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 |
---|---|---|---|---|---|
2001/12/28 | 46 | 47 | 44 | 47 | 193,000 |
2001/12/27 | 46 | 46 | 44 | 45 | 104,000 |
2001/12/26 | 47 | 47 | 44 | 44 | 285,000 |
2001/12/25 | 44 | 46 | 42 | 42 | 274,000 |
2001/12/21 | 48 | 48 | 44 | 45 | 167,000 |
2001/12/20 | 39 | 49 | 39 | 45 | 404,000 |
2001/12/19 | 41 | 43 | 38 | 38 | 289,000 |
2001/12/18 | 43 | 43 | 40 | 41 | 277,000 |
2001/12/17 | 46 | 47 | 43 | 45 | 132,000 |
2001/12/14 | 45 | 48 | 45 | 48 | 252,000 |
2001/12/13 | 50 | 51 | 48 | 48 | 162,000 |
2001/12/12 | 49 | 52 | 49 | 51 | 392,000 |
2001/12/11 | 45 | 49 | 45 | 49 | 549,000 |
2001/12/10 | 45 | 47 | 42 | 44 | 786,000 |
2001/12/07 | 53 | 53 | 47 | 49 | 239,000 |
2001/12/06 | 54 | 55 | 52 | 53 | 369,000 |
2001/12/05 | 58 | 58 | 54 | 55 | 241,000 |
2001/12/04 | 59 | 59 | 57 | 58 | 86,000 |
2001/12/03 | 64 | 64 | 57 | 60 | 226,000 |
2001/11/30 | 61 | 62 | 61 | 61 | 96,000 |
2001/11/29 | 61 | 62 | 61 | 62 | 63,000 |
2001/11/28 | 63 | 64 | 62 | 64 | 95,000 |
2001/11/27 | 63 | 64 | 63 | 63 | 92,000 |
2001/11/26 | 63 | 64 | 62 | 63 | 100,000 |
2001/11/22 | 63 | 63 | 62 | 63 | 61,000 |
2001/11/21 | 61 | 64 | 61 | 64 | 84,000 |
2001/11/20 | 61 | 63 | 61 | 61 | 60,000 |
2001/11/19 | 61 | 62 | 61 | 61 | 98,000 |
2001/11/16 | 61 | 63 | 61 | 61 | 90,000 |
2001/11/15 | 61 | 61 | 60 | 61 | 99,000 |
2001/11/14 | 61 | 61 | 60 | 60 | 66,000 |
2001/11/13 | 62 | 62 | 60 | 61 | 245,000 |
2001/11/12 | 63 | 63 | 61 | 61 | 179,000 |
2001/11/09 | 64 | 64 | 61 | 63 | 81,000 |
2001/11/08 | 65 | 65 | 61 | 64 | 142,000 |
2001/11/07 | 66 | 66 | 64 | 65 | 180,000 |
2001/11/06 | 65 | 66 | 65 | 65 | 171,000 |
2001/11/05 | 67 | 67 | 65 | 66 | 80,000 |
2001/11/02 | 66 | 66 | 65 | 66 | 57,000 |
2001/11/01 | 66 | 66 | 65 | 66 | 67,000 |
2001/10/31 | 66 | 67 | 65 | 67 | 73,000 |
2001/10/30 | 67 | 68 | 66 | 67 | 120,000 |
2001/10/29 | 68 | 69 | 68 | 69 | 34,000 |
2001/10/26 | 68 | 70 | 68 | 68 | 159,000 |
2001/10/25 | 68 | 68 | 66 | 68 | 168,000 |
2001/10/24 | 67 | 68 | 66 | 67 | 100,000 |
2001/10/23 | 66 | 68 | 66 | 68 | 120,000 |
2001/10/22 | 66 | 66 | 65 | 66 | 45,000 |
2001/10/19 | 66 | 66 | 64 | 66 | 89,000 |
2001/10/18 | 66 | 66 | 65 | 66 | 158,000 |
2001/10/17 | 66 | 67 | 66 | 66 | 122,000 |
2001/10/16 | 66 | 67 | 66 | 67 | 101,000 |
2001/10/15 | 65 | 67 | 65 | 67 | 171,000 |
2001/10/12 | 67 | 69 | 65 | 69 | 116,000 |
2001/10/11 | 69 | 69 | 65 | 69 | 132,000 |
2001/10/10 | 70 | 70 | 67 | 68 | 42,000 |
2001/10/09 | 69 | 70 | 69 | 70 | 36,000 |
2001/10/05 | 70 | 70 | 68 | 69 | 41,000 |
2001/10/04 | 71 | 71 | 70 | 71 | 50,000 |
2001/10/03 | 70 | 71 | 69 | 70 | 103,000 |
2001/10/02 | 68 | 70 | 68 | 70 | 72,000 |
2001/10/01 | 67 | 70 | 67 | 70 | 70,000 |
2001/09/28 | 68 | 69 | 67 | 68 | 80,000 |
2001/09/27 | 70 | 70 | 67 | 69 | 29,000 |
2001/09/26 | 67 | 68 | 66 | 68 | 81,000 |
