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
2004/12/30 130 130 129 130 303,000
2004/12/29 131 131 129 130 1,258,000
2004/12/28 130 130 128 130 868,000
2004/12/27 126 132 125 129 1,882,000
2004/12/24 127 128 125 126 1,037,000
2004/12/22 130 130 127 128 781,000
2004/12/21 127 130 127 129 1,364,000
2004/12/20 127 131 126 129 1,861,000
2004/12/17 123 127 123 126 925,000
2004/12/16 123 123 121 123 686,000
2004/12/15 123 125 122 123 583,000
2004/12/14 124 125 120 123 699,000
2004/12/13 127 127 124 124 690,000
2004/12/10 129 130 125 127 589,000
2004/12/09 132 132 127 128 959,000
2004/12/08 131 133 130 131 1,170,000
2004/12/07 129 135 129 132 2,649,000
2004/12/06 128 129 127 129 378,000
2004/12/03 129 130 128 128 515,000
2004/12/02 130 130 128 129 288,000
2004/12/01 129 129 127 129 526,000
2004/11/30 129 129 127 128 511,000
2004/11/29 130 131 127 127 510,000
2004/11/26 129 130 128 128 402,000
2004/11/25 127 130 126 129 696,000
2004/11/24 128 128 127 127 334,000
2004/11/22 130 130 127 128 849,000
2004/11/19 133 134 131 131 835,000
2004/11/18 135 137 133 133 1,325,000
2004/11/17 133 136 132 135 1,726,000
2004/11/16 146 151 130 135 10,002,000
2004/11/15 142 144 141 142 738,000
2004/11/12 139 140 138 139 309,000
2004/11/11 140 141 138 138 274,000
2004/11/10 140 142 140 140 289,000
2004/11/09 140 141 139 140 219,000
2004/11/08 141 142 140 140 311,000
2004/11/05 142 144 141 142 340,000
2004/11/04 142 144 140 140 689,000
2004/11/02 136 140 135 139 820,000
2004/11/01 136 137 134 135 1,196,000
2004/10/29 143 143 137 139 1,138,000
2004/10/28 142 144 142 142 455,000
2004/10/27 144 145 141 143 619,000
2004/10/26 144 146 141 141 686,000
2004/10/25 146 146 144 144 875,000
2004/10/22 145 147 145 146 489,000
2004/10/21 147 149 145 145 1,093,000
2004/10/20 146 147 145 147 527,000
2004/10/19 147 148 146 146 487,000
2004/10/18 146 150 146 146 561,000
2004/10/15 145 149 143 149 1,362,000
2004/10/14 152 152 148 148 1,600,000
2004/10/13 153 157 151 152 4,165,000
2004/10/12 153 153 151 153 1,080,000
2004/10/08 155 155 152 153 1,008,000
2004/10/07 158 158 153 155 1,331,000
2004/10/06 155 157 153 157 1,858,000
2004/10/05 152 160 151 156 5,536,000
2004/10/04 153 154 150 152 2,145,000
2004/10/01 150 154 148 151 2,351,000
2004/09/30 148 150 147 149 1,651,000
2004/09/29 155 155 146 146 2,461,000
2004/09/28 160 164 152 152 11,543,000
2004/09/27 153 159 151 152 3,722,000
2004/09/24 148 152 147 150 3,572,000
2004/09/22 153 153 147 149 2,735,000
2004/09/21 150 155 146 153 6,104,000
2004/09/17 154 154 148 151 7,589,000
2004/09/16 153 157 151 155 9,375,000
2004/09/15 167 169 157 158 36,887,000
2004/09/14 168 177 165 171 81,141,000
2004/09/13 167 175 161 163 112,240,000
2004/09/10 148 163 143 163 88,354,000
2004/09/09 141 154 141 145 94,418,000
2004/09/08 134 135 131 131 854,000
2004/09/07 137 138 132 134 3,202,000
2004/09/06 132 139 131 138 3,915,000
2004/09/03 134 134 128 130 1,376,000
2004/09/02 132 133 131 132 400,000
2004/09/01 130 133 130 133 1,449,000
