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
1999/12/30 82 84 82 82 15,000
1999/12/29 81 82 81 81 25,000
1999/12/28 81 82 81 81 22,000
1999/12/27 82 83 81 83 72,000
1999/12/24 82 82 81 81 61,000
1999/12/22 81 82 81 82 68,000
1999/12/21 82 83 80 80 47,000
1999/12/20 80 85 80 81 110,000
1999/12/17 84 85 82 83 32,000
1999/12/16 85 85 81 82 36,000
1999/12/15 83 85 81 85 48,000
1999/12/14 85 86 81 81 45,000
1999/12/13 87 88 80 80 320,000
1999/12/10 86 88 82 83 222,000
1999/12/09 87 89 82 89 114,000
1999/12/08 90 90 87 87 79,000
1999/12/07 88 92 88 92 64,000
1999/12/06 89 94 88 92 127,000
1999/12/03 93 93 88 88 82,000
1999/12/02 90 91 89 90 98,000
1999/12/01 88 93 88 92 115,000
1999/11/30 92 95 89 89 56,000
1999/11/29 90 92 89 92 81,000
1999/11/26 92 92 89 90 84,000
1999/11/25 95 95 88 89 91,000
1999/11/24 92 95 91 95 85,000
1999/11/22 89 92 89 91 96,000
1999/11/19 88 93 88 89 149,000
1999/11/18 94 97 92 97 79,000
1999/11/17 90 92 89 92 82,000
1999/11/16 87 92 86 90 97,000
1999/11/15 85 89 85 86 51,000
1999/11/12 90 92 89 90 77,000
1999/11/11 95 98 90 90 235,000
1999/11/10 93 93 90 90 54,000
1999/11/09 93 94 93 93 81,000
1999/11/08 98 98 97 97 42,000
1999/11/05 97 100 93 94 44,000
1999/11/04 99 99 97 99 53,000
1999/11/02 93 98 93 98 13,000
1999/11/01 97 97 96 97 24,000
1999/10/29 95 98 95 96 22,000
1999/10/28 99 99 95 95 16,000
1999/10/27 100 100 95 95 20,000
1999/10/26 100 102 95 95 133,000
1999/10/25 99 100 99 100 100,000
1999/10/22 99 99 93 93 73,000
1999/10/21 100 100 97 97 39,000
1999/10/20 103 103 100 101 34,000
1999/10/19 105 105 101 103 49,000
1999/10/18 100 105 100 103 148,000
1999/10/15 95 109 95 100 290,000
1999/10/14 93 94 92 92 38,000
1999/10/13 93 93 91 92 30,000
1999/10/12 94 94 91 91 57,000
1999/10/08 94 94 91 91 39,000
1999/10/07 95 95 92 92 39,000
1999/10/06 95 96 92 93 24,000
1999/10/05 97 97 93 94 29,000
1999/10/04 97 97 96 96 32,000
1999/10/01 96 97 93 96 43,000
1999/09/30 95 97 92 93 33,000
1999/09/29 98 98 92 92 18,000
1999/09/28 94 97 93 93 25,000
1999/09/27 93 95 93 93 42,000
1999/09/24 99 99 93 93 44,000
1999/09/22 95 99 95 96 28,000
1999/09/21 103 103 97 98 56,000
1999/09/20 93 100 93 100 84,000
1999/09/17 91 91 88 90 126,000
1999/09/16 92 92 91 91 64,000
1999/09/14 95 96 93 94 48,000
1999/09/13 95 95 93 95 81,000
1999/09/10 95 95 92 93 65,000
1999/09/09 94 96 94 95 57,000
1999/09/08 95 96 94 94 47,000
1999/09/07 95 96 95 96 58,000
1999/09/06 97 97 95 95 71,000
1999/09/03 95 99 94 97 51,000
1999/09/02 98 99 91 91 159,000
1999/09/01 99 100 98 99 45,000
1999/08/31 98 100 97 100 43,000
1999/08/30 100 100 97 99 47,000
1999/08/27 97 100 97 97 79,000
