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 |
---|---|---|---|---|---|
1998/12/30 | 87 | 87 | 87 | 87 | 29,000 |
1998/12/29 | 87 | 87 | 87 | 87 | 6,000 |
1998/12/28 | 87 | 87 | 87 | 87 | 1,000 |
1998/12/25 | 85 | 87 | 85 | 87 | 10,000 |
1998/12/24 | 87 | 87 | 85 | 85 | 66,000 |
1998/12/22 | 90 | 90 | 86 | 88 | 56,000 |
1998/12/21 | 92 | 92 | 92 | 92 | 13,000 |
1998/12/18 | 92 | 97 | 92 | 92 | 14,000 |
1998/12/17 | 95 | 95 | 92 | 92 | 9,000 |
1998/12/16 | 92 | 95 | 92 | 95 | 4,000 |
1998/12/15 | 95 | 95 | 92 | 92 | 5,000 |
1998/12/14 | 98 | 98 | 95 | 95 | 94,000 |
1998/12/11 | 90 | 100 | 90 | 92 | 37,000 |
1998/12/10 | 93 | 95 | 90 | 95 | 38,000 |
1998/12/09 | 95 | 95 | 85 | 85 | 55,000 |
1998/12/08 | 95 | 95 | 90 | 95 | 22,000 |
1998/12/07 | 95 | 95 | 95 | 95 | 1,000 |
1998/12/04 | 95 | 95 | 95 | 95 | 4,000 |
1998/12/03 | 97 | 97 | 95 | 95 | 16,000 |
1998/12/02 | 100 | 100 | 97 | 97 | 2,000 |
1998/12/01 | 104 | 104 | 103 | 103 | 22,000 |
1998/11/30 | 108 | 108 | 103 | 105 | 35,000 |
1998/11/27 | 95 | 99 | 95 | 97 | 27,000 |
1998/11/26 | 91 | 95 | 91 | 95 | 35,000 |
1998/11/25 | 90 | 92 | 88 | 91 | 16,000 |
1998/11/24 | 91 | 92 | 90 | 90 | 17,000 |
1998/11/20 | 88 | 92 | 88 | 92 | 22,000 |
1998/11/19 | 92 | 92 | 92 | 92 | 1,000 |
1998/11/18 | 86 | 92 | 83 | 92 | 20,000 |
1998/11/12 | 83 | 83 | 83 | 83 | 1,000 |
1998/11/11 | 90 | 90 | 82 | 83 | 145,000 |
1998/11/10 | 85 | 86 | 85 | 86 | 4,000 |
1998/11/09 | 84 | 84 | 84 | 84 | 1,000 |
1998/11/06 | 87 | 87 | 80 | 80 | 103,000 |
1998/11/05 | 90 | 90 | 87 | 87 | 9,000 |
1998/11/04 | 89 | 90 | 89 | 90 | 29,000 |
1998/11/02 | 89 | 89 | 89 | 89 | 1,000 |
1998/10/30 | 89 | 89 | 89 | 89 | 23,000 |
1998/10/29 | 89 | 89 | 89 | 89 | 7,000 |
1998/10/28 | 89 | 89 | 89 | 89 | 1,000 |
1998/10/26 | 88 | 88 | 88 | 88 | 5,000 |
1998/10/23 | 90 | 90 | 90 | 90 | 1,000 |
1998/10/22 | 91 | 91 | 90 | 90 | 2,000 |
1998/10/13 | 96 | 96 | 96 | 96 | 3,000 |
1998/10/12 | 112 | 112 | 105 | 105 | 5,000 |
1998/10/08 | 91 | 91 | 91 | 91 | 2,000 |
1998/10/07 | 90 | 90 | 90 | 90 | 10,000 |
1998/10/06 | 87 | 90 | 81 | 90 | 16,000 |
1998/10/05 | 84 | 91 | 84 | 91 | 14,000 |
1998/10/02 | 81 | 84 | 80 | 84 | 13,000 |
1998/10/01 | 84 | 84 | 82 | 82 | 2,000 |
