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
2000/12/29 64 65 64 65 21,000
2000/12/28 65 67 65 66 77,000
2000/12/27 65 66 65 66 14,000
2000/12/26 67 67 65 65 80,000
2000/12/25 66 67 65 65 146,000
2000/12/22 66 66 64 66 99,000
2000/12/21 65 66 64 66 132,000
2000/12/20 65 66 64 65 170,000
2000/12/19 66 67 65 65 58,000
2000/12/18 67 67 66 67 103,000
2000/12/15 67 68 66 67 96,000
2000/12/14 67 68 67 67 33,000
2000/12/13 68 69 67 68 107,000
2000/12/12 68 69 68 68 145,000
2000/12/11 72 72 67 68 210,000
2000/12/08 66 68 65 67 137,000
2000/12/07 69 69 68 69 65,000
2000/12/06 71 72 69 69 92,000
2000/12/05 75 76 71 71 143,000
2000/12/04 77 80 74 75 350,000
2000/12/01 67 71 67 70 303,000
2000/11/30 66 67 64 67 268,000
2000/11/29 66 67 66 66 67,000
2000/11/28 66 67 66 67 111,000
2000/11/27 67 67 66 66 93,000
2000/11/24 64 66 64 66 168,000
2000/11/22 64 65 64 64 28,000
2000/11/21 65 65 64 65 32,000
2000/11/20 66 66 65 66 31,000
2000/11/17 65 66 65 66 93,000
2000/11/16 68 68 66 66 61,000
2000/11/15 66 68 66 66 95,000
2000/11/14 67 67 65 66 39,000
2000/11/13 71 72 65 66 109,000
2000/11/10 66 67 66 66 60,000
2000/11/09 66 67 65 66 59,000
2000/11/08 65 67 65 67 71,000
2000/11/07 66 67 66 67 43,000
2000/11/06 68 69 66 69 61,000
2000/11/02 68 69 65 65 120,000
2000/11/01 68 68 66 68 79,000
2000/10/31 69 69 65 68 65,000
2000/10/30 70 70 66 69 73,000
2000/10/27 68 69 68 68 71,000
2000/10/26 70 71 67 68 120,000
2000/10/25 72 72 68 71 94,000
2000/10/24 71 72 71 71 51,000
2000/10/23 73 73 71 71 47,000
2000/10/20 70 73 70 72 63,000
2000/10/19 70 72 70 70 99,000
2000/10/18 72 72 70 70 62,000
2000/10/17 72 72 71 72 41,000
2000/10/16 71 72 71 72 19,000
2000/10/13 72 72 69 70 135,000
2000/10/12 72 73 72 73 46,000
2000/10/11 74 74 73 74 74,000
2000/10/10 73 73 72 72 40,000
2000/10/06 73 75 73 73 45,000
2000/10/05 73 75 73 75 21,000
2000/10/04 74 75 73 74 46,000
2000/10/03 77 77 74 74 53,000
2000/10/02 76 77 74 76 44,000
2000/09/29 75 77 74 77 45,000
2000/09/28 76 76 73 73 63,000
2000/09/27 76 76 75 76 65,000
2000/09/26 78 78 75 75 72,000
2000/09/25 75 76 72 75 151,000
2000/09/22 75 76 73 75 41,000
2000/09/21 76 76 74 75 98,000
2000/09/20 75 76 75 75 101,000
2000/09/19 75 76 75 75 51,000
2000/09/18 75 76 75 75 29,000
2000/09/14 72 78 72 76 67,000
2000/09/13 78 78 77 77 63,000
2000/09/12 79 79 77 77 25,000
2000/09/11 81 81 78 78 49,000
2000/09/08 77 78 77 77 43,000
2000/09/07 78 78 77 77 55,000
2000/09/06 79 80 77 78 69,000
2000/09/05 79 79 78 78 23,000
2000/09/04 81 81 78 78 60,000
2000/09/01 80 80 80 80 63,000
