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
2005/12/30 269 269 267 268 628,000
2005/12/29 272 272 267 269 2,149,000
2005/12/28 266 270 266 270 930,000
2005/12/27 271 271 266 268 1,522,000
2005/12/26 271 276 270 272 3,112,000
2005/12/22 266 270 263 269 3,243,000
2005/12/21 259 264 258 259 2,327,000
2005/12/20 252 257 251 255 1,318,000
2005/12/19 260 263 251 253 2,687,000
2005/12/16 263 267 261 261 1,429,000
2005/12/15 267 269 261 266 2,000,000
2005/12/14 273 274 262 265 3,179,000
2005/12/13 269 277 266 271 6,404,000
2005/12/12 250 265 250 262 6,537,000
2005/12/09 239 249 239 248 1,531,000
2005/12/08 245 246 238 240 2,385,000
2005/12/07 249 250 245 246 2,287,000
2005/12/06 252 254 247 250 3,238,000
2005/12/05 245 249 243 248 3,892,000
2005/12/02 242 242 238 241 2,565,000
2005/12/01 242 244 237 239 4,410,000
2005/11/30 228 239 228 237 7,145,000
2005/11/29 225 227 223 225 1,721,000
2005/11/28 223 226 219 224 1,842,000
2005/11/25 218 221 215 221 2,084,000
2005/11/24 226 227 221 221 1,369,000
2005/11/22 225 226 224 224 720,000
2005/11/21 228 229 225 225 1,321,000
2005/11/18 231 232 223 225 2,085,000
2005/11/17 220 228 219 226 3,219,000
2005/11/16 216 222 210 218 3,313,000
2005/11/15 225 226 220 220 1,826,000
2005/11/14 231 233 223 225 3,183,000
2005/11/11 242 242 225 229 5,230,000
2005/11/10 242 245 225 234 3,053,000
2005/11/09 244 248 240 244 3,130,000
2005/11/08 234 252 234 248 6,470,000
2005/11/07 232 232 227 230 2,080,000
2005/11/04 233 235 231 232 4,415,000
2005/11/02 219 229 218 229 5,507,000
2005/11/01 217 220 216 219 1,287,000
2005/10/31 215 217 214 215 1,536,000
2005/10/28 210 213 208 213 2,024,000
2005/10/27 214 215 212 212 1,839,000
2005/10/26 214 218 211 215 3,203,000
2005/10/25 216 221 213 216 5,341,000
2005/10/24 216 219 213 217 4,286,000
2005/10/21 207 213 205 212 4,227,000
2005/10/20 207 218 206 212 21,609,000
2005/10/19 197 206 196 205 8,784,000
2005/10/18 197 199 196 197 1,871,000
2005/10/17 197 199 195 196 1,764,000
2005/10/14 198 200 195 196 1,130,000
2005/10/13 195 199 192 198 1,573,000
2005/10/12 199 200 196 197 2,147,000
2005/10/11 195 199 193 198 2,755,000
2005/10/07 185 192 185 191 1,967,000
2005/10/06 191 192 188 189 2,948,000
2005/10/05 194 196 191 195 2,083,000
2005/10/04 197 200 194 196 2,054,000
2005/10/03 197 197 190 197 2,612,000
2005/09/30 206 206 195 197 3,901,000
2005/09/29 207 210 201 203 6,093,000
2005/09/28 196 205 195 204 7,907,000
2005/09/27 195 201 190 194 10,663,000
2005/09/26 194 195 190 192 10,839,000
2005/09/22 174 188 173 185 18,725,000
2005/09/21 177 178 173 174 3,629,000
2005/09/20 172 178 171 178 4,466,000
2005/09/16 173 173 171 172 1,519,000
2005/09/15 171 173 170 173 2,109,000
2005/09/14 170 174 170 171 4,437,000
2005/09/13 168 170 168 169 956,000
2005/09/12 170 171 167 167 1,156,000
2005/09/09 168 169 166 168 1,422,000
2005/09/08 168 169 166 167 1,016,000
2005/09/07 170 170 167 167 990,000
2005/09/06 170 171 168 168 1,373,000
2005/09/05 168 171 167 171 1,689,000
2005/09/02 172 172 166 167 2,859,000
