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 |
---|---|---|---|---|---|
2013/12/30 | 134 | 135 | 133 | 135 | 755,000 |
2013/12/27 | 132 | 134 | 131 | 134 | 1,388,000 |
2013/12/26 | 131 | 133 | 131 | 132 | 790,000 |
2013/12/25 | 128 | 131 | 128 | 131 | 1,119,000 |
2013/12/24 | 131 | 132 | 128 | 129 | 1,047,000 |
2013/12/20 | 132 | 132 | 130 | 131 | 1,051,000 |
2013/12/19 | 134 | 134 | 131 | 132 | 1,366,000 |
2013/12/18 | 130 | 135 | 130 | 134 | 2,259,000 |
2013/12/17 | 130 | 136 | 130 | 130 | 4,495,000 |
2013/12/16 | 134 | 135 | 127 | 129 | 2,264,000 |
2013/12/13 | 135 | 136 | 130 | 134 | 2,194,000 |
2013/12/12 | 135 | 136 | 134 | 135 | 930,000 |
2013/12/11 | 138 | 138 | 135 | 136 | 1,517,000 |
2013/12/10 | 138 | 138 | 136 | 137 | 1,094,000 |
2013/12/09 | 139 | 140 | 136 | 138 | 1,693,000 |
2013/12/06 | 136 | 139 | 135 | 138 | 1,385,000 |
2013/12/05 | 138 | 139 | 136 | 136 | 1,669,000 |
2013/12/04 | 138 | 141 | 137 | 139 | 3,653,000 |
2013/12/03 | 136 | 145 | 135 | 140 | 15,941,000 |
2013/12/02 | 136 | 136 | 134 | 135 | 678,000 |
2013/11/29 | 135 | 136 | 134 | 136 | 909,000 |
2013/11/28 | 136 | 136 | 134 | 135 | 1,335,000 |
2013/11/27 | 137 | 137 | 135 | 136 | 1,503,000 |
2013/11/26 | 137 | 137 | 136 | 137 | 452,000 |
2013/11/25 | 136 | 137 | 135 | 137 | 920,000 |
2013/11/22 | 137 | 137 | 134 | 135 | 1,538,000 |
2013/11/21 | 137 | 138 | 134 | 137 | 2,579,000 |
2013/11/20 | 138 | 139 | 137 | 138 | 903,000 |
2013/11/19 | 139 | 140 | 137 | 138 | 3,425,000 |
2013/11/18 | 136 | 138 | 136 | 137 | 1,858,000 |
2013/11/15 | 136 | 137 | 135 | 136 | 1,809,000 |
2013/11/14 | 135 | 136 | 134 | 136 | 1,788,000 |
2013/11/13 | 135 | 137 | 134 | 135 | 4,179,000 |
2013/11/12 | 134 | 135 | 132 | 135 | 1,884,000 |
2013/11/11 | 134 | 135 | 133 | 133 | 1,990,000 |
2013/11/08 | 132 | 134 | 130 | 134 | 2,317,000 |
2013/11/07 | 130 | 134 | 130 | 133 | 1,976,000 |
2013/11/06 | 131 | 131 | 129 | 129 | 1,252,000 |
2013/11/05 | 131 | 131 | 128 | 131 | 965,000 |
2013/11/01 | 130 | 131 | 128 | 129 | 1,512,000 |
2013/10/31 | 132 | 137 | 129 | 131 | 5,511,000 |
2013/10/30 | 132 | 133 | 131 | 132 | 1,759,000 |
2013/10/29 | 131 | 132 | 130 | 130 | 615,000 |
2013/10/28 | 130 | 133 | 129 | 131 | 1,170,000 |
2013/10/25 | 130 | 131 | 128 | 129 | 1,208,000 |
2013/10/24 | 129 | 131 | 128 | 130 | 1,247,000 |
2013/10/23 | 133 | 133 | 129 | 130 | 2,113,000 |
