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
2003/12/30 112 113 110 110 864,000
2003/12/29 111 114 109 111 2,051,000
2003/12/26 106 108 104 108 1,492,000
2003/12/25 100 105 96 103 3,539,000
2003/12/24 109 110 99 103 4,355,000
2003/12/22 111 112 108 110 2,114,000
2003/12/19 115 116 111 113 2,208,000
2003/12/18 116 118 116 116 793,000
2003/12/17 120 120 115 116 1,468,000
2003/12/16 120 122 118 119 1,232,000
2003/12/15 119 123 119 123 2,479,000
2003/12/12 121 122 117 118 1,042,000
2003/12/11 118 121 116 120 1,639,000
2003/12/10 121 121 116 117 1,895,000
2003/12/09 128 128 120 121 1,603,000
2003/12/08 129 130 124 126 2,235,000
2003/12/05 130 133 130 131 1,311,000
2003/12/04 135 135 130 132 2,119,000
2003/12/03 132 136 131 134 7,967,000
2003/12/02 126 131 123 130 4,280,000
2003/12/01 118 126 118 125 2,157,000
2003/11/28 127 132 123 126 8,444,000
2003/11/27 122 126 118 126 2,880,000
2003/11/26 124 124 119 121 2,105,000
2003/11/25 125 126 122 122 3,044,000
2003/11/21 112 123 112 121 4,062,000
2003/11/20 114 118 111 114 3,179,000
2003/11/19 115 116 110 111 4,278,000
2003/11/18 113 119 108 116 7,265,000
2003/11/17 129 131 116 118 6,039,000
2003/11/14 140 144 135 136 7,176,000
2003/11/13 144 148 135 136 16,541,000
2003/11/12 134 148 130 146 12,135,000
2003/11/11 142 144 128 132 15,004,000
2003/11/10 149 155 144 144 21,364,000
2003/11/07 139 152 134 151 25,201,000
2003/11/06 138 144 135 139 19,401,000
2003/11/05 127 139 127 137 13,693,000
2003/11/04 130 130 125 127 2,812,000
2003/10/31 135 136 126 128 9,405,000
2003/10/30 120 136 118 133 18,641,000
2003/10/29 119 120 118 119 666,000
2003/10/28 118 120 116 118 763,000
2003/10/27 115 122 114 118 987,000
2003/10/24 116 118 114 114 975,000
2003/10/23 122 123 112 116 3,308,000
2003/10/22 123 129 122 125 3,471,000
2003/10/21 126 127 123 126 2,517,000
2003/10/20 127 130 125 125 5,129,000
2003/10/17 125 125 122 125 1,237,000
2003/10/16 121 126 120 123 1,662,000
2003/10/15 121 123 120 122 718,000
2003/10/14 125 125 122 122 1,084,000
2003/10/10 121 125 120 125 2,607,000
2003/10/09 119 121 119 120 651,000
2003/10/08 121 122 119 120 627,000
2003/10/07 122 123 120 120 546,000
2003/10/06 125 125 121 123 833,000
2003/10/03 121 125 120 123 1,688,000
2003/10/02 119 122 119 120 1,074,000
2003/10/01 117 119 117 117 926,000
2003/09/30 116 119 116 117 376,000
2003/09/29 117 117 115 116 331,000
2003/09/26 113 117 113 116 477,000
2003/09/25 116 117 113 116 785,000
2003/09/24 121 122 118 119 727,000
2003/09/22 122 122 119 121 979,000
2003/09/19 123 123 120 120 1,228,000
2003/09/18 124 125 121 123 1,076,000
2003/09/17 122 127 122 125 3,183,000
2003/09/16 123 123 121 122 646,000
2003/09/12 122 123 121 123 655,000
2003/09/11 124 124 122 122 671,000
2003/09/10 122 125 122 124 933,000
2003/09/09 123 124 122 123 953,000
2003/09/08 120 122 117 121 940,000
