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 |
---|---|---|---|---|---|
2015/12/30 | 117 | 118 | 117 | 117 | 451,000 |
2015/12/29 | 118 | 118 | 116 | 118 | 426,000 |
2015/12/28 | 115 | 119 | 114 | 119 | 852,000 |
2015/12/25 | 113 | 115 | 111 | 113 | 1,798,000 |
2015/12/24 | 117 | 118 | 113 | 114 | 1,559,000 |
2015/12/22 | 119 | 119 | 117 | 117 | 896,000 |
2015/12/21 | 120 | 120 | 118 | 119 | 957,000 |
2015/12/18 | 121 | 122 | 120 | 120 | 715,000 |
2015/12/17 | 122 | 122 | 121 | 121 | 474,000 |
2015/12/16 | 122 | 122 | 120 | 122 | 655,000 |
2015/12/15 | 124 | 124 | 120 | 120 | 1,727,000 |
2015/12/14 | 123 | 125 | 122 | 124 | 1,652,000 |
2015/12/11 | 126 | 126 | 124 | 125 | 526,000 |
2015/12/10 | 125 | 127 | 123 | 124 | 2,539,000 |
2015/12/09 | 123 | 127 | 122 | 127 | 2,168,000 |
2015/12/08 | 123 | 124 | 123 | 123 | 418,000 |
2015/12/07 | 123 | 124 | 122 | 124 | 867,000 |
2015/12/04 | 123 | 124 | 122 | 123 | 698,000 |
2015/12/03 | 123 | 124 | 123 | 124 | 293,000 |
2015/12/02 | 124 | 125 | 123 | 124 | 1,199,000 |
2015/12/01 | 124 | 124 | 123 | 124 | 1,078,000 |
2015/11/30 | 124 | 124 | 123 | 124 | 664,000 |
2015/11/27 | 123 | 124 | 122 | 123 | 527,000 |
2015/11/26 | 123 | 124 | 122 | 123 | 375,000 |
2015/11/25 | 124 | 124 | 122 | 123 | 360,000 |
2015/11/24 | 122 | 125 | 122 | 124 | 733,000 |
2015/11/20 | 123 | 123 | 122 | 122 | 103,000 |
2015/11/19 | 122 | 123 | 121 | 123 | 580,000 |
2015/11/18 | 124 | 124 | 122 | 122 | 618,000 |
2015/11/17 | 123 | 124 | 121 | 124 | 901,000 |
2015/11/16 | 122 | 123 | 121 | 123 | 453,000 |
2015/11/13 | 123 | 124 | 122 | 124 | 250,000 |
2015/11/12 | 124 | 124 | 123 | 124 | 864,000 |
2015/11/11 | 124 | 125 | 124 | 125 | 979,000 |
2015/11/10 | 124 | 125 | 123 | 124 | 596,000 |
2015/11/09 | 124 | 126 | 123 | 126 | 1,684,000 |
2015/11/06 | 122 | 124 | 121 | 123 | 701,000 |
2015/11/05 | 121 | 122 | 120 | 121 | 539,000 |
2015/11/04 | 123 | 123 | 119 | 120 | 1,186,000 |
2015/11/02 | 123 | 123 | 122 | 122 | 275,000 |
2015/10/30 | 122 | 124 | 121 | 123 | 1,014,000 |
2015/10/29 | 122 | 123 | 121 | 121 | 663,000 |
2015/10/28 | 123 | 123 | 119 | 121 | 1,457,000 |
2015/10/27 | 125 | 125 | 121 | 122 | 1,222,000 |
2015/10/26 | 126 | 126 | 124 | 124 | 484,000 |
2015/10/23 | 124 | 125 | 124 | 124 | 331,000 |
2015/10/22 | 127 | 127 | 123 | 123 | 1,174,000 |
