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 |
---|---|---|---|---|---|
2019/12/30 | 1,009 | 1,014 | 1,005 | 1,008 | 27,700 |
2019/12/27 | 1,020 | 1,020 | 1,016 | 1,016 | 28,800 |
2019/12/26 | 1,017 | 1,023 | 1,016 | 1,017 | 37,600 |
2019/12/25 | 1,019 | 1,020 | 1,016 | 1,017 | 17,300 |
2019/12/24 | 1,017 | 1,024 | 1,017 | 1,019 | 24,200 |
2019/12/23 | 1,013 | 1,024 | 1,011 | 1,021 | 47,300 |
2019/12/20 | 1,020 | 1,022 | 1,011 | 1,013 | 34,100 |
2019/12/19 | 1,011 | 1,012 | 999 | 1,011 | 24,600 |
2019/12/18 | 1,019 | 1,022 | 1,010 | 1,010 | 19,500 |
2019/12/17 | 1,005 | 1,019 | 1,005 | 1,019 | 35,900 |
2019/12/16 | 1,007 | 1,011 | 1,004 | 1,007 | 15,100 |
2019/12/13 | 1,006 | 1,013 | 1,003 | 1,007 | 46,800 |
2019/12/12 | 1,007 | 1,007 | 994 | 998 | 14,200 |
2019/12/11 | 1,009 | 1,009 | 991 | 999 | 41,700 |
2019/12/10 | 990 | 1,014 | 984 | 1,010 | 100,600 |
2019/12/09 | 977 | 982 | 976 | 978 | 49,500 |
2019/12/06 | 959 | 970 | 958 | 970 | 31,600 |
2019/12/05 | 948 | 956 | 946 | 955 | 31,400 |
2019/12/04 | 939 | 947 | 933 | 947 | 29,600 |
2019/12/03 | 937 | 942 | 932 | 942 | 15,700 |
2019/12/02 | 945 | 948 | 937 | 941 | 37,700 |
2019/11/29 | 951 | 951 | 943 | 945 | 14,000 |
2019/11/28 | 950 | 950 | 945 | 946 | 13,800 |
2019/11/27 | 945 | 950 | 945 | 950 | 25,000 |
2019/11/26 | 945 | 949 | 939 | 940 | 40,900 |
2019/11/25 | 938 | 942 | 936 | 939 | 18,000 |
2019/11/22 | 937 | 938 | 931 | 931 | 25,900 |
2019/11/21 | 932 | 934 | 926 | 932 | 39,800 |
2019/11/20 | 952 | 952 | 936 | 937 | 26,600 |
2019/11/19 | 948 | 951 | 946 | 949 | 19,700 |
2019/11/18 | 948 | 949 | 940 | 944 | 20,700 |
2019/11/15 | 941 | 949 | 938 | 941 | 28,900 |
2019/11/14 | 943 | 944 | 934 | 934 | 36,400 |
2019/11/13 | 948 | 948 | 940 | 943 | 21,800 |
2019/11/12 | 951 | 954 | 947 | 950 | 25,100 |
2019/11/11 | 948 | 954 | 943 | 945 | 58,800 |
2019/11/08 | 947 | 955 | 938 | 938 | 67,800 |
2019/11/07 | 949 | 949 | 937 | 942 | 30,000 |
2019/11/06 | 944 | 950 | 942 | 949 | 28,500 |
2019/11/05 | 933 | 942 | 933 | 942 | 32,800 |
2019/11/01 | 936 | 936 | 928 | 931 | 14,300 |
2019/10/31 | 932 | 938 | 927 | 938 | 24,100 |
2019/10/30 | 925 | 931 | 921 | 931 | 67,800 |
2019/10/29 | 921 | 924 | 920 | 924 | 31,700 |
2019/10/28 | 924 | 924 | 914 | 919 | 44,900 |
2019/10/25 | 927 | 927 | 918 | 921 | 39,700 |
2019/10/24 | 930 | 930 | 922 | 928 | 21,400 |
2019/10/23 | 925 | 926 | 917 | 923 | 31,100 |