2000/08/31 82 82 80 80 33,000
2000/08/30 81 82 79 82 62,000
2000/08/29 79 80 79 80 111,000
2000/08/28 83 83 80 80 86,000
2000/08/25 81 81 80 81 72,000
2000/08/24 81 82 80 81 138,000
2000/08/23 82 83 80 80 53,000
2000/08/22 81 82 81 82 45,000
2000/08/21 81 82 80 81 74,000
2000/08/18 82 83 81 81 35,000
2000/08/17 83 83 80 82 66,000
2000/08/16 82 84 82 83 47,000
2000/08/15 83 84 82 84 42,000
2000/08/14 85 85 82 82 44,000
2000/08/11 86 86 81 85 78,000
2000/08/10 81 82 81 81 31,000
2000/08/09 81 82 81 81 21,000
2000/08/08 84 84 81 81 61,000
2000/08/07 82 84 81 84 75,000
2000/08/04 82 83 81 83 53,000
2000/08/03 85 85 81 83 46,000
2000/08/02 85 85 82 83 49,000
2000/08/01 80 85 80 85 41,000
2000/07/31 80 81 80 80 83,000
2000/07/28 82 82 80 81 148,000
2000/07/27 81 85 80 82 70,000
2000/07/26 85 88 84 86 133,000
2000/07/25 83 85 80 85 150,000
2000/07/24 87 87 84 85 110,000
2000/07/21 90 90 86 87 101,000
2000/07/19 86 91 85 91 109,000
2000/07/18 93 93 86 87 140,000
2000/07/17 95 97 93 93 145,000
2000/07/14 98 98 95 95 194,000
2000/07/13 103 104 99 99 333,000
2000/07/12 105 106 102 104 538,000
2000/07/11 106 109 102 105 1,759,000
2000/07/10 98 104 97 104 831,000
2000/07/07 90 96 89 95 602,000
2000/07/06 90 90 88 88 111,000
2000/07/05 89 90 88 90 275,000
2000/07/04 92 92 88 89 426,000
2000/07/03 86 90 85 89 231,000
2000/06/30 83 84 82 83 201,000
2000/06/29 85 85 83 84 219,000
2000/06/28 81 85 81 84 246,000
2000/06/27 78 80 77 79 175,000
2000/06/26 77 78 76 78 104,000
2000/06/23 76 77 76 77 67,000
2000/06/22 77 78 75 78 71,000
2000/06/21 78 80 77 77 89,000
2000/06/20 79 80 77 80 176,000
2000/06/19 77 79 77 79 85,000
2000/06/16 79 80 77 77 158,000
2000/06/15 83 83 80 80 94,000
2000/06/14 88 88 73 84 418,000
2000/06/13 87 90 86 88 757,000
2000/06/12 76 88 76 83 520,000
2000/06/09 73 75 73 74 145,000
2000/06/08 71 73 70 73 246,000
2000/06/07 70 71 70 70 136,000
2000/06/06 70 71 70 70 110,000
2000/06/05 71 72 70 70 83,000
2000/06/02 70 71 70 71 148,000
2000/06/01 70 71 70 71 160,000
2000/05/31 71 71 70 71 68,000
2000/05/30 70 71 70 71 117,000
2000/05/29 70 71 70 71 113,000
2000/05/26 70 72 70 70 159,000
2000/05/25 70 71 70 70 130,000
2000/05/24 72 72 70 70 86,000
2000/05/23 72 72 70 72 117,000
2000/05/22 72 73 71 72 72,000
2000/05/19 73 73 71 72 68,000
2000/05/18 73 73 72 73 33,000
2000/05/17 72 73 72 73 47,000
2000/05/16 73 74 73 73 54,000
2000/05/15 73 74 72 73 34,000
2000/05/12 74 74 73 74 81,000
2000/05/11 71 73 71 72 35,000
2000/05/10 71 73 71 73 78,000
2000/05/09 72 73 71 73 35,000