2013/10/22 | 130 | 133 | 129 | 132 | 4,378,000 |
2013/10/21 | 128 | 128 | 125 | 128 | 1,359,000 |
2013/10/18 | 124 | 128 | 124 | 128 | 1,688,000 |
2013/10/17 | 124 | 125 | 124 | 125 | 367,000 |
2013/10/16 | 123 | 124 | 123 | 123 | 713,000 |
2013/10/15 | 124 | 125 | 123 | 124 | 957,000 |
2013/10/11 | 125 | 125 | 123 | 125 | 625,000 |
2013/10/10 | 124 | 124 | 123 | 123 | 512,000 |
2013/10/09 | 121 | 124 | 120 | 124 | 505,000 |
2013/10/08 | 119 | 123 | 118 | 122 | 1,056,000 |
2013/10/07 | 123 | 124 | 121 | 121 | 783,000 |
2013/10/04 | 124 | 125 | 121 | 123 | 1,165,000 |
2013/10/03 | 127 | 127 | 125 | 125 | 707,000 |
2013/10/02 | 128 | 130 | 125 | 127 | 1,721,000 |
2013/10/01 | 129 | 135 | 128 | 128 | 6,447,000 |
2013/09/30 | 125 | 129 | 124 | 127 | 1,026,000 |
2013/09/27 | 126 | 127 | 125 | 126 | 580,000 |
2013/09/26 | 123 | 126 | 122 | 126 | 991,000 |
2013/09/25 | 124 | 125 | 121 | 122 | 1,379,000 |
2013/09/24 | 123 | 125 | 121 | 124 | 775,000 |
2013/09/20 | 123 | 123 | 121 | 123 | 1,309,000 |
2013/09/19 | 124 | 125 | 123 | 123 | 1,742,000 |
2013/09/18 | 122 | 123 | 121 | 121 | 837,000 |
2013/09/17 | 120 | 123 | 120 | 122 | 596,000 |
2013/09/13 | 118 | 121 | 118 | 120 | 1,367,000 |
2013/09/12 | 118 | 118 | 117 | 118 | 578,000 |
2013/09/11 | 118 | 120 | 118 | 119 | 870,000 |
2013/09/10 | 117 | 119 | 116 | 118 | 1,224,000 |
2013/09/09 | 116 | 117 | 115 | 117 | 585,000 |
2013/09/06 | 114 | 115 | 113 | 115 | 352,000 |
2013/09/05 | 116 | 116 | 114 | 115 | 199,000 |
2013/09/04 | 115 | 116 | 113 | 116 | 374,000 |
2013/09/03 | 113 | 115 | 113 | 115 | 273,000 |
2013/09/02 | 112 | 113 | 111 | 113 | 288,000 |
2013/08/30 | 114 | 115 | 112 | 112 | 390,000 |
2013/08/29 | 114 | 115 | 113 | 114 | 376,000 |
2013/08/28 | 114 | 115 | 114 | 114 | 308,000 |
2013/08/27 | 116 | 117 | 115 | 116 | 146,000 |
2013/08/26 | 117 | 117 | 115 | 116 | 347,000 |
2013/08/23 | 116 | 117 | 115 | 117 | 548,000 |
2013/08/22 | 115 | 117 | 114 | 115 | 423,000 |
2013/08/21 | 117 | 117 | 115 | 115 | 564,000 |
2013/08/20 | 116 | 118 | 116 | 116 | 771,000 |
2013/08/19 | 119 | 119 | 115 | 116 | 1,044,000 |
2013/08/16 | 115 | 116 | 114 | 114 | 279,000 |
2013/08/15 | 116 | 117 | 115 | 116 | 256,000 |
2013/08/14 | 116 | 117 | 115 | 117 | 398,000 |
2013/08/13 | 114 | 116 | 114 | 116 | 248,000 |
2013/08/12 | 116 | 116 | 113 | 114 | 322,000 |
2013/08/09 | 114 | 115 | 114 | 114 | 340,000 |
2013/08/08 | 114 | 116 | 114 | 114 | 629,000 |