2019/10/21 | 926 | 930 | 925 | 925 | 19,800 |
2019/10/18 | 930 | 936 | 926 | 929 | 16,200 |
2019/10/17 | 934 | 934 | 930 | 932 | 17,100 |
2019/10/16 | 935 | 944 | 934 | 935 | 36,200 |
2019/10/15 | 935 | 940 | 929 | 932 | 27,300 |
2019/10/11 | 931 | 931 | 921 | 927 | 13,400 |
2019/10/10 | 925 | 929 | 917 | 924 | 12,200 |
2019/10/09 | 918 | 928 | 918 | 928 | 13,200 |
2019/10/08 | 910 | 920 | 909 | 919 | 21,500 |
2019/10/07 | 910 | 910 | 901 | 903 | 20,900 |
2019/10/04 | 907 | 910 | 901 | 909 | 15,100 |
2019/10/03 | 918 | 918 | 901 | 907 | 32,800 |
2019/10/02 | 920 | 931 | 918 | 924 | 16,500 |
2019/10/01 | 920 | 927 | 917 | 927 | 11,400 |
2019/09/30 | 927 | 927 | 913 | 913 | 21,000 |
2019/09/27 | 936 | 936 | 920 | 924 | 42,400 |
2019/09/26 | 952 | 952 | 935 | 942 | 37,000 |
2019/09/25 | 940 | 942 | 929 | 941 | 21,900 |
2019/09/24 | 938 | 952 | 935 | 943 | 32,500 |
2019/09/20 | 926 | 940 | 917 | 936 | 70,100 |
2019/09/19 | 915 | 929 | 911 | 924 | 49,400 |
2019/09/18 | 947 | 947 | 911 | 912 | 44,100 |
2019/09/17 | 940 | 949 | 936 | 945 | 23,500 |
2019/09/13 | 938 | 944 | 931 | 940 | 37,100 |
2019/09/12 | 937 | 943 | 930 | 935 | 31,200 |
2019/09/11 | 929 | 939 | 922 | 935 | 26,600 |
2019/09/10 | 898 | 925 | 896 | 924 | 43,100 |
2019/09/09 | 900 | 903 | 893 | 897 | 19,900 |
2019/09/06 | 894 | 898 | 893 | 897 | 13,800 |
2019/09/05 | 890 | 904 | 890 | 898 | 25,200 |
2019/09/04 | 891 | 895 | 884 | 884 | 13,500 |
2019/09/03 | 890 | 896 | 883 | 893 | 9,200 |
2019/09/02 | 898 | 901 | 889 | 890 | 17,700 |
2019/08/30 | 891 | 901 | 888 | 900 | 18,500 |
2019/08/29 | 884 | 884 | 880 | 881 | 12,900 |
2019/08/28 | 888 | 888 | 883 | 886 | 8,800 |
2019/08/27 | 885 | 893 | 885 | 891 | 11,800 |
2019/08/26 | 903 | 903 | 885 | 885 | 41,800 |
2019/08/23 | 913 | 913 | 903 | 903 | 28,700 |
2019/08/22 | 920 | 920 | 911 | 912 | 13,400 |
2019/08/21 | 924 | 924 | 911 | 915 | 17,500 |
2019/08/20 | 931 | 935 | 924 | 925 | 14,600 |
2019/08/19 | 917 | 930 | 917 | 926 | 9,600 |
2019/08/16 | 921 | 924 | 913 | 916 | 13,300 |
2019/08/15 | 916 | 923 | 910 | 922 | 13,300 |
2019/08/14 | 929 | 931 | 924 | 930 | 10,500 |
2019/08/13 | 929 | 931 | 923 | 923 | 21,400 |
2019/08/09 | 930 | 938 | 924 | 932 | 24,400 |
2019/08/08 | 921 | 936 | 915 | 926 | 21,100 |
2019/08/07 | 954 | 957 | 905 | 920 | 42,100 |
2019/08/06 | 925 | 950 | 925 | 944 | 21,800 |
2019/08/05 | 966 | 966 | 942 | 948 | 26,700 |
