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 |
|---|---|---|---|---|---|
| 1996/12/25 | 213 | 220 | 213 | 217 | 17,000 |
| 1996/12/24 | 225 | 225 | 220 | 220 | 10,000 |
| 1996/12/20 | 226 | 227 | 226 | 227 | 3,000 |
| 1996/12/18 | 270 | 270 | 269 | 269 | 28,000 |
| 1996/12/13 | 264 | 264 | 264 | 264 | 32,000 |
| 1996/12/06 | 270 | 270 | 270 | 270 | 1,000 |
| 1996/12/05 | 268 | 268 | 268 | 268 | 3,000 |
| 1996/12/04 | 268 | 268 | 268 | 268 | 1,000 |
| 1996/12/03 | 273 | 273 | 273 | 273 | 3,000 |
| 1996/11/29 | 272 | 272 | 272 | 272 | 2,000 |
| 1996/11/28 | 293 | 293 | 292 | 292 | 4,000 |
| 1996/11/25 | 300 | 301 | 295 | 301 | 3,000 |
| 1996/11/22 | 293 | 293 | 293 | 293 | 4,000 |
| 1996/11/11 | 300 | 300 | 300 | 300 | 1,000 |
| 1996/11/08 | 292 | 292 | 292 | 292 | 1,000 |
| 1996/11/07 | 299 | 299 | 297 | 297 | 5,000 |
| 1996/11/06 | 292 | 292 | 292 | 292 | 1,000 |
| 1996/11/05 | 300 | 300 | 300 | 300 | 4,000 |
| 1996/10/29 | 305 | 305 | 305 | 305 | 1,000 |
| 1996/10/28 | 305 | 305 | 302 | 302 | 17,000 |
| 1996/10/25 | 292 | 303 | 292 | 303 | 3,000 |
| 1996/10/18 | 310 | 310 | 310 | 310 | 2,000 |
| 1996/10/16 | 297 | 304 | 297 | 301 | 8,000 |
| 1996/10/15 | 292 | 300 | 292 | 300 | 2,000 |
| 1996/10/14 | 293 | 293 | 293 | 293 | 1,000 |
| 1996/10/11 | 292 | 292 | 292 | 292 | 5,000 |
| 1996/10/08 | 311 | 311 | 310 | 310 | 10,000 |
| 1996/10/07 | 313 | 313 | 311 | 311 | 32,000 |
| 1996/10/03 | 320 | 320 | 320 | 320 | 2,000 |
| 1996/10/01 | 323 | 323 | 323 | 323 | 1,000 |
| 1996/09/30 | 323 | 323 | 323 | 323 | 1,000 |
| 1996/09/27 | 328 | 328 | 320 | 325 | 6,000 |
| 1996/09/26 | 321 | 321 | 321 | 321 | 1,000 |
| 1996/09/25 | 325 | 325 | 325 | 325 | 4,000 |
| 1996/09/24 | 324 | 324 | 320 | 320 | 3,000 |
| 1996/09/20 | 327 | 327 | 325 | 325 | 3,000 |
| 1996/09/19 | 335 | 335 | 335 | 335 | 1,000 |
| 1996/09/18 | 331 | 331 | 327 | 327 | 3,000 |
| 1996/09/17 | 335 | 335 | 325 | 325 | 7,000 |
| 1996/09/13 | 327 | 327 | 327 | 327 | 24,000 |
| 1996/09/12 | 319 | 319 | 319 | 319 | 1,000 |
| 1996/09/11 | 323 | 323 | 321 | 321 | 2,000 |
| 1996/09/10 | 322 | 322 | 321 | 321 | 6,000 |
| 1996/09/04 | 325 | 325 | 320 | 320 | 2,000 |
| 1996/09/03 | 329 | 329 | 329 | 329 | 1,000 |
| 1996/08/27 | 325 | 325 | 325 | 325 | 5,000 |
| 1996/08/23 | 333 | 333 | 333 | 333 | 1,000 |
| 1996/08/22 | 350 | 350 | 345 | 345 | 2,000 |
| 1996/08/14 | 320 | 320 | 320 | 320 | 4,000 |
| 1996/08/12 | 305 | 305 | 305 | 305 | 3,000 |
| 1996/08/09 | 305 | 307 | 305 | 307 | 7,000 |
| 1996/08/08 | 301 | 307 | 300 | 300 | 13,000 |
| 1996/08/07 | 312 | 315 | 312 | 315 | 3,000 |
| 1996/08/06 | 331 | 331 | 330 | 330 | 7,000 |
| 1996/08/05 | 343 | 343 | 343 | 343 | 4,000 |