2004/08/31 130 130 128 130 242,000
2004/08/30 128 130 127 130 514,000
2004/08/27 126 128 125 128 591,000
2004/08/26 128 130 127 127 852,000
2004/08/25 126 130 125 130 983,000
2004/08/24 126 127 124 126 695,000
2004/08/23 123 126 122 125 999,000
2004/08/20 119 122 119 122 699,000
2004/08/19 118 119 117 118 282,000
2004/08/18 118 118 116 117 160,000
2004/08/17 119 119 117 118 162,000
2004/08/16 116 118 115 117 334,000
2004/08/13 117 119 117 117 355,000
2004/08/12 120 120 118 118 396,000
2004/08/11 119 122 118 120 925,000
2004/08/10 117 119 116 117 532,000
2004/08/09 114 117 114 116 399,000
2004/08/06 116 119 116 119 300,000
2004/08/05 119 120 117 119 290,000
2004/08/04 118 119 116 119 872,000
2004/08/03 122 123 119 121 532,000
2004/08/02 122 123 121 123 342,000
2004/07/30 123 123 122 123 324,000
2004/07/29 125 125 120 121 276,000
2004/07/28 124 127 123 125 714,000
2004/07/27 124 125 122 122 394,000
2004/07/26 127 127 124 126 759,000
2004/07/23 131 132 128 129 290,000
2004/07/22 131 131 129 131 251,000
2004/07/21 131 132 130 131 354,000
2004/07/20 132 132 129 130 409,000
2004/07/16 130 135 130 133 375,000
2004/07/15 133 134 131 132 510,000
2004/07/14 136 138 132 132 1,170,000
2004/07/13 135 135 133 134 709,000
2004/07/12 132 135 132 135 1,176,000
2004/07/09 128 131 128 131 640,000
2004/07/08 133 133 128 129 783,000
2004/07/07 130 132 127 131 1,511,000
2004/07/06 135 136 131 133 1,152,000
2004/07/05 136 137 134 136 762,000
2004/07/02 136 140 135 138 2,110,000
2004/07/01 144 145 138 140 4,109,000
2004/06/30 142 144 140 144 2,039,000
2004/06/29 141 142 139 140 2,243,000
2004/06/28 138 139 137 138 875,000
2004/06/25 138 138 136 136 764,000
2004/06/24 137 137 136 136 567,000
2004/06/23 137 138 136 136 960,000
2004/06/22 137 138 136 137 920,000
2004/06/21 138 140 137 138 2,066,000
2004/06/18 140 141 135 137 2,886,000
2004/06/17 140 143 139 141 3,521,000
2004/06/16 139 142 139 140 2,926,000
2004/06/15 138 139 135 137 3,972,000
2004/06/14 131 139 131 138 7,487,000
2004/06/11 131 133 130 130 2,776,000
2004/06/10 128 131 127 131 3,764,000
2004/06/09 129 131 128 129 3,303,000
2004/06/08 131 132 129 130 2,791,000
2004/06/07 127 129 126 128 1,157,000
2004/06/04 125 126 122 125 711,000
2004/06/03 128 129 124 126 1,624,000
2004/06/02 130 130 126 127 1,253,000
2004/06/01 130 132 127 131 1,984,000
2004/05/31 133 133 129 132 1,064,000
2004/05/28 134 136 132 134 1,689,000
2004/05/27 132 138 131 133 1,643,000
2004/05/26 133 134 131 132 1,231,000
2004/05/25 135 135 128 131 1,569,000
2004/05/24 131 136 130 134 1,658,000
2004/05/21 124 129 124 129 1,021,000
2004/05/20 124 128 122 124 2,323,000
2004/05/19 121 126 118 124 1,705,000
2004/05/18 110 118 109 117 1,347,000
2004/05/17 116 117 112 112 894,000
2004/05/14 117 119 114 116 1,441,000
2004/05/13 119 121 115 116 2,201,000
2004/05/12 119 123 118 123 1,968,000
2004/05/11 117 123 112 115 3,951,000
2004/05/10 134 135 121 124 1,622,000
2004/05/07 136 141 132 138 781,000
2004/05/06 144 145 138 138 582,000