2015/10/21 | 126 | 128 | 126 | 128 | 1,214,000 |
2015/10/20 | 126 | 127 | 125 | 125 | 331,000 |
2015/10/19 | 126 | 126 | 124 | 126 | 580,000 |
2015/10/16 | 125 | 127 | 124 | 126 | 962,000 |
2015/10/15 | 121 | 126 | 121 | 126 | 1,591,000 |
2015/10/14 | 124 | 124 | 121 | 121 | 630,000 |
2015/10/13 | 124 | 125 | 123 | 123 | 454,000 |
2015/10/09 | 123 | 124 | 122 | 124 | 383,000 |
2015/10/08 | 123 | 124 | 122 | 122 | 556,000 |
2015/10/07 | 121 | 123 | 121 | 123 | 383,000 |
2015/10/06 | 122 | 123 | 121 | 121 | 672,000 |
2015/10/05 | 122 | 123 | 121 | 122 | 397,000 |
2015/10/02 | 121 | 123 | 121 | 122 | 895,000 |
2015/10/01 | 120 | 122 | 120 | 121 | 800,000 |
2015/09/30 | 119 | 120 | 118 | 119 | 400,000 |
2015/09/29 | 119 | 120 | 117 | 118 | 771,000 |
2015/09/28 | 119 | 119 | 118 | 119 | 816,000 |
2015/09/25 | 116 | 118 | 116 | 118 | 234,000 |
2015/09/24 | 115 | 118 | 114 | 116 | 638,000 |
2015/09/18 | 118 | 118 | 116 | 116 | 393,000 |
2015/09/17 | 117 | 118 | 116 | 117 | 418,000 |
2015/09/16 | 118 | 119 | 116 | 116 | 430,000 |
2015/09/15 | 117 | 119 | 116 | 117 | 752,000 |
2015/09/14 | 117 | 120 | 115 | 116 | 1,161,000 |
2015/09/11 | 117 | 118 | 116 | 118 | 451,000 |
2015/09/10 | 116 | 117 | 116 | 116 | 513,000 |
2015/09/09 | 117 | 118 | 115 | 118 | 511,000 |
2015/09/08 | 115 | 116 | 114 | 115 | 243,000 |
2015/09/07 | 114 | 116 | 112 | 114 | 747,000 |
2015/09/04 | 117 | 117 | 114 | 115 | 699,000 |
2015/09/03 | 118 | 119 | 115 | 116 | 590,000 |
2015/09/02 | 114 | 121 | 114 | 117 | 1,041,000 |
2015/09/01 | 116 | 119 | 115 | 116 | 1,168,000 |
2015/08/31 | 119 | 119 | 116 | 116 | 541,000 |
2015/08/28 | 118 | 119 | 116 | 119 | 470,000 |
2015/08/27 | 116 | 117 | 115 | 116 | 474,000 |
2015/08/26 | 112 | 115 | 112 | 114 | 1,168,000 |
2015/08/25 | 114 | 117 | 109 | 112 | 1,752,000 |
2015/08/24 | 119 | 120 | 117 | 117 | 1,515,000 |
2015/08/21 | 121 | 122 | 120 | 120 | 946,000 |
2015/08/20 | 123 | 123 | 121 | 123 | 479,000 |
2015/08/19 | 125 | 127 | 122 | 123 | 1,083,000 |
2015/08/18 | 125 | 127 | 125 | 126 | 442,000 |
2015/08/17 | 124 | 127 | 122 | 126 | 1,454,000 |
2015/08/14 | 121 | 123 | 121 | 123 | 1,041,000 |
2015/08/13 | 120 | 121 | 120 | 120 | 127,000 |
2015/08/12 | 121 | 122 | 120 | 120 | 296,000 |
2015/08/11 | 123 | 123 | 121 | 121 | 599,000 |
2015/08/10 | 120 | 122 | 120 | 122 | 620,000 |
2015/08/07 | 121 | 122 | 119 | 119 | 1,061,000 |