1998/09/30 | 90 | 90 | 88 | 88 | 6,000 |
1998/09/29 | 91 | 93 | 91 | 92 | 38,000 |
1998/09/28 | 88 | 90 | 88 | 90 | 6,000 |
1998/09/25 | 90 | 91 | 90 | 90 | 16,000 |
1998/09/24 | 90 | 92 | 90 | 90 | 13,000 |
1998/09/22 | 90 | 90 | 86 | 90 | 48,000 |
1998/09/21 | 94 | 94 | 94 | 94 | 5,000 |
1998/09/18 | 90 | 94 | 90 | 94 | 11,000 |
1998/09/17 | 97 | 97 | 90 | 90 | 28,000 |
1998/09/16 | 100 | 100 | 100 | 100 | 2,000 |
1998/09/14 | 101 | 101 | 100 | 100 | 6,000 |
1998/09/11 | 123 | 123 | 100 | 100 | 85,000 |
1998/09/04 | 98 | 98 | 98 | 98 | 3,000 |
1998/09/03 | 107 | 107 | 107 | 107 | 11,000 |
1998/09/02 | 109 | 110 | 109 | 110 | 2,000 |
1998/09/01 | 110 | 110 | 110 | 110 | 2,000 |
1998/08/31 | 100 | 100 | 100 | 100 | 1,000 |
1998/08/28 | 93 | 95 | 93 | 95 | 14,000 |
1998/08/27 | 100 | 105 | 100 | 105 | 8,000 |
1998/08/26 | 110 | 110 | 110 | 110 | 28,000 |
1998/08/21 | 111 | 111 | 111 | 111 | 1,000 |
1998/08/17 | 112 | 112 | 112 | 112 | 7,000 |
1998/08/14 | 115 | 115 | 110 | 110 | 13,000 |
1998/08/13 | 113 | 113 | 113 | 113 | 1,000 |
1998/08/12 | 117 | 117 | 115 | 115 | 59,000 |
1998/08/11 | 120 | 120 | 116 | 116 | 5,000 |
1998/08/07 | 117 | 119 | 117 | 117 | 10,000 |
1998/08/06 | 117 | 117 | 117 | 117 | 2,000 |
1998/08/05 | 116 | 116 | 116 | 116 | 7,000 |
1998/08/04 | 124 | 124 | 122 | 122 | 2,000 |
1998/08/03 | 127 | 127 | 121 | 121 | 12,000 |
1998/07/30 | 122 | 128 | 122 | 128 | 25,000 |
1998/07/29 | 123 | 123 | 123 | 123 | 11,000 |
1998/07/28 | 123 | 123 | 123 | 123 | 4,000 |
1998/07/27 | 126 | 126 | 125 | 125 | 4,000 |
1998/07/24 | 125 | 125 | 120 | 120 | 3,000 |
1998/07/23 | 125 | 125 | 125 | 125 | 4,000 |
1998/07/22 | 125 | 125 | 125 | 125 | 3,000 |
1998/07/21 | 130 | 130 | 130 | 130 | 2,000 |
1998/07/16 | 130 | 130 | 130 | 130 | 6,000 |
1998/07/15 | 130 | 132 | 125 | 125 | 16,000 |
1998/07/14 | 127 | 130 | 127 | 127 | 12,000 |
1998/07/13 | 118 | 124 | 118 | 123 | 60,000 |
1998/07/10 | 125 | 128 | 118 | 118 | 61,000 |
1998/07/09 | 135 | 135 | 123 | 126 | 24,000 |
1998/07/08 | 138 | 144 | 138 | 138 | 14,000 |
1998/07/07 | 145 | 151 | 140 | 140 | 66,000 |
1998/07/06 | 133 | 142 | 133 | 138 | 29,000 |
1998/07/03 | 130 | 130 | 120 | 121 | 20,000 |