2013/08/07 | 117 | 118 | 114 | 114 | 791,000 |
2013/08/06 | 118 | 119 | 116 | 119 | 526,000 |
2013/08/05 | 116 | 118 | 116 | 118 | 287,000 |
2013/08/02 | 116 | 118 | 116 | 117 | 521,000 |
2013/08/01 | 114 | 115 | 113 | 115 | 258,000 |
2013/07/31 | 116 | 116 | 113 | 113 | 467,000 |
2013/07/30 | 111 | 116 | 111 | 115 | 615,000 |
2013/07/29 | 114 | 115 | 111 | 112 | 480,000 |
2013/07/26 | 115 | 117 | 114 | 115 | 638,000 |
2013/07/25 | 117 | 117 | 115 | 115 | 481,000 |
2013/07/24 | 117 | 117 | 116 | 117 | 244,000 |
2013/07/23 | 119 | 119 | 117 | 117 | 608,000 |
2013/07/22 | 121 | 121 | 118 | 119 | 962,000 |
2013/07/19 | 120 | 121 | 117 | 118 | 568,000 |
2013/07/18 | 120 | 121 | 119 | 121 | 365,000 |
2013/07/17 | 119 | 120 | 118 | 119 | 389,000 |
2013/07/16 | 120 | 120 | 118 | 119 | 363,000 |
2013/07/12 | 121 | 121 | 117 | 120 | 976,000 |
2013/07/11 | 119 | 123 | 119 | 121 | 2,000,000 |
2013/07/10 | 118 | 120 | 116 | 118 | 1,367,000 |
2013/07/09 | 114 | 118 | 114 | 118 | 1,113,000 |
2013/07/08 | 116 | 117 | 113 | 113 | 919,000 |
2013/07/05 | 115 | 116 | 115 | 115 | 381,000 |
2013/07/04 | 114 | 115 | 113 | 115 | 526,000 |
2013/07/03 | 114 | 114 | 113 | 113 | 498,000 |
2013/07/02 | 113 | 114 | 111 | 114 | 581,000 |
2013/07/01 | 111 | 114 | 110 | 112 | 742,000 |
2013/06/28 | 108 | 111 | 108 | 110 | 592,000 |
2013/06/27 | 107 | 108 | 105 | 108 | 624,000 |
2013/06/26 | 111 | 111 | 106 | 106 | 889,000 |
2013/06/25 | 111 | 112 | 108 | 109 | 1,163,000 |
2013/06/24 | 114 | 114 | 111 | 112 | 769,000 |
2013/06/21 | 112 | 115 | 110 | 114 | 1,183,000 |
2013/06/20 | 114 | 115 | 112 | 114 | 867,000 |
2013/06/19 | 115 | 117 | 113 | 114 | 743,000 |
2013/06/18 | 112 | 115 | 112 | 114 | 1,127,000 |
2013/06/17 | 109 | 112 | 109 | 112 | 638,000 |
2013/06/14 | 111 | 111 | 108 | 109 | 1,352,000 |
2013/06/13 | 110 | 110 | 106 | 108 | 1,020,000 |
2013/06/12 | 108 | 111 | 106 | 110 | 1,009,000 |
2013/06/11 | 112 | 112 | 109 | 109 | 1,012,000 |
2013/06/10 | 109 | 112 | 109 | 111 | 1,358,000 |
2013/06/07 | 106 | 108 | 102 | 106 | 3,004,000 |
2013/06/06 | 113 | 115 | 109 | 111 | 2,928,000 |
2013/06/05 | 119 | 122 | 117 | 117 | 1,084,000 |
2013/06/04 | 118 | 119 | 113 | 118 | 1,939,000 |
2013/06/03 | 120 | 121 | 118 | 119 | 1,694,000 |
2013/05/31 | 123 | 124 | 121 | 121 | 1,083,000 |
2013/05/30 | 125 | 125 | 120 | 121 | 3,427,000 |
2013/05/29 | 125 | 129 | 121 | 127 | 5,000,000 |