2000/05/08 72 73 71 73 91,000
2000/05/02 74 74 70 71 33,000
2000/05/01 72 75 70 75 43,000
2000/04/28 71 72 70 70 63,000
2000/04/27 74 75 74 74 77,000
2000/04/26 76 76 74 74 67,000
2000/04/25 75 75 74 75 48,000
2000/04/24 76 76 75 75 50,000
2000/04/21 76 77 75 76 46,000
2000/04/20 77 78 76 76 36,000
2000/04/19 80 82 77 77 33,000
2000/04/18 78 79 76 77 43,000
2000/04/17 75 80 72 75 111,000
2000/04/14 80 83 80 81 56,000
2000/04/13 82 84 80 81 78,000
2000/04/12 80 83 80 82 51,000
2000/04/11 83 83 81 81 81,000
2000/04/10 82 82 80 82 52,000
2000/04/07 83 83 81 81 53,000
2000/04/06 83 83 80 80 52,000
2000/04/05 83 86 75 83 292,000
2000/04/04 75 83 75 83 144,000
2000/04/03 78 80 78 80 61,000
2000/03/31 80 82 78 82 70,000
2000/03/30 82 83 80 80 60,000
2000/03/29 83 86 82 82 64,000
2000/03/28 79 81 79 81 69,000
2000/03/27 78 79 76 77 70,000
2000/03/24 76 76 75 75 115,000
2000/03/23 76 77 75 75 98,000
2000/03/22 80 80 77 78 63,000
2000/03/21 78 81 78 79 85,000
2000/03/17 78 78 76 77 51,000
2000/03/16 78 79 75 79 68,000
2000/03/15 81 81 78 78 68,000
2000/03/14 80 81 80 81 138,000
2000/03/13 75 80 75 79 101,000
2000/03/10 73 75 73 73 194,000
2000/03/09 73 74 72 72 49,000
2000/03/08 74 74 72 72 94,000
2000/03/07 72 74 72 74 88,000
2000/03/06 72 73 72 72 76,000
2000/03/03 74 74 72 72 57,000
2000/03/02 72 74 72 72 47,000
2000/03/01 73 74 72 73 64,000
2000/02/29 73 74 72 74 68,000
2000/02/28 81 81 72 73 55,000
2000/02/25 70 76 70 76 108,000
2000/02/24 71 72 70 71 65,000
2000/02/23 70 72 70 71 57,000
2000/02/22 70 75 70 70 65,000
2000/02/21 76 77 74 74 65,000
2000/02/18 77 78 75 78 101,000
2000/02/17 80 80 76 76 71,000
2000/02/16 74 81 71 81 114,000
2000/02/15 81 82 80 80 78,000
2000/02/14 88 88 83 83 88,000
2000/02/10 84 84 83 83 26,000
2000/02/09 85 85 83 85 63,000
2000/02/08 87 88 83 83 80,000
2000/02/07 86 90 86 87 102,000
2000/02/04 90 90 83 86 49,000
2000/02/03 85 91 85 91 181,000
2000/02/02 83 85 83 85 42,000
2000/02/01 84 84 83 83 37,000
2000/01/31 86 87 82 83 57,000
2000/01/28 86 86 86 86 38,000
2000/01/27 87 90 86 86 56,000
2000/01/26 90 90 86 87 63,000
2000/01/25 87 89 86 87 32,000
2000/01/24 90 90 85 86 32,000
2000/01/21 88 90 88 90 36,000
2000/01/20 90 90 86 90 41,000
2000/01/19 90 91 88 90 31,000
2000/01/18 92 93 90 90 71,000
2000/01/17 86 93 84 90 106,000
2000/01/14 83 87 82 86 183,000
2000/01/13 81 83 81 82 67,000
2000/01/12 83 84 81 81 36,000
2000/01/11 83 83 81 82 41,000
2000/01/07 81 83 81 83 48,000
2000/01/06 84 84 81 81 58,000
2000/01/05 86 86 83 83 37,000
2000/01/04 86 86 83 83 28,000

このページの先頭へ