日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/21 689 689 689 689 3,000
1990/12/20 690 690 690 690 4,000
1990/12/19 694 694 694 694 6,000
1990/12/18 702 702 698 698 13,000
1990/12/17 690 699 690 696 11,000
1990/12/14 659 680 659 680 18,000
1990/12/13 670 670 669 669 3,000
1990/12/07 600 600 600 600 3,000
1990/12/06 601 601 600 600 2,000
1990/12/03 632 632 632 632 1,000
1990/11/29 680 680 680 680 7,000
1990/11/27 682 696 682 696 15,000
1990/11/26 681 682 681 682 3,000
1990/11/22 677 677 677 677 5,000
1990/11/20 707 707 707 707 1,000
1990/11/19 715 715 715 715 3,000
1990/11/06 765 765 765 765 1,000
1990/11/01 805 805 805 805 1,000
1990/10/31 800 805 790 805 6,000
1990/10/30 875 875 875 875 15,000
1990/10/26 785 815 785 815 14,000
1990/10/24 755 765 755 765 3,000
1990/10/22 721 725 721 725 6,000
1990/10/19 670 705 670 705 31,000
1990/10/18 656 656 653 653 6,000
1990/10/17 665 665 665 665 4,000
1990/10/16 685 690 685 690 6,000
1990/10/15 668 680 668 675 7,000
1990/10/12 670 670 665 668 5,000
1990/10/11 676 676 669 669 7,000
1990/10/09 680 682 675 682 10,000
1990/10/08 670 670 670 670 4,000
1990/10/05 671 671 670 670 9,000
1990/10/03 690 691 690 691 9,000
1990/10/02 700 700 700 700 5,000
1990/09/21 840 840 840 840 2,000
1990/09/14 901 901 901 901 8,000
1990/09/13 950 950 910 910 36,000
1990/09/12 910 950 910 940 23,000
1990/09/11 856 865 855 865 16,000
1990/09/10 840 845 840 845 5,000
1990/09/07 850 850 830 830 7,000
1990/09/06 840 840 830 840 10,000
1990/09/05 870 870 840 840 31,000
1990/09/04 930 935 925 930 25,000
1990/09/03 941 941 930 930 49,000
1990/08/29 766 767 760 765 6,000
1990/08/28 749 766 749 766 48,000
1990/08/27 750 755 749 749 27,000
1990/08/24 750 755 730 730 43,000
1990/08/22 824 824 824 824 15,000
1990/08/21 881 881 874 874 29,000
1990/08/20 880 891 880 881 13,000
1990/08/17 911 911 900 900 35,000
1990/08/15 751 751 750 750 11,000
1990/08/14 720 720 720 720 3,000
1990/08/13 759 768 758 768 11,000
1990/08/10 779 779 769 769 3,000
1990/08/09 810 810 780 780 12,000
1990/08/08 799 811 799 801 38,000
1990/08/07 800 810 799 800 34,000
1990/08/06 861 861 840 840 45,000
1990/08/03 840 851 840 851 43,000
1990/08/02 860 860 850 850 80,000
1990/08/01 885 885 860 860 10,000
1990/07/31 879 885 873 880 10,000
1990/07/30 880 880 862 869 17,000
1990/07/27 894 894 860 862 33,000
1990/07/26 890 890 885 885 7,000
1990/07/25 883 896 883 890 15,000
1990/07/24 861 870 860 870 17,000
1990/07/23 891 891 878 879 11,000
1990/07/20 934 934 900 900 39,000
1990/07/19 917 948 917 929 72,000
1990/07/18 900 900 895 895 35,000
1990/07/17 875 901 875 890 51,000
1990/07/16 862 867 850 853 28,000
1990/07/13 880 880 862 862 11,000
1990/07/12 877 880 870 870 28,000
1990/07/11 870 870 860 860 15,000
1990/07/10 863 863 860 860 15,000
1990/07/09 871 880 860 860 24,000
1990/07/06 865 870 865 870 23,000
1990/07/05 865 870 865 865 46,000
1990/07/04 865 872 865 865 32,000
1990/07/03 900 900 870 870 23,000
1990/07/02 890 890 890 890 10,000
1990/06/29 885 885 877 880 48,000
1990/06/28 890 890 880 882 30,000
1990/06/27 880 880 880 880 10,000
1990/06/26 872 872 870 872 8,000
1990/06/25 918 918 906 906 63,000
1990/06/22 930 930 916 916 34,000
1990/06/21 920 925 920 920 17,000
1990/06/20 920 920 920 920 3,000
1990/06/19 920 920 920 920 12,000
1990/06/18 931 931 930 930 19,000
1990/06/15 930 931 930 931 12,000
1990/06/14 932 932 930 930 6,000
1990/06/13 931 935 931 931 37,000
1990/06/12 930 932 930 931 31,000
1990/06/11 930 943 930 933 5,000
1990/06/08 935 945 935 935 58,000
1990/06/07 946 946 945 945 4,000
1990/06/06 935 945 930 930 16,000
1990/06/05 969 969 939 939 16,000
1990/06/04 970 970 970 970 3,000
1990/06/01 949 960 949 959 15,000
1990/05/31 950 955 945 950 23,000
