 | 296 | 12,000 |
1992/09/21 | 280 | 280 | 280 | 280 | 1,000 |
1992/09/10 | 297 | 307 | 297 | 306 | 33,000 |
1992/09/09 | 295 | 295 | 289 | 292 | 14,000 |
1992/09/08 | 298 | 298 | 298 | 298 | 7,000 |
1992/09/07 | 290 | 298 | 290 | 298 | 12,000 |
1992/09/04 | 303 | 303 | 298 | 298 | 34,000 |
1992/09/03 | 289 | 289 | 288 | 289 | 14,000 |
1992/09/02 | 293 | 293 | 288 | 288 | 6,000 |
1992/09/01 | 307 | 307 | 293 | 293 | 18,000 |
1992/08/28 | 289 | 295 | 287 | 295 | 29,000 |
1992/08/27 | 270 | 270 | 270 | 270 | 1,000 |
1992/08/26 | 269 | 269 | 269 | 269 | 14,000 |
1992/08/25 | 270 | 275 | 270 | 270 | 4,000 |
1992/08/21 | 238 | 253 | 238 | 253 | 15,000 |
1992/08/20 | 222 | 223 | 221 | 223 | 9,000 |
1992/08/13 | 224 | 224 | 224 | 224 | 2,000 |
1992/08/12 | 245 | 245 | 245 | 245 | 3,000 |
1992/08/06 | 280 | 280 | 280 | 280 | 1,000 |
1992/08/04 | 270 | 270 | 270 | 270 | 1,000 |
1992/07/30 | 271 | 271 | 270 | 270 | 4,000 |
1992/07/29 | 271 | 271 | 271 | 271 | 4,000 |
1992/07/28 | 274 | 274 | 274 | 274 | 4,000 |
1992/07/27 | 280 | 280 | 280 | 280 | 5,000 |
1992/07/24 | 283 | 283 | 283 | 283 | 9,000 |
1992/07/22 | 283 | 283 | 283 | 283 | 1,000 |
1992/07/21 | 282 | 282 | 282 | 282 | 1,000 |
1992/07/14 | 309 | 310 | 309 | 310 | 14,000 |
1992/07/10 | 298 | 298 | 297 | 297 | 24,000 |
1992/07/09 | 298 | 298 | 298 | 298 | 2,000 |
1992/07/08 | 295 | 298 | 290 | 290 | 8,000 |
1992/07/07 | 310 | 310 | 309 | 309 | 8,000 |
1992/07/06 | 315 | 315 | 309 | 309 | 3,000 |
1992/07/03 | 315 | 320 | 315 | 320 | 6,000 |
1992/07/02 | 308 | 310 | 301 | 310 | 15,000 |
1992/07/01 | 308 | 308 | 308 | 308 | 1,000 |
1992/06/30 | 304 | 309 | 304 | 309 | 8,000 |
1992/06/29 | 308 | 308 | 308 | 308 | 2,000 |
1992/06/26 | 310 | 310 | 310 | 310 | 5,000 |
1992/06/24 | 299 | 299 | 296 | 296 | 7,000 |
1992/06/19 | 302 | 302 | 302 | 302 | 16,000 |
1992/06/16 | 311 | 311 | 311 | 311 | 6,000 |
1992/06/15 | 314 | 314 | 314 | 314 | 5,000 |
1992/05/27 | 335 | 335 | 335 | 335 | 8,000 |
1992/05/26 | 330 | 330 | 330 | 330 | 5,000 |
1992/05/25 | 338 | 340 | 338 | 340 | 7,000 |
1992/05/22 | 338 | 338 | 338 | 338 | 2,000 |
1992/05/19 | 335 | 335 | 335 | 335 | 2,000 |
1992/05/15 | 355 | 356 | 355 | 355 | 6,000 |
1992/05/14 | 359 | 359 | 359 | 359 | 2,000 |
1992/05/13 | 355 | 355 | 355 | 355 | 2,000 |
1992/05/12 | 361 | 361 | 356 | 356 | 2,000 |
1992/05/08 | 325 | 330 | 325 | 330 | 2,000 |
1992/04/28 | 300 | 300 | 300 | 300 | 4,000 |
1992/04/27 | 299 | 302 | 295 | 302 | 8,000 |
1992/04/23 | 280 | 280 | 280 | 280 | 11,000 |
1992/04/15 | 290 | 290 | 290 | 290 | 10,000 |
1992/04/14 | 275 | 275 | 275 | 275 | 1,000 |
1992/04/06 | 305 | 305 | 305 | 305 | 1,000 |
1992/03/30 | 355 | 355 | 355 | 355 | 2,000 |
1992/03/27 | 355 | 355 | 355 | 355 | 3,000 |
1992/03/26 | 359 | 359 | 359 | 359 | 4,000 |
1992/02/17 | 430 | 430 | 430 | 430 | 1,000 |
1992/02/12 | 436 | 436 | 436 | 436 | 2,000 |
1992/01/28 | 418 | 418 | 417 | 417 | 3,000 |
1992/01/27 | 419 | 420 | 419 | 420 | 4,000 |
1992/01/21 | 381 | 381 | 380 | 380 | 3,000 |
1992/01/13 | 464 | 464 | 464 | 464 | 5,000 |