2003/09/05 124 124 121 122 740,000
2003/09/04 123 124 119 120 1,217,000
2003/09/03 125 125 122 123 1,103,000
2003/09/02 128 128 124 125 1,665,000
2003/09/01 130 131 127 128 5,231,000
2003/08/29 125 130 120 128 6,112,000
2003/08/28 128 131 123 123 11,557,000
2003/08/27 118 123 116 122 3,972,000
2003/08/26 117 119 115 118 1,069,000
2003/08/25 114 117 113 117 1,139,000
2003/08/22 118 118 115 116 882,000
2003/08/21 119 119 116 117 853,000
2003/08/20 117 120 115 119 2,700,000
2003/08/19 118 119 114 114 962,000
2003/08/18 113 116 112 115 1,181,000
2003/08/15 114 115 110 112 963,000
2003/08/14 112 113 110 111 943,000
2003/08/13 108 115 108 113 1,402,000
2003/08/12 107 109 106 108 472,000
2003/08/11 106 111 103 107 1,572,000
2003/08/08 108 108 106 107 397,000
2003/08/07 110 111 108 109 441,000
2003/08/06 108 111 107 110 693,000
2003/08/05 111 112 106 110 971,000
2003/08/04 112 113 111 111 411,000
2003/08/01 113 113 111 113 491,000
2003/07/31 115 115 110 111 1,107,000
2003/07/30 115 116 113 115 766,000
2003/07/29 117 118 115 115 999,000
2003/07/28 119 119 116 117 1,149,000
2003/07/25 115 118 114 115 2,536,000
2003/07/24 112 122 112 117 11,227,000
2003/07/23 104 109 104 108 1,065,000
2003/07/22 104 106 102 102 1,291,000
2003/07/18 92 102 92 100 1,720,000
2003/07/17 100 100 92 94 1,607,000
2003/07/16 105 106 102 103 2,063,000
2003/07/15 112 113 109 109 810,000
2003/07/14 114 115 111 112 1,089,000
2003/07/11 116 117 114 114 693,000
2003/07/10 118 118 115 116 1,281,000
2003/07/09 115 118 113 118 979,000
2003/07/08 120 120 113 116 1,395,000
2003/07/07 114 122 114 118 1,915,000
2003/07/04 113 119 112 117 1,770,000
2003/07/03 121 121 112 113 2,480,000
2003/07/02 126 126 120 121 2,974,000
2003/07/01 123 127 123 126 3,737,000
2003/06/30 125 125 121 124 1,700,000
2003/06/27 127 128 121 124 5,223,000
2003/06/26 119 129 118 127 14,758,000
2003/06/25 118 119 116 118 1,457,000
2003/06/24 118 120 116 118 2,082,000
2003/06/23 124 124 119 120 3,503,000
2003/06/20 113 122 113 122 5,342,000
2003/06/19 117 117 113 114 2,222,000
2003/06/18 118 119 115 115 2,336,000
2003/06/17 122 123 112 116 8,271,000
2003/06/16 112 118 111 118 4,619,000
2003/06/13 112 113 110 113 2,026,000
2003/06/12 118 118 113 115 1,978,000
2003/06/11 119 120 115 116 4,169,000
2003/06/10 113 118 112 115 6,663,000
2003/06/09 103 126 103 116 21,893,000
2003/06/06 99 102 96 102 4,427,000
2003/06/05 98 99 96 97 1,681,000
2003/06/04 100 101 98 99 2,838,000
2003/06/03 98 98 96 97 1,630,000
2003/06/02 95 101 95 97 6,390,000
2003/05/30 97 99 93 95 6,107,000
2003/05/29 97 105 96 99 36,390,000
2003/05/28 81 84 78 83 6,573,000
2003/05/27 80 82 76 80 22,105,000
2003/05/26 72 74 71 72 1,330,000
2003/05/23 70 70 68 70 1,058,000
2003/05/22 71 72 69 71 1,819,000
2003/05/21 72 76 71 73 9,848,000
2003/05/20 58 80 58 68 27,130,000
2003/05/19 58 59 57 58 1,156,000