2005/09/01 172 174 171 172 2,597,000
2005/08/31 173 173 170 172 4,230,000
2005/08/30 174 177 172 174 18,171,000
2005/08/29 165 167 164 166 1,535,000
2005/08/26 166 167 163 165 1,125,000
2005/08/25 166 167 164 166 1,206,000
2005/08/24 167 169 166 167 1,986,000
2005/08/23 167 167 165 167 1,491,000
2005/08/22 166 167 165 167 1,080,000
2005/08/19 166 166 164 166 1,442,000
2005/08/18 169 169 165 166 1,780,000
2005/08/17 169 169 167 169 2,505,000
2005/08/16 171 172 168 169 3,954,000
2005/08/15 169 171 168 170 7,115,000
2005/08/12 166 176 163 166 25,653,000
2005/08/11 167 167 162 166 5,095,000
2005/08/10 165 174 163 164 31,433,000
2005/08/09 153 160 153 160 2,272,000
2005/08/08 149 154 148 153 2,352,000
2005/08/05 156 157 152 154 3,888,000
2005/08/04 154 160 153 159 13,260,000
2005/08/03 153 154 152 153 1,055,000
2005/08/02 154 154 151 151 917,000
2005/08/01 153 155 153 153 991,000
2005/07/29 154 156 153 153 1,237,000
2005/07/28 157 157 154 154 1,728,000
2005/07/27 155 159 153 157 4,751,000
2005/07/26 151 155 150 155 6,816,000
2005/07/25 149 151 149 151 790,000
2005/07/22 148 149 147 148 779,000
2005/07/21 150 151 149 149 2,878,000
2005/07/20 149 150 148 149 980,000
2005/07/19 146 150 146 148 1,806,000
2005/07/15 148 148 147 148 606,000
2005/07/14 148 149 146 147 1,241,000
2005/07/13 149 149 146 148 1,214,000
2005/07/12 147 150 146 149 3,944,000
2005/07/11 146 147 145 147 645,000
2005/07/08 146 147 145 145 636,000
2005/07/07 146 146 145 146 406,000
2005/07/06 147 147 145 145 468,000
2005/07/05 148 148 145 146 722,000
2005/07/04 146 148 146 147 597,000
2005/07/01 145 146 144 145 536,000
2005/06/30 146 147 146 146 276,000
2005/06/29 147 148 145 146 777,000
2005/06/28 143 146 143 146 566,000
2005/06/27 144 145 143 143 669,000
2005/06/24 144 145 143 145 470,000
2005/06/23 145 146 145 145 322,000
2005/06/22 146 146 145 145 493,000
2005/06/21 147 147 146 146 331,000
2005/06/20 149 149 146 147 876,000
2005/06/17 147 149 146 148 1,993,000
2005/06/16 147 149 146 147 5,432,000
2005/06/15 143 144 142 143 933,000
2005/06/14 141 144 141 143 1,823,000
2005/06/13 141 143 140 141 637,000
2005/06/10 141 141 140 141 598,000
2005/06/09 140 143 140 141 1,577,000
2005/06/08 141 141 139 139 363,000
2005/06/07 141 141 139 140 597,000
2005/06/06 139 142 137 142 687,000
2005/06/03 139 140 137 138 596,000
2005/06/02 140 141 138 139 521,000
2005/06/01 138 140 136 140 924,000
2005/05/31 136 138 136 138 461,000
2005/05/30 136 139 136 138 427,000
2005/05/27 134 137 134 135 498,000
2005/05/26 135 135 134 134 391,000
2005/05/25 138 138 135 135 440,000
2005/05/24 139 140 136 138 668,000
2005/05/23 140 141 139 139 430,000
2005/05/20 140 142 139 139 370,000
2005/05/19 138 141 138 140 683,000
2005/05/18 135 137 135 136 646,000
2005/05/17 138 141 134 135 1,243,000
2005/05/16 141 142 138 138 545,000
2005/05/13 142 147 140 140 2,703,000
2005/05/12 142 144 142 143 560,000
2005/05/11 144 144 142 144 529,000
2005/05/10 146 146 144 145 728,000
2005/05/09 143 145 141 145 1,083,000