2015/08/06 | 120 | 121 | 119 | 120 | 385,000 |
2015/08/05 | 119 | 121 | 118 | 119 | 685,000 |
2015/08/04 | 120 | 120 | 119 | 119 | 607,000 |
2015/08/03 | 120 | 121 | 119 | 120 | 357,000 |
2015/07/31 | 121 | 121 | 119 | 120 | 330,000 |
2015/07/30 | 121 | 121 | 119 | 119 | 484,000 |
2015/07/29 | 124 | 124 | 119 | 121 | 1,793,000 |
2015/07/28 | 123 | 124 | 121 | 124 | 809,000 |
2015/07/27 | 125 | 125 | 123 | 124 | 925,000 |
2015/07/24 | 125 | 126 | 125 | 125 | 455,000 |
2015/07/23 | 125 | 126 | 124 | 125 | 583,000 |
2015/07/22 | 125 | 126 | 125 | 125 | 463,000 |
2015/07/21 | 126 | 126 | 125 | 125 | 212,000 |
2015/07/17 | 126 | 127 | 125 | 125 | 486,000 |
2015/07/16 | 127 | 127 | 126 | 127 | 126,000 |
2015/07/15 | 126 | 127 | 125 | 126 | 599,000 |
2015/07/14 | 126 | 127 | 125 | 126 | 1,077,000 |
2015/07/13 | 126 | 126 | 124 | 126 | 385,000 |
2015/07/10 | 122 | 126 | 119 | 123 | 1,560,000 |
2015/07/09 | 122 | 123 | 118 | 123 | 1,881,000 |
2015/07/08 | 126 | 127 | 123 | 124 | 1,101,000 |
2015/07/07 | 127 | 127 | 126 | 127 | 280,000 |
2015/07/06 | 126 | 127 | 126 | 126 | 410,000 |
2015/07/03 | 127 | 128 | 126 | 126 | 880,000 |
2015/07/02 | 128 | 128 | 126 | 127 | 934,000 |
2015/07/01 | 128 | 130 | 127 | 127 | 1,754,000 |
2015/06/30 | 127 | 130 | 127 | 129 | 1,302,000 |
2015/06/29 | 128 | 129 | 126 | 127 | 1,041,000 |
2015/06/26 | 130 | 131 | 129 | 130 | 921,000 |
2015/06/25 | 130 | 131 | 128 | 129 | 1,697,000 |
2015/06/24 | 131 | 132 | 131 | 132 | 588,000 |
2015/06/23 | 129 | 132 | 128 | 132 | 1,863,000 |
2015/06/22 | 131 | 131 | 128 | 129 | 1,703,000 |
2015/06/19 | 131 | 132 | 130 | 131 | 611,000 |
2015/06/18 | 134 | 134 | 129 | 130 | 2,860,000 |
2015/06/17 | 136 | 136 | 133 | 135 | 2,045,000 |
2015/06/16 | 135 | 136 | 133 | 134 | 3,263,000 |
2015/06/15 | 134 | 136 | 132 | 134 | 2,408,000 |
2015/06/12 | 134 | 134 | 130 | 131 | 2,161,000 |
2015/06/11 | 135 | 136 | 133 | 134 | 1,638,000 |
2015/06/10 | 136 | 137 | 131 | 133 | 3,824,000 |
2015/06/09 | 139 | 142 | 137 | 137 | 3,607,000 |
2015/06/08 | 140 | 145 | 138 | 140 | 6,138,000 |
2015/06/05 | 138 | 140 | 136 | 140 | 2,053,000 |
2015/06/04 | 141 | 142 | 137 | 139 | 3,579,000 |
2015/06/03 | 138 | 142 | 135 | 141 | 6,210,000 |
2015/06/02 | 131 | 143 | 131 | 136 | 15,742,000 |
2015/06/01 | 131 | 133 | 130 | 131 | 1,957,000 |