1998/07/02 | 131 | 131 | 130 | 130 | 7,000 |
1998/07/01 | 115 | 115 | 115 | 115 | 1,000 |
1998/06/26 | 118 | 118 | 118 | 118 | 27,000 |
1998/06/23 | 120 | 121 | 118 | 118 | 6,000 |
1998/06/22 | 115 | 115 | 110 | 110 | 16,000 |
1998/06/19 | 118 | 118 | 111 | 111 | 10,000 |
1998/06/18 | 117 | 117 | 117 | 117 | 3,000 |
1998/06/17 | 111 | 111 | 110 | 110 | 36,000 |
1998/06/16 | 111 | 111 | 111 | 111 | 57,000 |
1998/06/15 | 110 | 110 | 110 | 110 | 1,000 |
1998/06/12 | 111 | 113 | 110 | 110 | 50,000 |
1998/06/10 | 113 | 113 | 113 | 113 | 4,000 |
1998/06/09 | 113 | 113 | 113 | 113 | 2,000 |
1998/06/08 | 115 | 115 | 115 | 115 | 10,000 |
1998/06/05 | 115 | 115 | 115 | 115 | 22,000 |
1998/06/04 | 115 | 115 | 115 | 115 | 2,000 |
1998/06/01 | 120 | 120 | 108 | 109 | 16,000 |
1998/05/29 | 120 | 120 | 120 | 120 | 3,000 |
1998/05/28 | 119 | 119 | 119 | 119 | 5,000 |
1998/05/26 | 121 | 121 | 121 | 121 | 10,000 |
1998/05/25 | 122 | 122 | 116 | 116 | 12,000 |
1998/05/22 | 125 | 125 | 120 | 120 | 3,000 |
1998/05/21 | 118 | 118 | 113 | 113 | 2,000 |
1998/05/19 | 121 | 121 | 119 | 119 | 2,000 |
1998/05/18 | 120 | 120 | 120 | 120 | 2,000 |
1998/05/15 | 120 | 120 | 120 | 120 | 1,000 |
1998/05/12 | 120 | 120 | 120 | 120 | 3,000 |
1998/05/07 | 121 | 121 | 120 | 120 | 6,000 |
1998/05/06 | 123 | 123 | 121 | 121 | 21,000 |
1998/05/01 | 123 | 123 | 123 | 123 | 6,000 |
1998/04/30 | 123 | 123 | 123 | 123 | 16,000 |
1998/04/28 | 123 | 125 | 123 | 123 | 20,000 |
1998/04/27 | 126 | 126 | 125 | 125 | 18,000 |
1998/04/24 | 125 | 125 | 122 | 122 | 16,000 |
1998/04/23 | 126 | 126 | 125 | 125 | 4,000 |
1998/04/22 | 125 | 125 | 125 | 125 | 1,000 |
1998/04/21 | 125 | 129 | 125 | 129 | 6,000 |
1998/04/20 | 125 | 125 | 125 | 125 | 11,000 |
1998/04/17 | 125 | 125 | 125 | 125 | 9,000 |
1998/04/16 | 125 | 125 | 125 | 125 | 1,000 |
1998/04/14 | 123 | 123 | 123 | 123 | 1,000 |
1998/04/10 | 127 | 130 | 127 | 130 | 3,000 |
1998/04/09 | 124 | 125 | 123 | 125 | 5,000 |
1998/04/08 | 129 | 129 | 125 | 128 | 5,000 |
1998/04/07 | 128 | 130 | 120 | 120 | 8,000 |
1998/04/06 | 111 | 111 | 111 | 111 | 1,000 |
1998/04/03 | 108 | 120 | 105 | 110 | 20,000 |
1998/04/02 | 118 | 118 | 114 | 114 | 8,000 |
1998/04/01 | 130 | 130 | 125 | 125 | 5,000 |