1990/05/30 911 950 911 950 15,000
1990/05/29 950 950 920 920 11,000
1990/05/28 940 940 913 940 19,000
1990/05/25 939 940 920 940 30,000
1990/05/24 938 943 938 940 18,000
1990/05/23 936 943 936 940 28,000
1990/05/22 940 940 940 940 9,000
1990/05/21 985 985 970 970 7,000
1990/05/18 970 990 970 970 45,000
1990/05/17 981 990 980 980 37,000
1990/05/16 1,010 1,010 961 961 96,000
1990/05/15 985 1,020 985 1,000 76,000
1990/05/14 968 969 945 945 26,000
1990/05/11 945 974 945 974 54,000
1990/05/10 975 975 931 931 37,000
1990/05/09 990 990 949 959 71,000
1990/05/08 1,000 1,020 980 990 156,000
1990/05/07 882 950 882 950 34,000
1990/05/02 847 882 845 872 88,000
1990/05/01 859 859 840 845 30,000
1990/04/27 861 870 855 860 20,000
1990/04/26 803 860 803 850 34,000
1990/04/25 780 800 780 800 50,000
1990/04/24 770 780 770 780 27,000
1990/04/23 760 790 760 780 76,000
1990/04/20 755 762 755 760 13,000
1990/04/19 730 738 727 730 65,000
1990/04/18 695 715 695 710 26,000
1990/04/17 690 700 690 700 11,000
1990/04/16 698 706 690 700 27,000
1990/04/13 720 738 720 738 10,000
1990/04/12 740 741 739 740 26,000
1990/04/11 701 755 701 730 17,000
1990/04/10 710 715 699 700 102,000
1990/04/09 690 700 690 700 64,000
1990/04/06 610 630 590 630 47,000
1990/04/03 780 780 780 780 18,000
1990/03/30 880 880 870 870 47,000
1990/03/29 920 920 890 890 28,000
1990/03/28 924 931 924 930 150,000
1990/03/27 931 945 920 920 19,000
1990/03/26 915 930 900 930 39,000
1990/03/23 930 934 910 915 88,000
1990/03/20 1,010 1,050 980 980 47,000
1990/03/19 1,090 1,090 1,050 1,050 68,000
1990/03/16 1,050 1,090 1,050 1,090 50,000
1990/03/15 1,050 1,080 1,050 1,050 40,000
1990/03/14 1,090 1,100 1,050 1,070 45,000
1990/03/13 1,100 1,100 1,080 1,080 38,000
1990/03/12 1,090 1,100 1,090 1,100 32,000
1990/03/09 1,090 1,110 1,090 1,090 94,000
1990/03/08 1,090 1,110 1,080 1,110 41,000
1990/03/07 1,090 1,100 1,080 1,090 72,000
1990/03/06 1,090 1,100 1,090 1,100 44,000
1990/03/05 1,100 1,110 1,090 1,110 57,000
1990/03/02 1,100 1,110 1,090 1,100 44,000
1990/03/01 1,090 1,140 1,090 1,100 61,000
1990/02/28 1,100 1,120 1,100 1,110 23,000
1990/02/27 1,110 1,130 1,080 1,100 131,000
1990/02/26 1,130 1,140 1,050 1,100 124,000
1990/02/23 1,170 1,190 1,150 1,150 54,000
1990/02/22 1,130 1,210 1,130 1,190 145,000
1990/02/21 1,180 1,190 1,150 1,150 128,000
1990/02/20 1,200 1,200 1,170 1,200 66,000
1990/02/19 1,220 1,220 1,180 1,220 83,000
1990/02/16 1,210 1,220 1,200 1,210 112,000
1990/02/15 1,220 1,220 1,200 1,210 36,000
1990/02/14 1,220 1,230 1,200 1,230 100,000
1990/02/13 1,220 1,230 1,200 1,220 277,000
1990/02/09 1,180 1,240 1,170 1,230 667,000
1990/02/08 1,170 1,180 1,160 1,180 124,000
1990/02/07 1,170 1,180 1,160 1,160 74,000
1990/02/06 1,170 1,170 1,160 1,160 27,000
1990/02/05 1,170 1,180 1,160 1,170 46,000
1990/02/02 1,150 1,170 1,150 1,170 79,000
1990/02/01 1,170 1,180 1,140 1,150 85,000
1990/01/31 1,140 1,170 1,120 1,170 53,000
1990/01/30 1,150 1,150 1,120 1,150 42,000
1990/01/29 1,160 1,160 1,130 1,150 44,000
1990/01/26 1,150 1,160 1,150 1,150 121,000
1990/01/25 1,170 1,180 1,150 1,160 77,000
1990/01/24 1,170 1,180 1,150 1,150 93,000
1990/01/23 1,160 1,180 1,150 1,150 339,000
1990/01/22 1,170 1,180 1,170 1,180 186,000
1990/01/19 1,170 1,170 1,160 1,160 183,000
1990/01/18 1,160 1,180 1,150 1,180 213,000
1990/01/17 1,140 1,160 1,140 1,150 123,000
1990/01/16 1,170 1,180 1,130 1,160 282,000
1990/01/12 1,200 1,200 1,170 1,190 222,000
1990/01/11 1,160 1,210 1,150 1,200 594,000
1990/01/10 1,120 1,150 1,120 1,150 70,000
1990/01/09 1,150 1,160 1,140 1,140 178,000
1990/01/08 1,150 1,160 1,140 1,160 177,000
1990/01/05 1,140 1,150 1,110 1,140 128,000
1990/01/04 1,150 1,150 1,140 1,140 29,000

このページの先頭へ