2019/08/02 | 990 | 990 | 961 | 961 | 26,800 |
2019/08/01 | 996 | 997 | 988 | 990 | 10,900 |
2019/07/31 | 1,001 | 1,001 | 988 | 995 | 13,500 |
2019/07/30 | 1,008 | 1,013 | 996 | 996 | 14,300 |
2019/07/29 | 1,008 | 1,008 | 1,002 | 1,004 | 8,700 |
2019/07/26 | 1,020 | 1,020 | 1,005 | 1,016 | 33,200 |
2019/07/25 | 996 | 1,012 | 994 | 1,012 | 13,300 |
2019/07/24 | 989 | 994 | 986 | 994 | 6,300 |
2019/07/23 | 990 | 993 | 985 | 985 | 27,000 |
2019/07/22 | 1,000 | 1,002 | 991 | 991 | 8,900 |
2019/07/19 | 984 | 1,002 | 984 | 1,002 | 11,800 |
2019/07/18 | 1,009 | 1,009 | 979 | 979 | 30,700 |
2019/07/17 | 1,010 | 1,013 | 1,004 | 1,008 | 12,000 |
2019/07/16 | 1,010 | 1,015 | 1,010 | 1,011 | 11,800 |
2019/07/12 | 1,015 | 1,022 | 1,012 | 1,018 | 11,800 |
2019/07/11 | 1,018 | 1,025 | 1,009 | 1,025 | 35,100 |
2019/07/10 | 1,005 | 1,009 | 1,002 | 1,005 | 13,100 |
2019/07/09 | 1,013 | 1,017 | 1,005 | 1,010 | 14,100 |
2019/07/08 | 1,013 | 1,013 | 1,003 | 1,005 | 9,300 |
2019/07/05 | 1,006 | 1,013 | 999 | 1,008 | 23,900 |
2019/07/04 | 996 | 1,023 | 988 | 1,013 | 63,000 |
2019/07/03 | 984 | 994 | 983 | 992 | 10,200 |
2019/07/02 | 976 | 988 | 973 | 984 | 15,300 |
2019/07/01 | 972 | 978 | 970 | 976 | 15,500 |
2019/06/28 | 974 | 974 | 963 | 964 | 14,600 |
2019/06/27 | 964 | 976 | 964 | 966 | 7,900 |
2019/06/26 | 981 | 981 | 962 | 962 | 19,400 |
2019/06/25 | 970 | 980 | 969 | 975 | 9,300 |
2019/06/24 | 965 | 974 | 962 | 969 | 7,000 |
2019/06/21 | 966 | 972 | 960 | 964 | 14,300 |
2019/06/20 | 958 | 970 | 956 | 966 | 12,000 |
2019/06/19 | 950 | 960 | 948 | 958 | 15,200 |
2019/06/18 | 958 | 959 | 947 | 949 | 14,400 |
2019/06/17 | 951 | 958 | 951 | 958 | 10,900 |
2019/06/14 | 950 | 957 | 950 | 954 | 7,800 |
2019/06/13 | 957 | 957 | 949 | 952 | 9,500 |
2019/06/12 | 940 | 961 | 937 | 957 | 32,000 |
2019/06/11 | 931 | 941 | 918 | 939 | 51,300 |
2019/06/10 | 930 | 931 | 925 | 926 | 18,600 |
2019/06/07 | 942 | 942 | 915 | 922 | 45,400 |
2019/06/06 | 940 | 951 | 939 | 941 | 13,200 |
2019/06/05 | 930 | 941 | 930 | 938 | 21,200 |
2019/06/04 | 924 | 926 | 919 | 926 | 12,400 |
2019/06/03 | 920 | 927 | 919 | 927 | 23,800 |
2019/05/31 | 925 | 931 | 923 | 928 | 18,000 |
2019/05/30 | 927 | 929 | 923 | 927 | 13,000 |
2019/05/29 | 925 | 940 | 922 | 929 | 40,600 |
2019/05/28 | 949 | 949 | 931 | 932 | 18,300 |
2019/05/27 | 954 | 954 | 948 | 951 | 14,200 |
2019/05/24 | 945 | 951 | 941 | 949 | 19,000 |