2004/04/30 144 144 141 144 724,000
2004/04/28 145 147 145 145 408,000
2004/04/27 148 148 145 146 610,000
2004/04/26 147 149 147 148 390,000
2004/04/23 151 151 147 147 969,000
2004/04/22 153 154 149 150 1,525,000
2004/04/21 148 155 148 152 1,495,000
2004/04/20 150 153 148 152 1,251,000
2004/04/19 159 159 146 153 1,647,000
2004/04/16 162 162 156 159 1,110,000
2004/04/15 167 171 158 161 6,014,000
2004/04/14 151 164 150 162 8,950,000
2004/04/13 150 153 148 152 3,568,000
2004/04/12 146 150 145 148 1,061,000
2004/04/09 148 148 141 145 1,850,000
2004/04/08 150 152 147 151 2,102,000
2004/04/07 147 150 146 149 1,559,000
2004/04/06 157 158 147 150 6,287,000
2004/04/05 148 152 146 152 9,799,000
2004/04/02 140 145 139 143 10,873,000
2004/04/01 136 136 134 134 793,000
2004/03/31 134 136 132 134 1,230,000
2004/03/30 136 138 132 132 2,595,000
2004/03/29 132 135 130 135 2,938,000
2004/03/26 132 132 129 130 626,000
2004/03/25 131 131 128 130 1,061,000
2004/03/24 127 130 126 130 1,333,000
2004/03/23 124 126 123 125 1,085,000
2004/03/22 129 129 127 127 511,000
2004/03/19 126 129 125 128 939,000
2004/03/18 134 134 126 127 2,176,000
2004/03/17 134 134 131 132 2,332,000
2004/03/16 131 134 130 131 4,176,000
2004/03/15 130 133 128 131 3,844,000
2004/03/12 127 132 127 130 4,902,000
2004/03/11 125 127 123 127 1,119,000
2004/03/10 124 127 122 127 4,167,000
2004/03/09 121 124 120 123 1,846,000
2004/03/08 119 124 119 121 3,226,000
2004/03/05 119 119 117 118 767,000
2004/03/04 119 121 116 118 2,053,000
2004/03/03 116 122 116 121 4,625,000
2004/03/02 117 118 116 116 559,000
2004/03/01 117 117 115 116 598,000
2004/02/27 117 117 114 116 1,358,000
2004/02/26 116 120 115 118 3,393,000
2004/02/25 114 117 113 115 1,810,000
2004/02/24 113 115 112 114 451,000
2004/02/23 114 114 112 113 350,000
2004/02/20 113 114 112 112 479,000
2004/02/19 112 115 112 114 466,000
2004/02/18 112 114 112 113 825,000
2004/02/17 110 111 109 110 560,000
2004/02/16 108 111 108 110 488,000
2004/02/13 111 112 111 111 270,000
2004/02/12 113 113 111 112 375,000
2004/02/10 112 113 111 111 351,000
2004/02/09 112 114 111 111 379,000
2004/02/06 113 113 110 112 688,000
2004/02/05 109 110 108 109 703,000
2004/02/04 111 112 110 110 437,000
2004/02/03 113 114 111 111 441,000
2004/02/02 114 114 112 112 461,000
2004/01/30 112 114 112 113 418,000
2004/01/29 112 113 111 111 509,000
2004/01/28 114 115 113 115 705,000
2004/01/27 119 120 114 115 944,000
2004/01/26 120 121 117 118 1,536,000
2004/01/23 122 122 119 121 2,627,000
2004/01/22 117 123 116 123 4,579,000
2004/01/21 117 118 116 116 555,000
2004/01/20 118 119 116 118 1,138,000
2004/01/19 116 118 116 117 544,000
2004/01/16 119 119 116 118 645,000
2004/01/15 120 120 118 118 914,000
2004/01/14 117 121 116 119 1,164,000
2004/01/13 119 120 118 118 669,000
2004/01/09 122 122 119 120 1,615,000
2004/01/08 121 122 119 120 2,382,000
2004/01/07 120 122 119 119 1,875,000
2004/01/06 118 123 117 123 3,629,000
2004/01/05 116 120 113 120 4,548,000

このページの先頭へ