1998/03/31 | 135 | 138 | 134 | 134 | 15,000 |
1998/03/30 | 143 | 143 | 140 | 140 | 7,000 |
1998/03/27 | 140 | 140 | 138 | 138 | 6,000 |
1998/03/26 | 135 | 144 | 135 | 137 | 21,000 |
1998/03/25 | 140 | 140 | 134 | 134 | 15,000 |
1998/03/24 | 135 | 140 | 135 | 140 | 12,000 |
1998/03/23 | 138 | 139 | 135 | 135 | 6,000 |
1998/03/20 | 145 | 145 | 145 | 145 | 6,000 |
1998/03/19 | 143 | 145 | 143 | 145 | 4,000 |
1998/03/18 | 145 | 145 | 145 | 145 | 3,000 |
1998/03/17 | 140 | 140 | 140 | 140 | 1,000 |
1998/03/16 | 146 | 146 | 146 | 146 | 2,000 |
1998/03/13 | 138 | 138 | 138 | 138 | 9,000 |
1998/03/12 | 138 | 138 | 138 | 138 | 2,000 |
1998/03/11 | 148 | 148 | 148 | 148 | 2,000 |
1998/03/10 | 133 | 133 | 133 | 133 | 20,000 |
1998/03/09 | 143 | 144 | 139 | 139 | 6,000 |
1998/03/03 | 154 | 154 | 154 | 154 | 7,000 |
1998/02/26 | 135 | 135 | 135 | 135 | 13,000 |
1998/02/24 | 141 | 141 | 141 | 141 | 3,000 |
1998/02/19 | 140 | 141 | 140 | 141 | 4,000 |
1998/02/18 | 152 | 152 | 152 | 152 | 2,000 |
1998/02/17 | 152 | 152 | 152 | 152 | 2,000 |
1998/02/16 | 133 | 133 | 133 | 133 | 2,000 |
1998/02/13 | 154 | 154 | 154 | 154 | 3,000 |
1998/02/12 | 158 | 160 | 158 | 160 | 3,000 |
1998/02/10 | 144 | 144 | 140 | 140 | 2,000 |
1998/02/05 | 140 | 140 | 140 | 140 | 11,000 |
1998/02/04 | 140 | 140 | 140 | 140 | 14,000 |
1998/02/03 | 140 | 140 | 140 | 140 | 5,000 |
1998/02/02 | 130 | 130 | 123 | 123 | 8,000 |
1998/01/30 | 149 | 149 | 130 | 130 | 6,000 |
1998/01/29 | 167 | 167 | 147 | 149 | 23,000 |
1998/01/28 | 168 | 168 | 158 | 163 | 55,000 |
1998/01/27 | 139 | 139 | 130 | 135 | 22,000 |
1998/01/26 | 125 | 144 | 125 | 140 | 14,000 |
1998/01/23 | 123 | 123 | 123 | 123 | 1,000 |
1998/01/22 | 119 | 119 | 111 | 111 | 5,000 |
1998/01/21 | 126 | 126 | 126 | 126 | 2,000 |
1998/01/20 | 109 | 110 | 109 | 110 | 3,000 |
1998/01/19 | 94 | 102 | 94 | 102 | 8,000 |
1998/01/14 | 91 | 91 | 91 | 91 | 5,000 |
1998/01/13 | 95 | 95 | 85 | 85 | 2,000 |
1998/01/12 | 95 | 95 | 85 | 85 | 53,000 |
1998/01/09 | 97 | 97 | 95 | 95 | 6,000 |
1998/01/08 | 98 | 100 | 98 | 99 | 8,000 |
1998/01/07 | 95 | 98 | 95 | 98 | 3,000 |
1998/01/06 | 100 | 100 | 100 | 100 | 12,000 |
1998/01/05 | 100 | 100 | 100 | 100 | 1,000 |