2005/05/06 142 143 141 143 554,000
2005/05/02 142 142 140 142 655,000
2005/04/28 140 141 138 141 1,583,000
2005/04/27 139 140 138 140 1,308,000
2005/04/26 139 142 138 140 2,730,000
2005/04/25 137 139 137 138 650,000
2005/04/22 139 140 135 136 1,037,000
2005/04/21 132 135 131 134 959,000
2005/04/20 137 138 135 136 1,004,000
2005/04/19 133 136 132 135 1,389,000
2005/04/18 129 132 129 130 2,690,000
2005/04/15 137 138 134 136 2,289,000
2005/04/14 142 143 139 140 1,392,000
2005/04/13 146 146 142 144 988,000
2005/04/12 147 148 145 145 680,000
2005/04/11 147 149 147 148 626,000
2005/04/08 149 150 148 149 771,000
2005/04/07 151 152 150 151 831,000
2005/04/06 151 152 149 150 1,587,000
2005/04/05 147 150 147 149 1,587,000
2005/04/04 145 147 145 146 586,000
2005/04/01 145 147 145 147 846,000
2005/03/31 146 147 144 147 983,000
2005/03/30 146 148 143 144 1,159,000
2005/03/29 150 153 148 148 2,449,000
2005/03/28 145 148 145 147 741,000
2005/03/25 152 152 148 149 1,594,000
2005/03/24 153 153 151 151 956,000
2005/03/23 155 155 151 153 1,434,000
2005/03/22 155 157 154 156 1,692,000
2005/03/18 154 155 153 155 1,305,000
2005/03/17 153 155 152 155 1,611,000
2005/03/16 155 156 153 153 1,823,000
2005/03/15 159 159 154 156 4,139,000
2005/03/14 156 159 155 156 7,513,000
2005/03/11 154 157 153 157 6,195,000
2005/03/10 154 155 151 151 3,531,000
2005/03/09 152 155 152 155 4,020,000
2005/03/08 158 159 151 153 12,016,000
2005/03/07 149 157 147 156 18,851,000
2005/03/04 145 147 144 145 1,934,000
2005/03/03 145 145 143 145 1,988,000
2005/03/02 149 150 145 145 5,460,000
2005/03/01 144 148 143 148 3,268,000
2005/02/28 144 145 143 145 924,000
2005/02/25 142 144 142 143 1,045,000
2005/02/24 141 143 140 143 556,000
2005/02/23 140 142 140 141 1,051,000
2005/02/22 145 145 142 142 686,000
2005/02/21 143 144 142 144 1,088,000
2005/02/18 141 144 140 141 1,463,000
2005/02/17 141 142 140 141 609,000
2005/02/16 145 145 141 141 794,000
2005/02/15 146 147 143 145 1,667,000
2005/02/14 146 148 144 147 2,774,000
2005/02/10 145 146 144 145 1,147,000
2005/02/09 147 148 145 145 1,325,000
2005/02/08 145 148 144 146 2,223,000
2005/02/07 146 146 143 145 793,000
2005/02/04 145 146 142 144 1,353,000
2005/02/03 145 145 143 144 940,000
2005/02/02 141 146 140 146 3,022,000
2005/02/01 143 143 139 139 1,197,000
2005/01/31 140 142 139 141 1,391,000
2005/01/28 142 142 139 140 1,082,000
2005/01/27 144 144 141 141 1,428,000
2005/01/26 146 146 143 143 2,000,000
2005/01/25 149 149 145 146 3,427,000
2005/01/24 145 148 143 148 5,236,000
2005/01/21 143 147 142 145 5,471,000
2005/01/20 143 144 141 143 3,864,000
2005/01/19 138 148 138 145 23,937,000
2005/01/18 137 138 135 136 1,972,000
2005/01/17 133 138 133 136 2,102,000
2005/01/14 131 134 131 133 803,000
2005/01/13 134 134 132 133 535,000
2005/01/12 135 136 133 133 837,000
2005/01/11 137 137 135 136 873,000
2005/01/07 137 138 135 137 1,017,000
2005/01/06 134 136 133 136 774,000
2005/01/05 133 136 131 135 1,820,000
2005/01/04 131 135 131 135 1,340,000

このページの先頭へ