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 |