2015/05/29 | 129 | 132 | 129 | 131 | 1,185,000 |
2015/05/28 | 130 | 131 | 129 | 130 | 855,000 |
2015/05/27 | 128 | 132 | 128 | 130 | 2,800,000 |
2015/05/26 | 128 | 129 | 127 | 129 | 1,840,000 |
2015/05/25 | 128 | 128 | 127 | 128 | 641,000 |
2015/05/22 | 127 | 128 | 126 | 127 | 627,000 |
2015/05/21 | 127 | 128 | 126 | 127 | 480,000 |
2015/05/20 | 129 | 129 | 125 | 127 | 1,685,000 |
2015/05/19 | 128 | 129 | 127 | 129 | 1,112,000 |
2015/05/18 | 128 | 128 | 126 | 128 | 973,000 |
2015/05/15 | 126 | 128 | 125 | 128 | 997,000 |
2015/05/14 | 126 | 127 | 124 | 126 | 952,000 |
2015/05/13 | 128 | 128 | 124 | 127 | 1,703,000 |
2015/05/12 | 126 | 129 | 124 | 128 | 2,127,000 |
2015/05/11 | 126 | 127 | 125 | 126 | 607,000 |
2015/05/08 | 123 | 126 | 122 | 125 | 1,048,000 |
2015/05/07 | 123 | 123 | 122 | 123 | 208,000 |
2015/05/01 | 123 | 124 | 123 | 123 | 229,000 |
2015/04/30 | 125 | 125 | 123 | 123 | 539,000 |
2015/04/28 | 125 | 126 | 124 | 124 | 484,000 |
2015/04/27 | 126 | 127 | 125 | 125 | 521,000 |
2015/04/24 | 123 | 126 | 123 | 126 | 1,982,000 |
2015/04/23 | 123 | 124 | 122 | 124 | 655,000 |
2015/04/22 | 123 | 124 | 122 | 124 | 252,000 |
2015/04/21 | 123 | 123 | 122 | 122 | 212,000 |
2015/04/20 | 123 | 123 | 122 | 122 | 499,000 |
2015/04/17 | 123 | 124 | 123 | 123 | 639,000 |
2015/04/16 | 123 | 124 | 122 | 124 | 675,000 |
2015/04/15 | 123 | 124 | 123 | 123 | 573,000 |
2015/04/14 | 123 | 125 | 122 | 123 | 951,000 |
2015/04/13 | 122 | 124 | 122 | 122 | 416,000 |
2015/04/10 | 123 | 123 | 122 | 122 | 338,000 |
2015/04/09 | 123 | 123 | 122 | 122 | 194,000 |
2015/04/08 | 122 | 124 | 122 | 122 | 432,000 |
2015/04/07 | 123 | 123 | 122 | 123 | 198,000 |
2015/04/06 | 122 | 123 | 121 | 122 | 368,000 |
2015/04/03 | 123 | 123 | 121 | 122 | 153,000 |
2015/04/02 | 120 | 123 | 120 | 123 | 529,000 |
2015/04/01 | 121 | 121 | 120 | 120 | 183,000 |
2015/03/31 | 121 | 122 | 120 | 120 | 243,000 |
2015/03/30 | 120 | 121 | 119 | 121 | 446,000 |
2015/03/27 | 122 | 123 | 120 | 120 | 578,000 |
2015/03/26 | 124 | 124 | 123 | 123 | 239,000 |
2015/03/25 | 124 | 125 | 123 | 124 | 569,000 |
2015/03/24 | 124 | 125 | 124 | 125 | 227,000 |
2015/03/23 | 125 | 125 | 124 | 125 | 161,000 |
2015/03/20 | 125 | 125 | 124 | 124 | 227,000 |
2015/03/19 | 126 | 126 | 123 | 125 | 1,152,000 |
2015/03/18 | 123 | 125 | 122 | 125 | 1,733,000 |