2019/05/23 | 951 | 955 | 945 | 951 | 27,800 |
2019/05/22 | 956 | 961 | 951 | 951 | 15,800 |
2019/05/21 | 952 | 960 | 951 | 957 | 8,800 |
2019/05/20 | 970 | 970 | 957 | 961 | 13,700 |
2019/05/17 | 960 | 966 | 957 | 961 | 20,400 |
2019/05/16 | 947 | 961 | 947 | 960 | 17,200 |
2019/05/15 | 963 | 964 | 941 | 957 | 24,800 |
2019/05/14 | 936 | 959 | 922 | 954 | 37,600 |
2019/05/13 | 977 | 979 | 958 | 958 | 32,500 |
2019/05/10 | 979 | 991 | 975 | 979 | 22,000 |
2019/05/09 | 986 | 986 | 977 | 979 | 24,400 |
2019/05/08 | 1,001 | 1,001 | 984 | 988 | 23,600 |
2019/05/07 | 1,011 | 1,014 | 1,001 | 1,002 | 17,200 |
2019/04/26 | 1,021 | 1,021 | 1,011 | 1,016 | 14,300 |
2019/04/25 | 1,014 | 1,024 | 1,011 | 1,024 | 18,200 |
2019/04/24 | 1,012 | 1,018 | 1,010 | 1,012 | 22,200 |
2019/04/23 | 1,014 | 1,020 | 1,012 | 1,014 | 10,300 |
2019/04/22 | 1,017 | 1,024 | 1,011 | 1,018 | 9,500 |
2019/04/19 | 1,020 | 1,020 | 1,015 | 1,016 | 9,000 |
2019/04/18 | 1,030 | 1,030 | 1,017 | 1,023 | 14,000 |
2019/04/17 | 1,026 | 1,032 | 1,023 | 1,030 | 20,200 |
2019/04/16 | 1,029 | 1,033 | 1,022 | 1,023 | 8,000 |
2019/04/15 | 1,026 | 1,037 | 1,019 | 1,029 | 22,400 |
2019/04/12 | 1,029 | 1,032 | 1,015 | 1,020 | 13,100 |
2019/04/11 | 1,020 | 1,021 | 1,014 | 1,021 | 8,100 |
2019/04/10 | 1,013 | 1,023 | 1,013 | 1,020 | 9,300 |
2019/04/09 | 1,030 | 1,031 | 1,018 | 1,023 | 14,900 |
2019/04/08 | 1,039 | 1,041 | 1,031 | 1,037 | 8,000 |
2019/04/05 | 1,030 | 1,041 | 1,025 | 1,039 | 30,400 |
2019/04/04 | 1,026 | 1,032 | 1,024 | 1,027 | 6,800 |
2019/04/03 | 1,028 | 1,030 | 1,020 | 1,029 | 12,000 |
2019/04/02 | 1,030 | 1,030 | 1,021 | 1,027 | 13,500 |
2019/04/01 | 1,019 | 1,034 | 1,019 | 1,025 | 24,800 |
2019/03/29 | 1,031 | 1,031 | 1,011 | 1,018 | 19,700 |
2019/03/28 | 1,036 | 1,037 | 1,017 | 1,020 | 24,300 |
2019/03/27 | 1,027 | 1,047 | 1,023 | 1,044 | 25,900 |
2019/03/26 | 1,060 | 1,076 | 1,059 | 1,065 | 65,400 |
2019/03/25 | 1,041 | 1,058 | 1,041 | 1,056 | 41,100 |
2019/03/22 | 1,046 | 1,073 | 1,040 | 1,071 | 30,300 |
2019/03/20 | 1,038 | 1,049 | 1,038 | 1,047 | 11,600 |
2019/03/19 | 1,053 | 1,053 | 1,036 | 1,038 | 23,500 |
2019/03/18 | 1,050 | 1,068 | 1,042 | 1,051 | 38,400 |
2019/03/15 | 1,049 | 1,063 | 1,041 | 1,041 | 35,800 |
2019/03/14 | 1,036 | 1,052 | 1,028 | 1,051 | 36,900 |
2019/03/13 | 1,040 | 1,047 | 1,032 | 1,036 | 9,800 |
2019/03/12 | 1,029 | 1,045 | 1,029 | 1,045 | 15,500 |