1999/08/26 100 100 98 98 42,000
1999/08/25 100 100 99 100 97,000
1999/08/24 102 102 100 100 164,000
1999/08/23 100 100 99 100 136,000
1999/08/20 97 100 97 100 20,000
1999/08/19 100 100 95 95 119,000
1999/08/18 100 101 99 99 122,000
1999/08/17 101 104 100 100 185,000
1999/08/16 109 109 99 101 247,000
1999/08/13 109 109 108 108 5,000
1999/08/12 109 109 102 109 29,000
1999/08/11 110 112 108 108 44,000
1999/08/10 102 108 100 100 59,000
1999/08/09 100 102 100 102 19,000
1999/08/06 106 106 100 100 32,000
1999/08/05 100 101 100 101 35,000
1999/08/04 110 110 99 101 78,000
1999/08/03 110 110 108 108 26,000
1999/08/02 109 112 109 109 43,000
1999/07/30 115 116 113 113 38,000
1999/07/29 116 117 115 116 37,000
1999/07/28 115 116 115 116 32,000
1999/07/27 118 118 115 115 20,000
1999/07/26 118 118 115 118 33,000
1999/07/23 118 118 116 118 60,000
1999/07/22 118 119 118 118 31,000
1999/07/21 118 121 118 118 76,000
1999/07/19 118 120 118 118 44,000
1999/07/16 121 121 118 118 69,000
1999/07/15 120 121 120 121 70,000
1999/07/14 120 121 120 121 42,000
1999/07/13 122 122 118 120 92,000
1999/07/12 126 128 121 122 51,000
1999/07/09 122 123 121 123 52,000
1999/07/08 122 123 120 122 80,000
1999/07/07 126 126 120 122 81,000
1999/07/06 126 128 124 126 86,000
1999/07/05 126 128 122 124 56,000
1999/07/02 126 128 126 126 72,000
1999/07/01 125 130 125 126 42,000
1999/06/30 130 131 128 128 53,000
1999/06/29 129 129 126 128 39,000
1999/06/28 127 129 127 129 20,000
1999/06/25 128 129 127 127 33,000
1999/06/24 128 130 128 128 44,000
1999/06/23 131 136 127 127 42,000
1999/06/22 132 136 132 136 20,000
1999/06/21 133 137 133 137 16,000
1999/06/18 138 139 134 138 27,000
1999/06/17 135 140 134 138 60,000
1999/06/16 136 136 134 134 32,000
1999/06/15 135 137 130 134 83,000
1999/06/14 132 136 132 134 20,000
1999/06/11 140 140 134 134 88,000
1999/06/10 130 135 130 135 93,000
1999/06/09 122 129 122 129 19,000
1999/06/08 122 123 120 122 24,000
1999/06/07 125 129 125 125 25,000
1999/06/04 121 125 121 125 24,000
1999/06/03 126 126 121 121 43,000
1999/06/02 120 125 118 121 42,000
1999/06/01 121 121 120 120 16,000
1999/05/31 122 122 120 120 12,000
1999/05/28 120 121 115 120 27,000
1999/05/27 124 124 121 121 30,000
1999/05/26 126 126 121 121 40,000
1999/05/25 127 130 126 130 12,000
1999/05/24 127 128 126 126 9,000
1999/05/21 133 133 125 127 51,000
1999/05/20 121 135 121 135 47,000
1999/05/19 132 132 125 125 61,000
1999/05/18 135 135 128 134 58,000
1999/05/17 138 138 132 132 110,000
1999/05/14 141 141 139 139 56,000
1999/05/13 145 146 140 140 64,000
1999/05/12 140 142 138 142 88,000
1999/05/11 147 147 141 141 121,000