2013/05/28 | 120 | 126 | 119 | 124 | 3,243,000 |
2013/05/27 | 122 | 122 | 119 | 120 | 1,582,000 |
2013/05/24 | 124 | 126 | 121 | 123 | 2,852,000 |
2013/05/23 | 132 | 132 | 123 | 123 | 5,250,000 |
2013/05/22 | 131 | 134 | 131 | 133 | 3,896,000 |
2013/05/21 | 132 | 133 | 129 | 132 | 3,405,000 |
2013/05/20 | 128 | 131 | 128 | 130 | 2,425,000 |
2013/05/17 | 123 | 128 | 122 | 127 | 3,172,000 |
2013/05/16 | 126 | 128 | 121 | 123 | 4,555,000 |
2013/05/15 | 134 | 135 | 126 | 128 | 4,651,000 |
2013/05/14 | 134 | 135 | 131 | 133 | 3,434,000 |
2013/05/13 | 131 | 135 | 129 | 133 | 5,349,000 |
2013/05/10 | 135 | 136 | 131 | 131 | 2,844,000 |
2013/05/09 | 140 | 140 | 133 | 133 | 4,359,000 |
2013/05/08 | 140 | 143 | 138 | 140 | 4,327,000 |
2013/05/07 | 139 | 140 | 136 | 139 | 3,317,000 |
2013/05/02 | 137 | 140 | 136 | 139 | 1,873,000 |
2013/05/01 | 138 | 141 | 137 | 138 | 3,712,000 |
2013/04/30 | 139 | 143 | 136 | 142 | 6,375,000 |
2013/04/26 | 147 | 147 | 140 | 141 | 7,169,000 |
2013/04/25 | 148 | 155 | 145 | 147 | 17,263,000 |
2013/04/24 | 142 | 143 | 139 | 140 | 3,041,000 |
2013/04/23 | 143 | 144 | 141 | 142 | 3,247,000 |
2013/04/22 | 142 | 147 | 141 | 145 | 4,009,000 |
2013/04/19 | 143 | 143 | 139 | 140 | 4,819,000 |
2013/04/18 | 147 | 150 | 143 | 144 | 7,641,000 |
2013/04/17 | 150 | 151 | 144 | 147 | 10,730,000 |
2013/04/16 | 151 | 164 | 144 | 146 | 58,854,000 |
2013/04/15 | 129 | 162 | 129 | 149 | 52,067,000 |
2013/04/12 | 125 | 126 | 125 | 126 | 1,410,000 |
2013/04/11 | 128 | 129 | 125 | 125 | 3,792,000 |
2013/04/10 | 126 | 129 | 126 | 128 | 3,147,000 |
2013/04/09 | 129 | 129 | 126 | 128 | 3,136,000 |
2013/04/08 | 130 | 131 | 125 | 129 | 5,295,000 |
2013/04/05 | 128 | 130 | 123 | 129 | 9,142,000 |
2013/04/04 | 129 | 133 | 122 | 124 | 30,596,000 |
2013/04/03 | 120 | 129 | 118 | 121 | 12,603,000 |
2013/04/02 | 113 | 116 | 109 | 114 | 1,871,000 |
2013/04/01 | 125 | 128 | 115 | 115 | 5,831,000 |
2013/03/29 | 120 | 121 | 118 | 120 | 1,029,000 |
2013/03/28 | 121 | 122 | 119 | 120 | 1,151,000 |
2013/03/27 | 120 | 123 | 119 | 122 | 1,469,000 |
2013/03/26 | 123 | 123 | 119 | 121 | 1,842,000 |
2013/03/25 | 123 | 124 | 122 | 123 | 1,282,000 |
2013/03/22 | 125 | 126 | 123 | 123 | 1,652,000 |
2013/03/21 | 126 | 127 | 125 | 126 | 2,006,000 |
2013/03/19 | 126 | 127 | 124 | 125 | 1,700,000 |
2013/03/18 | 126 | 126 | 123 | 123 | 1,466,000 |
