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
2001/12/28 46 47 44 47 193,000
2001/12/27 46 46 44 45 104,000
2001/12/26 47 47 44 44 285,000
2001/12/25 44 46 42 42 274,000
2001/12/21 48 48 44 45 167,000
2001/12/20 39 49 39 45 404,000
2001/12/19 41 43 38 38 289,000
2001/12/18 43 43 40 41 277,000
2001/12/17 46 47 43 45 132,000
2001/12/14 45 48 45 48 252,000
2001/12/13 50 51 48 48 162,000
2001/12/12 49 52 49 51 392,000
2001/12/11 45 49 45 49 549,000
2001/12/10 45 47 42 44 786,000
2001/12/07 53 53 47 49 239,000
2001/12/06 54 55 52 53 369,000
2001/12/05 58 58 54 55 241,000
2001/12/04 59 59 57 58 86,000
2001/12/03 64 64 57 60 226,000
2001/11/30 61 62 61 61 96,000
2001/11/29 61 62 61 62 63,000
2001/11/28 63 64 62 64 95,000
2001/11/27 63 64 63 63 92,000
2001/11/26 63 64 62 63 100,000
2001/11/22 63 63 62 63 61,000
2001/11/21 61 64 61 64 84,000
2001/11/20 61 63 61 61 60,000
2001/11/19 61 62 61 61 98,000
2001/11/16 61 63 61 61 90,000
2001/11/15 61 61 60 61 99,000
2001/11/14 61 61 60 60 66,000
2001/11/13 62 62 60 61 245,000
2001/11/12 63 63 61 61 179,000
2001/11/09 64 64 61 63 81,000
2001/11/08 65 65 61 64 142,000
2001/11/07 66 66 64 65 180,000
2001/11/06 65 66 65 65 171,000
2001/11/05 67 67 65 66 80,000
2001/11/02 66 66 65 66 57,000
2001/11/01 66 66 65 66 67,000
2001/10/31 66 67 65 67 73,000
2001/10/30 67 68 66 67 120,000
2001/10/29 68 69 68 69 34,000
2001/10/26 68 70 68 68 159,000
2001/10/25 68 68 66 68 168,000
2001/10/24 67 68 66 67 100,000
2001/10/23 66 68 66 68 120,000
2001/10/22 66 66 65 66 45,000
2001/10/19 66 66 64 66 89,000
2001/10/18 66 66 65 66 158,000
2001/10/17 66 67 66 66 122,000
2001/10/16 66 67 66 67 101,000
2001/10/15 65 67 65 67 171,000
2001/10/12 67 69 65 69 116,000
2001/10/11 69 69 65 69 132,000
2001/10/10 70 70 67 68 42,000
2001/10/09 69 70 69 70 36,000
2001/10/05 70 70 68 69 41,000
2001/10/04 71 71 70 71 50,000
2001/10/03 70 71 69 70 103,000
2001/10/02 68 70 68 70 72,000
2001/10/01 67 70 67 70 70,000
2001/09/28 68 69 67 68 80,000
2001/09/27 70 70 67 69 29,000
2001/09/26 67 68 66 68 81,000
2001/09/25 65 66 64 65 94,000
2001/09/21 65 66 63 65 123,000
2001/09/20 66 66 63 65 135,000
2001/09/19 66 67 65 66 107,000
2001/09/18 66 66 63 64 134,000
2001/09/17 66 66 63 63 171,000
2001/09/14 66 69 66 66 188,000
2001/09/13 63 67 63 67 220,000
2001/09/12 61 68 61 62 343,000
2001/09/11 71 71 69 70 118,000
2001/09/10 71 71 69 71 218,000
2001/09/07 73 73 72 73 123,000
2001/09/06 73 76 73 74 119,000
2001/09/05 77 77 73 74 167,000
2001/09/04 76 78 75 78 111,000
2001/09/03 78 78 76 76 408,000