2019/03/11 | 1,027 | 1,027 | 1,019 | 1,026 | 10,300 |
2019/03/08 | 1,017 | 1,022 | 1,013 | 1,020 | 32,700 |
2019/03/07 | 1,040 | 1,040 | 1,025 | 1,031 | 29,000 |
2019/03/06 | 1,044 | 1,045 | 1,038 | 1,042 | 11,300 |
2019/03/05 | 1,039 | 1,043 | 1,038 | 1,043 | 10,900 |
2019/03/04 | 1,038 | 1,046 | 1,038 | 1,044 | 10,500 |
2019/03/01 | 1,046 | 1,049 | 1,034 | 1,035 | 15,800 |
2019/02/28 | 1,050 | 1,054 | 1,045 | 1,049 | 8,800 |
2019/02/27 | 1,030 | 1,052 | 1,030 | 1,050 | 25,600 |
2019/02/26 | 1,030 | 1,041 | 1,027 | 1,035 | 23,600 |
2019/02/25 | 1,027 | 1,030 | 1,024 | 1,030 | 12,300 |
2019/02/22 | 1,027 | 1,028 | 1,018 | 1,025 | 30,400 |
2019/02/21 | 1,031 | 1,036 | 1,029 | 1,034 | 27,100 |
2019/02/20 | 1,043 | 1,046 | 1,032 | 1,033 | 21,100 |
2019/02/19 | 1,051 | 1,051 | 1,043 | 1,043 | 14,400 |
2019/02/18 | 1,052 | 1,053 | 1,043 | 1,053 | 23,000 |
2019/02/15 | 1,045 | 1,046 | 1,035 | 1,044 | 15,500 |
2019/02/14 | 1,042 | 1,054 | 1,042 | 1,045 | 12,200 |
2019/02/13 | 1,038 | 1,046 | 1,036 | 1,042 | 13,000 |
2019/02/12 | 1,016 | 1,039 | 1,016 | 1,039 | 31,100 |
2019/02/08 | 1,036 | 1,044 | 1,018 | 1,023 | 29,200 |
2019/02/07 | 1,057 | 1,058 | 1,035 | 1,040 | 19,600 |
2019/02/06 | 1,067 | 1,067 | 1,052 | 1,057 | 11,900 |
2019/02/05 | 1,054 | 1,063 | 1,048 | 1,058 | 20,900 |
2019/02/04 | 1,030 | 1,051 | 1,030 | 1,051 | 31,400 |
2019/02/01 | 1,046 | 1,047 | 1,022 | 1,022 | 25,300 |
2019/01/31 | 1,032 | 1,048 | 1,032 | 1,044 | 22,400 |
2019/01/30 | 1,050 | 1,053 | 1,030 | 1,031 | 23,200 |
2019/01/29 | 1,044 | 1,053 | 1,036 | 1,050 | 34,100 |
2019/01/28 | 1,058 | 1,058 | 1,044 | 1,046 | 26,400 |
2019/01/25 | 1,049 | 1,068 | 1,045 | 1,049 | 34,600 |
2019/01/24 | 1,025 | 1,044 | 1,021 | 1,042 | 13,000 |
2019/01/23 | 1,036 | 1,037 | 1,024 | 1,028 | 17,800 |
2019/01/22 | 1,050 | 1,050 | 1,032 | 1,039 | 11,600 |
2019/01/21 | 1,036 | 1,047 | 1,029 | 1,044 | 39,000 |
2019/01/18 | 1,014 | 1,025 | 1,014 | 1,023 | 36,100 |
2019/01/17 | 1,015 | 1,024 | 1,009 | 1,013 | 30,300 |
2019/01/16 | 1,030 | 1,030 | 1,014 | 1,015 | 18,900 |
2019/01/15 | 1,017 | 1,029 | 1,013 | 1,029 | 33,600 |
2019/01/11 | 1,025 | 1,026 | 1,016 | 1,018 | 35,300 |
2019/01/10 | 1,019 | 1,031 | 1,017 | 1,029 | 17,000 |
2019/01/09 | 1,023 | 1,038 | 1,017 | 1,023 | 38,300 |
2019/01/08 | 1,035 | 1,036 | 1,016 | 1,022 | 28,000 |
2019/01/07 | 1,020 | 1,037 | 1,020 | 1,028 | 39,600 |
2019/01/04 | 990 | 1,007 | 974 | 1,007 | 30,200 |