2003/05/16 60 61 60 61 456,000
2003/05/15 62 62 58 60 1,386,000
2003/05/14 57 63 57 63 2,716,000
2003/05/13 58 59 57 57 469,000
2003/05/12 58 59 57 59 619,000
2003/05/09 57 58 57 58 244,000
2003/05/08 58 58 57 57 368,000
2003/05/07 60 60 57 58 487,000
2003/05/06 59 59 57 59 641,000
2003/05/02 57 59 56 59 1,262,000
2003/05/01 58 58 55 56 1,141,000
2003/04/30 56 59 55 58 1,341,000
2003/04/28 59 60 55 57 1,495,000
2003/04/25 61 63 59 60 3,504,000
2003/04/24 62 64 58 59 6,382,000
2003/04/23 61 81 61 66 34,509,000
2003/04/22 57 58 55 57 1,602,000
2003/04/21 54 57 53 57 1,576,000
2003/04/18 53 53 52 53 258,000
2003/04/17 51 53 51 53 503,000
2003/04/16 52 53 51 51 248,000
2003/04/15 52 53 50 52 724,000
2003/04/14 54 56 51 52 567,000
2003/04/11 54 54 52 54 410,000
2003/04/10 54 54 51 53 417,000
2003/04/09 54 55 53 54 359,000
2003/04/08 55 56 53 53 795,000
2003/04/07 55 58 53 58 1,260,000
2003/04/04 53 56 51 53 1,049,000
2003/04/03 49 57 49 53 2,327,000
2003/04/02 47 49 47 49 162,000
2003/04/01 48 48 46 48 90,000
2003/03/31 51 51 47 48 170,000
2003/03/28 49 51 49 50 288,000
2003/03/27 47 49 46 49 278,000
2003/03/26 47 47 46 47 206,000
2003/03/25 45 47 44 47 175,000
2003/03/24 46 47 46 47 225,000
2003/03/20 45 47 45 47 214,000
2003/03/19 46 46 45 45 268,000
2003/03/18 46 48 46 46 228,000
2003/03/17 47 48 46 46 202,000
2003/03/14 49 49 47 49 455,000
2003/03/13 50 50 49 49 142,000
2003/03/12 49 51 49 49 317,000
2003/03/11 48 50 47 49 605,000
2003/03/10 52 52 49 49 1,419,000
2003/03/07 56 60 51 51 8,130,000
2003/03/06 46 49 45 47 892,000
2003/03/05 46 46 45 45 165,000
2003/03/04 46 47 46 47 205,000
2003/03/03 45 47 45 46 170,000
2003/02/28 48 48 45 45 130,000
2003/02/27 45 47 44 47 220,000
2003/02/26 47 47 44 44 187,000
2003/02/25 46 47 44 47 330,000
2003/02/24 47 49 46 49 328,000
2003/02/21 49 49 48 48 229,000
2003/02/20 50 51 48 49 484,000
2003/02/19 48 50 48 50 399,000
2003/02/18 49 50 48 48 259,000
2003/02/17 51 52 48 49 633,000
2003/02/14 50 51 49 51 377,000
2003/02/13 51 51 50 50 345,000
2003/02/12 51 52 50 50 580,000
2003/02/10 53 53 50 50 768,000
2003/02/07 54 55 51 53 1,462,000
2003/02/06 48 56 48 56 5,714,000
2003/02/05 47 48 46 46 427,000
2003/02/04 47 48 46 47 244,000
2003/02/03 46 48 45 48 443,000
2003/01/31 46 47 44 46 484,000
2003/01/30 48 48 45 46 493,000
2003/01/29 49 49 45 47 1,474,000
2003/01/28 45 49 45 49 3,700,000
2003/01/27 44 45 43 44 526,000
2003/01/24 42 45 42 45 584,000
2003/01/23 44 44 42 44 528,000
2003/01/22 45 45 42 45 1,999,000
2003/01/21 42 46 42 46 2,307,000
2003/01/20 41 42 39 40 822,000
2003/01/17 34 44 34 42 2,265,000
2003/01/16 36 37 35 36 85,000
2003/01/15 37 37 35 37 297,000
2003/01/14 33 36 33 36 464,000
2003/01/10 33 33 32 32 98,000
2003/01/09 32 33 32 33 341,000
2003/01/08 34 34 33 33 172,000
2003/01/07 37 37 34 35 250,000
2003/01/06 37 37 35 36 76,000

このページの先頭へ