2015/03/17 | 123 | 123 | 121 | 122 | 451,000 |
2015/03/16 | 122 | 123 | 122 | 123 | 359,000 |
2015/03/13 | 122 | 123 | 121 | 121 | 678,000 |
2015/03/12 | 123 | 123 | 121 | 123 | 319,000 |
2015/03/11 | 121 | 123 | 120 | 123 | 493,000 |
2015/03/10 | 122 | 123 | 121 | 121 | 380,000 |
2015/03/09 | 123 | 123 | 121 | 121 | 208,000 |
2015/03/06 | 123 | 123 | 121 | 123 | 269,000 |
2015/03/05 | 121 | 123 | 121 | 123 | 356,000 |
2015/03/04 | 120 | 121 | 120 | 121 | 225,000 |
2015/03/03 | 122 | 122 | 120 | 120 | 684,000 |
2015/03/02 | 122 | 123 | 121 | 122 | 182,000 |
2015/02/27 | 123 | 124 | 122 | 122 | 429,000 |
2015/02/26 | 123 | 124 | 122 | 123 | 498,000 |
2015/02/25 | 121 | 124 | 121 | 122 | 1,660,000 |
2015/02/24 | 121 | 122 | 121 | 121 | 277,000 |
2015/02/23 | 121 | 122 | 121 | 122 | 584,000 |
2015/02/20 | 121 | 121 | 120 | 121 | 250,000 |
2015/02/19 | 120 | 121 | 120 | 121 | 283,000 |
2015/02/18 | 120 | 121 | 120 | 121 | 519,000 |
2015/02/17 | 120 | 120 | 119 | 120 | 264,000 |
2015/02/16 | 119 | 120 | 118 | 120 | 498,000 |
2015/02/13 | 118 | 119 | 117 | 119 | 489,000 |
2015/02/12 | 118 | 119 | 118 | 118 | 404,000 |
2015/02/10 | 117 | 118 | 117 | 118 | 346,000 |
2015/02/09 | 117 | 118 | 117 | 118 | 212,000 |
2015/02/06 | 116 | 118 | 116 | 118 | 734,000 |
2015/02/05 | 117 | 118 | 116 | 116 | 416,000 |
2015/02/04 | 117 | 118 | 116 | 118 | 616,000 |
2015/02/03 | 118 | 118 | 116 | 116 | 501,000 |
2015/02/02 | 117 | 118 | 116 | 118 | 507,000 |
2015/01/30 | 118 | 118 | 117 | 118 | 417,000 |
2015/01/29 | 118 | 119 | 117 | 117 | 652,000 |
2015/01/28 | 117 | 119 | 117 | 118 | 479,000 |
2015/01/27 | 119 | 119 | 117 | 118 | 431,000 |
2015/01/26 | 118 | 118 | 117 | 118 | 174,000 |
2015/01/23 | 119 | 119 | 118 | 118 | 203,000 |
2015/01/22 | 117 | 119 | 117 | 118 | 597,000 |
2015/01/21 | 118 | 118 | 117 | 117 | 443,000 |
2015/01/20 | 118 | 119 | 117 | 118 | 562,000 |
2015/01/19 | 119 | 119 | 117 | 117 | 344,000 |
2015/01/16 | 118 | 119 | 117 | 119 | 510,000 |
2015/01/15 | 118 | 119 | 117 | 118 | 341,000 |
2015/01/14 | 119 | 119 | 117 | 118 | 818,000 |
2015/01/13 | 121 | 121 | 118 | 120 | 1,195,000 |
2015/01/09 | 122 | 122 | 120 | 121 | 1,077,000 |
2015/01/08 | 122 | 123 | 121 | 121 | 515,000 |
2015/01/07 | 121 | 122 | 121 | 121 | 710,000 |
2015/01/06 | 122 | 123 | 121 | 122 | 1,196,000 |
2015/01/05 | 123 | 124 | 122 | 124 | 600,000 |