1999/05/10 141 149 141 147 306,000
1999/05/07 138 140 138 139 241,000
1999/05/06 135 138 133 138 61,000
1999/04/30 135 135 131 135 41,000
1999/04/28 135 135 133 135 41,000
1999/04/27 134 135 130 133 61,000
1999/04/26 129 138 127 138 67,000
1999/04/23 125 129 122 129 45,000
1999/04/22 120 129 120 120 82,000
1999/04/21 131 131 125 129 111,000
1999/04/20 135 140 131 132 58,000
1999/04/19 140 140 132 132 104,000
1999/04/16 138 140 131 135 117,000
1999/04/15 131 141 131 138 270,000
1999/04/14 129 131 126 129 178,000
1999/04/13 127 129 126 129 46,000
1999/04/12 130 135 125 125 87,000
1999/04/09 126 129 124 128 51,000
1999/04/08 125 128 123 127 68,000
1999/04/07 114 129 114 125 75,000
1999/04/06 114 117 113 117 40,000
1999/04/05 112 115 112 113 22,000
1999/04/02 111 115 111 115 21,000
1999/04/01 115 115 111 111 43,000
1999/03/31 113 115 111 113 13,000
1999/03/30 113 117 112 112 31,000
1999/03/29 115 115 112 115 11,000
1999/03/26 115 120 110 115 28,000
1999/03/25 115 119 110 116 43,000
1999/03/24 114 115 111 115 14,000
1999/03/23 115 131 114 117 105,000
1999/03/19 124 124 110 114 124,000
1999/03/18 130 131 112 114 230,000
1999/03/17 125 155 125 127 460,000
1999/03/16 91 115 91 114 210,000
1999/03/15 90 91 86 88 64,000
1999/03/12 91 93 90 93 109,000
1999/03/11 91 93 88 90 163,000
1999/03/10 85 90 85 90 140,000
1999/03/09 83 86 83 86 10,000
1999/03/08 90 90 81 81 6,000
1999/03/05 83 86 61 86 96,000
1999/03/04 85 87 83 84 49,000
1999/03/03 85 86 85 85 16,000
1999/03/02 85 85 85 85 5,000
1999/03/01 85 85 85 85 10,000
1999/02/26 89 89 83 83 40,000
1999/02/25 85 86 83 85 29,000
1999/02/24 85 86 84 85 59,000
1999/02/23 85 91 83 85 85,000
1999/02/22 85 85 85 85 15,000
1999/02/19 85 85 85 85 14,000
1999/02/18 85 87 85 87 31,000
1999/02/17 86 86 85 85 69,000
1999/02/16 85 86 85 86 35,000
1999/02/15 88 88 85 85 13,000
1999/02/12 90 91 88 88 19,000
1999/02/10 86 90 86 86 5,000
1999/02/09 91 91 91 91 1,000
1999/02/08 87 87 86 86 8,000
1999/02/05 93 93 88 88 15,000
1999/02/04 89 89 89 89 3,000
1999/02/03 89 89 89 89 1,000
1999/02/02 93 93 88 88 2,000
1999/02/01 88 89 88 88 32,000
1999/01/29 88 90 88 89 15,000
1999/01/28 94 94 93 93 19,000
1999/01/27 94 94 94 94 14,000
1999/01/26 93 95 93 93 11,000
1999/01/25 93 93 93 93 10,000
1999/01/21 93 93 93 93 8,000
1999/01/20 89 89 89 89 2,000
1999/01/19 89 89 89 89 1,000
1999/01/14 90 90 89 89 9,000
1999/01/13 90 90 90 90 6,000
1999/01/12 91 91 90 90 6,000
1999/01/11 93 93 90 90 7,000
1999/01/08 92 92 92 92 5,000
1999/01/07 92 93 92 92 24,000
1999/01/06 87 90 87 90 13,000
1999/01/05 86 86 86 86 3,000
1999/01/04 88 90 88 90 4,000

このページの先頭へ