2001/08/31 79 80 78 78 113,000
2001/08/30 81 81 80 80 144,000
2001/08/29 82 83 81 83 104,000
2001/08/28 85 85 80 83 404,000
2001/08/27 85 85 83 84 405,000
2001/08/24 83 83 80 83 482,000
2001/08/23 80 86 79 83 903,000
2001/08/22 77 80 76 78 286,000
2001/08/21 77 78 76 78 159,000
2001/08/20 76 78 76 77 99,000
2001/08/17 77 78 77 77 78,000
2001/08/16 78 78 76 78 145,000
2001/08/15 79 79 78 78 51,000
2001/08/14 79 80 78 80 105,000
2001/08/13 79 79 78 79 252,000
2001/08/10 78 79 78 79 62,000
2001/08/09 79 79 77 79 120,000
2001/08/08 78 79 78 79 155,000
2001/08/07 78 79 77 77 62,000
2001/08/06 78 79 76 79 165,000
2001/08/03 79 79 76 77 234,000
2001/08/02 77 80 76 80 363,000
2001/08/01 76 77 75 77 109,000
2001/07/31 75 77 75 76 128,000
2001/07/30 80 80 75 76 330,000
2001/07/27 78 81 77 80 308,000
2001/07/26 78 79 77 78 177,000
2001/07/25 77 78 76 77 97,000
2001/07/24 75 78 75 77 313,000
2001/07/23 78 79 75 75 325,000
2001/07/19 78 80 77 77 493,000
2001/07/18 84 84 79 79 467,000
2001/07/17 86 86 82 82 987,000
2001/07/16 78 87 77 86 1,741,000
2001/07/13 79 79 74 78 1,612,000
2001/07/12 79 81 78 80 243,000
2001/07/11 80 81 78 81 362,000
2001/07/10 78 82 75 82 948,000
2001/07/09 82 82 75 80 796,000
2001/07/06 85 86 82 85 820,000
2001/07/05 85 85 82 84 272,000
2001/07/04 88 88 72 85 1,346,000
2001/07/03 86 88 84 88 943,000
2001/07/02 83 87 78 87 1,018,000
2001/06/29 84 84 79 83 252,000
2001/06/28 84 84 83 84 232,000
2001/06/27 85 85 80 83 244,000
2001/06/26 84 84 81 84 414,000
2001/06/25 82 83 79 83 571,000
2001/06/22 81 82 78 81 449,000
2001/06/21 78 79 73 79 477,000
2001/06/20 78 79 77 77 109,000
2001/06/19 79 79 77 78 294,000
2001/06/18 78 79 77 78 94,000
2001/06/15 78 79 77 79 167,000
2001/06/14 83 84 78 80 261,000
2001/06/13 80 87 80 81 421,000
2001/06/12 84 88 80 88 741,000
2001/06/11 80 82 78 82 366,000
2001/06/08 76 79 76 78 288,000
2001/06/07 76 77 76 77 136,000
2001/06/06 76 77 75 75 402,000
2001/06/05 76 76 75 75 350,000
2001/06/04 75 79 75 77 712,000
2001/06/01 76 81 60 70 1,050,000
2001/05/31 81 81 77 79 232,000
2001/05/30 85 85 81 82 267,000
2001/05/29 87 87 85 85 124,000
2001/05/28 88 89 86 86 290,000
2001/05/25 91 92 87 87 603,000
2001/05/24 86 89 85 86 355,000
2001/05/23 87 89 85 86 152,000
2001/05/22 91 92 87 89 142,000
2001/05/21 90 92 88 91 167,000
2001/05/18 87 90 87 88 97,000
2001/05/17 88 90 87 89 115,000
2001/05/16 91 91 87 90 170,000
2001/05/15 87 91 87 89 310,000
2001/05/14 90 90 85 85 209,000
2001/05/11 82 85 82 83 77,000
2001/05/10 82 85 82 82 141,000
2001/05/09 86 86 82 84 157,000