2013/03/15 | 126 | 127 | 125 | 126 | 2,316,000 |
2013/03/14 | 126 | 127 | 123 | 127 | 3,204,000 |
2013/03/13 | 122 | 126 | 122 | 125 | 2,887,000 |
2013/03/12 | 128 | 129 | 122 | 122 | 3,865,000 |
2013/03/11 | 125 | 130 | 125 | 128 | 4,890,000 |
2013/03/08 | 124 | 125 | 122 | 124 | 2,964,000 |
2013/03/07 | 125 | 125 | 122 | 123 | 3,302,000 |
2013/03/06 | 128 | 129 | 121 | 124 | 7,446,000 |
2013/03/05 | 127 | 127 | 122 | 125 | 4,893,000 |
2013/03/04 | 121 | 126 | 120 | 125 | 7,778,000 |
2013/03/01 | 121 | 122 | 117 | 121 | 5,341,000 |
2013/02/28 | 115 | 119 | 113 | 119 | 4,928,000 |
2013/02/27 | 115 | 115 | 112 | 112 | 1,352,000 |
2013/02/26 | 111 | 113 | 110 | 112 | 1,598,000 |
2013/02/25 | 114 | 115 | 112 | 114 | 2,501,000 |
2013/02/22 | 113 | 114 | 111 | 113 | 1,053,000 |
2013/02/21 | 114 | 115 | 111 | 113 | 1,577,000 |
2013/02/20 | 115 | 117 | 114 | 115 | 3,084,000 |
2013/02/19 | 108 | 114 | 107 | 113 | 3,507,000 |
2013/02/18 | 106 | 109 | 105 | 106 | 2,175,000 |
2013/02/15 | 109 | 110 | 101 | 104 | 3,608,000 |
2013/02/14 | 110 | 112 | 109 | 110 | 2,165,000 |
2013/02/13 | 114 | 115 | 111 | 111 | 2,308,000 |
2013/02/12 | 119 | 119 | 113 | 115 | 3,061,000 |
2013/02/08 | 119 | 120 | 116 | 116 | 2,979,000 |
2013/02/07 | 122 | 124 | 117 | 120 | 4,481,000 |
2013/02/06 | 123 | 123 | 121 | 122 | 2,068,000 |
2013/02/05 | 124 | 124 | 119 | 124 | 4,320,000 |
2013/02/04 | 123 | 126 | 120 | 124 | 12,204,000 |
2013/02/01 | 115 | 119 | 115 | 119 | 9,442,000 |
2013/01/31 | 115 | 115 | 113 | 114 | 1,013,000 |
2013/01/30 | 113 | 114 | 113 | 114 | 1,303,000 |
2013/01/29 | 114 | 115 | 113 | 113 | 2,148,000 |
2013/01/28 | 115 | 116 | 114 | 114 | 1,300,000 |
2013/01/25 | 114 | 115 | 114 | 115 | 1,181,000 |
2013/01/24 | 113 | 115 | 113 | 114 | 1,492,000 |
2013/01/23 | 114 | 119 | 112 | 113 | 6,308,000 |
2013/01/22 | 115 | 117 | 115 | 115 | 1,507,000 |
2013/01/21 | 117 | 117 | 114 | 116 | 2,064,000 |
2013/01/18 | 114 | 117 | 113 | 116 | 3,161,000 |
2013/01/17 | 117 | 117 | 109 | 112 | 3,324,000 |
2013/01/16 | 117 | 120 | 116 | 117 | 3,427,000 |
2013/01/15 | 116 | 120 | 115 | 116 | 4,998,000 |
2013/01/11 | 114 | 115 | 113 | 115 | 2,577,000 |
2013/01/10 | 113 | 115 | 112 | 113 | 2,739,000 |
2013/01/09 | 111 | 115 | 111 | 113 | 3,217,000 |
2013/01/08 | 111 | 114 | 110 | 111 | 4,117,000 |
2013/01/07 | 112 | 113 | 109 | 111 | 2,043,000 |
2013/01/04 | 111 | 112 | 110 | 112 | 942,000 |