| 1996/08/02 | 340 | 344 | 340 | 344 | 3,000 |
| 1996/08/01 | 331 | 331 | 330 | 330 | 4,000 |
| 1996/07/31 | 337 | 337 | 337 | 337 | 3,000 |
| 1996/07/30 | 367 | 367 | 360 | 360 | 5,000 |
| 1996/07/25 | 366 | 366 | 366 | 366 | 1,000 |
| 1996/07/24 | 368 | 368 | 367 | 367 | 7,000 |
| 1996/07/23 | 372 | 375 | 372 | 375 | 4,000 |
| 1996/07/17 | 382 | 382 | 378 | 378 | 8,000 |
| 1996/07/11 | 390 | 390 | 390 | 390 | 3,000 |
| 1996/07/05 | 375 | 375 | 375 | 375 | 4,000 |
| 1996/07/04 | 366 | 366 | 366 | 366 | 1,000 |
| 1996/07/03 | 370 | 370 | 370 | 370 | 1,000 |
| 1996/07/02 | 372 | 375 | 372 | 375 | 8,000 |
| 1996/07/01 | 376 | 376 | 372 | 372 | 4,000 |
| 1996/06/26 | 392 | 392 | 390 | 390 | 5,000 |
| 1996/06/25 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/06/24 | 392 | 392 | 392 | 392 | 1,000 |
| 1996/06/21 | 397 | 402 | 397 | 397 | 18,000 |
| 1996/06/20 | 395 | 400 | 395 | 400 | 7,000 |
| 1996/06/19 | 383 | 398 | 383 | 398 | 2,000 |
| 1996/06/18 | 381 | 382 | 377 | 377 | 3,000 |
| 1996/06/17 | 399 | 399 | 399 | 399 | 18,000 |
| 1996/06/14 | 403 | 403 | 403 | 403 | 33,000 |
| 1996/06/05 | 350 | 350 | 350 | 350 | 1,000 |
| 1996/06/03 | 362 | 362 | 360 | 360 | 7,000 |
| 1996/05/30 | 373 | 373 | 367 | 367 | 2,000 |
| 1996/05/27 | 371 | 371 | 370 | 370 | 2,000 |
| 1996/05/23 | 386 | 386 | 380 | 380 | 6,000 |
| 1996/05/21 | 392 | 395 | 380 | 380 | 21,000 |
| 1996/05/20 | 391 | 395 | 391 | 394 | 16,000 |
| 1996/05/16 | 399 | 399 | 399 | 399 | 1,000 |
| 1996/05/15 | 381 | 400 | 381 | 400 | 4,000 |
| 1996/05/14 | 380 | 380 | 380 | 380 | 9,000 |
| 1996/05/13 | 389 | 389 | 380 | 380 | 17,000 |
| 1996/05/09 | 405 | 405 | 405 | 405 | 1,000 |
| 1996/05/08 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/05/07 | 405 | 405 | 401 | 401 | 5,000 |
| 1996/05/02 | 405 | 409 | 400 | 409 | 16,000 |
| 1996/04/26 | 411 | 411 | 405 | 405 | 7,000 |
| 1996/04/25 | 413 | 413 | 410 | 410 | 12,000 |
| 1996/04/24 | 417 | 419 | 411 | 411 | 18,000 |
| 1996/04/23 | 430 | 430 | 416 | 416 | 28,000 |
| 1996/04/22 | 400 | 407 | 400 | 407 | 8,000 |
| 1996/04/19 | 400 | 405 | 395 | 400 | 15,000 |
| 1996/04/18 | 405 | 405 | 395 | 395 | 8,000 |
| 1996/04/17 | 407 | 409 | 400 | 404 | 26,000 |
| 1996/04/16 | 405 | 412 | 401 | 401 | 39,000 |
| 1996/04/15 | 400 | 405 | 398 | 405 | 71,000 |
| 1996/04/12 | 400 | 403 | 392 | 398 | 29,000 |
| 1996/04/11 | 398 | 398 | 389 | 395 | 37,000 |
| 1996/04/10 | 403 | 405 | 392 | 392 | 28,000 |
| 1996/04/09 | 386 | 400 | 386 | 400 | 14,000 |
| 1996/04/08 | 385 | 385 | 376 | 376 | 20,000 |
| 1996/04/05 | 373 | 385 | 373 | 385 | 8,000 |
| 1996/04/04 | 381 | 382 | 372 | 373 | 11,000 |
| 1996/04/03 | 379 | 385 | 372 | 385 | 23,000 |
| 1996/04/02 | 380 | 385 | 378 | 378 | 25,000 |