2001/05/08 91 91 86 88 198,000
2001/05/07 93 93 91 91 244,000
2001/05/02 93 94 91 91 179,000
2001/05/01 93 94 90 94 393,000
2001/04/27 95 95 92 92 220,000
2001/04/26 95 95 92 93 463,000
2001/04/25 92 96 91 96 721,000
2001/04/24 88 90 86 90 264,000
2001/04/23 87 88 86 86 89,000
2001/04/20 87 87 85 85 108,000
2001/04/19 88 88 85 87 116,000
2001/04/18 90 90 85 87 275,000
2001/04/17 92 93 88 88 496,000
2001/04/16 85 93 84 90 768,000
2001/04/13 83 84 82 83 240,000
2001/04/12 82 83 81 82 253,000
2001/04/11 84 84 82 82 188,000
2001/04/10 80 83 80 83 173,000
2001/04/09 81 84 81 81 121,000
2001/04/06 85 86 81 81 202,000
2001/04/05 83 84 82 84 222,000
2001/04/04 81 84 79 83 222,000
2001/04/03 79 80 77 80 152,000
2001/04/02 80 80 77 77 107,000
2001/03/30 83 83 78 80 257,000
2001/03/29 88 88 81 84 380,000
2001/03/28 88 92 83 88 1,114,000
2001/03/27 78 84 78 83 677,000
2001/03/26 75 76 72 76 221,000
2001/03/23 74 75 70 75 245,000
2001/03/22 73 75 73 74 104,000
2001/03/21 70 72 70 72 187,000
2001/03/19 69 70 67 70 55,000
2001/03/16 68 69 67 67 28,000
2001/03/15 65 70 65 68 113,000
2001/03/14 68 71 68 70 70,000
2001/03/13 69 69 68 68 69,000
2001/03/12 71 71 70 70 76,000
2001/03/09 68 71 67 71 156,000
2001/03/08 70 70 68 68 52,000
2001/03/07 69 70 68 70 26,000
2001/03/06 68 68 68 68 39,000
2001/03/05 70 70 67 67 97,000
2001/03/02 72 73 70 70 119,000
2001/03/01 72 74 72 73 112,000
2001/02/28 73 74 71 73 308,000
2001/02/27 74 74 72 72 147,000
2001/02/26 73 74 72 74 121,000
2001/02/23 71 73 71 72 88,000
2001/02/22 72 72 70 71 81,000
2001/02/21 74 74 71 73 149,000
2001/02/20 68 75 68 75 257,000
2001/02/19 68 70 68 70 20,000
2001/02/16 70 71 70 70 59,000
2001/02/15 67 71 67 71 160,000
2001/02/14 69 69 66 67 65,000
2001/02/13 69 70 67 69 149,000
2001/02/09 63 66 63 66 48,000
2001/02/08 65 65 63 63 53,000
2001/02/07 63 65 63 65 50,000
2001/02/06 63 64 63 63 38,000
2001/02/05 66 67 64 65 107,000
2001/02/02 67 67 66 67 21,000
2001/02/01 67 67 66 67 112,000
2001/01/31 65 66 64 66 58,000
2001/01/30 64 66 64 64 84,000
2001/01/29 63 64 63 63 66,000
2001/01/26 63 63 62 63 121,000
2001/01/25 64 64 62 63 38,000
2001/01/24 62 64 62 64 43,000
2001/01/23 62 63 62 62 39,000
2001/01/22 62 63 62 63 55,000
2001/01/19 63 64 62 63 100,000
2001/01/18 62 64 62 64 47,000
2001/01/17 62 62 61 61 66,000
2001/01/16 60 64 60 64 141,000
2001/01/15 62 66 62 62 99,000
2001/01/12 60 61 60 60 150,000
2001/01/11 61 62 60 60 209,000
2001/01/10 63 63 62 63 107,000
2001/01/09 64 64 63 63 155,000
2001/01/05 66 66 66 66 72,000
2001/01/04 66 66 65 65 83,000

このページの先頭へ