| 1996/04/01 | 386 | 390 | 380 | 380 | 54,000 |
| 1996/03/29 | 382 | 383 | 380 | 380 | 7,000 |
| 1996/03/28 | 385 | 386 | 379 | 380 | 15,000 |
| 1996/03/27 | 374 | 386 | 374 | 386 | 4,000 |
| 1996/03/26 | 370 | 371 | 370 | 371 | 6,000 |
| 1996/03/25 | 363 | 363 | 363 | 363 | 2,000 |
| 1996/03/22 | 366 | 366 | 362 | 365 | 5,000 |
| 1996/03/19 | 365 | 366 | 365 | 366 | 2,000 |
| 1996/03/18 | 394 | 394 | 380 | 383 | 32,000 |
| 1996/03/15 | 380 | 398 | 380 | 398 | 18,000 |
| 1996/03/14 | 385 | 385 | 358 | 368 | 35,000 |
| 1996/03/13 | 410 | 418 | 385 | 385 | 390,000 |
| 1996/03/12 | 350 | 380 | 350 | 379 | 32,000 |
| 1996/03/11 | 327 | 327 | 327 | 327 | 4,000 |
| 1996/03/08 | 324 | 324 | 324 | 324 | 29,000 |
| 1996/03/07 | 334 | 334 | 330 | 330 | 4,000 |
| 1996/03/05 | 331 | 331 | 331 | 331 | 2,000 |
| 1996/03/04 | 330 | 335 | 324 | 324 | 14,000 |
| 1996/03/01 | 325 | 325 | 320 | 320 | 9,000 |
| 1996/02/29 | 330 | 333 | 327 | 327 | 28,000 |
| 1996/02/28 | 338 | 338 | 338 | 338 | 1,000 |
| 1996/02/27 | 341 | 341 | 341 | 341 | 1,000 |
| 1996/02/26 | 328 | 328 | 326 | 326 | 11,000 |
| 1996/02/23 | 335 | 335 | 326 | 326 | 9,000 |
| 1996/02/21 | 338 | 338 | 335 | 335 | 11,000 |
| 1996/02/20 | 338 | 338 | 337 | 337 | 10,000 |
| 1996/02/19 | 341 | 342 | 335 | 335 | 18,000 |
| 1996/02/16 | 343 | 345 | 343 | 345 | 5,000 |
| 1996/02/15 | 358 | 358 | 350 | 350 | 33,000 |
| 1996/02/14 | 350 | 366 | 350 | 366 | 38,000 |
| 1996/02/13 | 378 | 380 | 366 | 366 | 41,000 |
| 1996/02/09 | 391 | 391 | 385 | 388 | 11,000 |
| 1996/02/08 | 400 | 427 | 396 | 399 | 153,000 |
| 1996/02/07 | 350 | 410 | 350 | 410 | 80,000 |
| 1996/02/06 | 360 | 360 | 347 | 347 | 32,000 |
| 1996/02/05 | 362 | 364 | 355 | 360 | 39,000 |
| 1996/02/02 | 360 | 362 | 350 | 360 | 69,000 |
| 1996/02/01 | 360 | 363 | 355 | 355 | 53,000 |
| 1996/01/31 | 333 | 352 | 333 | 348 | 20,000 |
| 1996/01/30 | 335 | 335 | 330 | 330 | 4,000 |
| 1996/01/26 | 324 | 324 | 322 | 324 | 8,000 |
| 1996/01/25 | 327 | 331 | 324 | 324 | 22,000 |
| 1996/01/24 | 332 | 332 | 325 | 325 | 20,000 |
| 1996/01/23 | 331 | 331 | 331 | 331 | 1,000 |
| 1996/01/22 | 330 | 330 | 330 | 330 | 1,000 |
| 1996/01/19 | 326 | 330 | 326 | 330 | 5,000 |
| 1996/01/18 | 337 | 337 | 337 | 337 | 1,000 |
| 1996/01/17 | 360 | 360 | 350 | 350 | 12,000 |
| 1996/01/16 | 362 | 362 | 362 | 362 | 13,000 |
| 1996/01/12 | 348 | 359 | 348 | 355 | 42,000 |
| 1996/01/11 | 333 | 333 | 330 | 333 | 12,000 |
| 1996/01/10 | 350 | 350 | 350 | 350 | 31,000 |
| 1996/01/09 | 330 | 350 | 329 | 350 | 11,000 |
| 1996/01/08 | 314 | 314 | 312 | 312 | 4,000 |
| 1996/01/05 | 320 | 320 | 320 | 320 | 1,000 |
| 1996/01/04 | 326 | 326 | 322 | 322 | 3,000 |