2001/09/25 | 65 | 66 | 64 | 65 | 94,000 |
2001/09/21 | 65 | 66 | 63 | 65 | 123,000 |
2001/09/20 | 66 | 66 | 63 | 65 | 135,000 |
2001/09/19 | 66 | 67 | 65 | 66 | 107,000 |
2001/09/18 | 66 | 66 | 63 | 64 | 134,000 |
2001/09/17 | 66 | 66 | 63 | 63 | 171,000 |
2001/09/14 | 66 | 69 | 66 | 66 | 188,000 |
2001/09/13 | 63 | 67 | 63 | 67 | 220,000 |
2001/09/12 | 61 | 68 | 61 | 62 | 343,000 |
2001/09/11 | 71 | 71 | 69 | 70 | 118,000 |
2001/09/10 | 71 | 71 | 69 | 71 | 218,000 |
2001/09/07 | 73 | 73 | 72 | 73 | 123,000 |
2001/09/06 | 73 | 76 | 73 | 74 | 119,000 |
2001/09/05 | 77 | 77 | 73 | 74 | 167,000 |
2001/09/04 | 76 | 78 | 75 | 78 | 111,000 |
2001/09/03 | 78 | 78 | 76 | 76 | 408,000 |
2001/08/31 | 79 | 80 | 78 | 78 | 113,000 |
2001/08/30 | 81 | 81 | 80 | 80 | 144,000 |
2001/08/29 | 82 | 83 | 81 | 83 | 104,000 |
2001/08/28 | 85 | 85 | 80 | 83 | 404,000 |
2001/08/27 | 85 | 85 | 83 | 84 | 405,000 |
2001/08/24 | 83 | 83 | 80 | 83 | 482,000 |
2001/08/23 | 80 | 86 | 79 | 83 | 903,000 |
2001/08/22 | 77 | 80 | 76 | 78 | 286,000 |
2001/08/21 | 77 | 78 | 76 | 78 | 159,000 |
2001/08/20 | 76 | 78 | 76 | 77 | 99,000 |
2001/08/17 | 77 | 78 | 77 | 77 | 78,000 |
2001/08/16 | 78 | 78 | 76 | 78 | 145,000 |
2001/08/15 | 79 | 79 | 78 | 78 | 51,000 |
2001/08/14 | 79 | 80 | 78 | 80 | 105,000 |
2001/08/13 | 79 | 79 | 78 | 79 | 252,000 |
2001/08/10 | 78 | 79 | 78 | 79 | 62,000 |
2001/08/09 | 79 | 79 | 77 | 79 | 120,000 |
2001/08/08 | 78 | 79 | 78 | 79 | 155,000 |
2001/08/07 | 78 | 79 | 77 | 77 | 62,000 |
2001/08/06 | 78 | 79 | 76 | 79 | 165,000 |
2001/08/03 | 79 | 79 | 76 | 77 | 234,000 |
2001/08/02 | 77 | 80 | 76 | 80 | 363,000 |
2001/08/01 | 76 | 77 | 75 | 77 | 109,000 |
2001/07/31 | 75 | 77 | 75 | 76 | 128,000 |
2001/07/30 | 80 | 80 | 75 | 76 | 330,000 |
2001/07/27 | 78 | 81 | 77 | 80 | 308,000 |
2001/07/26 | 78 | 79 | 77 | 78 | 177,000 |
2001/07/25 | 77 | 78 | 76 | 77 | 97,000 |
2001/07/24 | 75 | 78 | 75 | 77 | 313,000 |
2001/07/23 | 78 | 79 | 75 | 75 | 325,000 |
2001/07/19 | 78 | 80 | 77 | 77 | 493,000 |
2001/07/18 | 84 | 84 | 79 | 79 | 467,000 |
2001/07/17 | 86 | 86 | 82 | 82 | 987,000 |
2001/07/16 | 78 | 87 | 77 | 86 | 1,741,000 |
2001/07/13 | 79 | 79 | 74 | 78 | 1,612,000 |
2001/07/12 | 79 | 81 | 78 | 80 | 243,000 |
2001/07/11 | 80 | 81 | 78 | 81 | 362,000 |
2001/07/10 | 78 | 82 | 75 | 82 | 948,000 |
2001/07/09 | 82 | 82 | 75 | 80 | 796,000 |
2001/07/06 | 85 | 86 | 82 | 85 | 820,000 |
2001/07/05 | 85 | 85 | 82 | 84 | 272,000 |
2001/07/04 | 88 | 88 | 72 | 85 | 1,346,000 |
2001/07/03 | 86 | 88 | 84 | 88 | 943,000 |
2001/07/02 | 83 | 87 | 78 | 87 | 1,018,000 |
2001/06/29 | 84 | 84 | 79 | 83 | 252,000 |
2001/06/28 | 84 | 84 | 83 | 84 | 232,000 |
2001/06/27 | 85 | 85 | 80 | 83 | 244,000 |
2001/06/26 | 84 | 84 | 81 | 84 | 414,000 |
2001/06/25 | 82 | 83 | 79 | 83 | 571,000 |
2001/06/22 | 81 | 82 | 78 | 81 | 449,000 |
2001/06/21 | 78 | 79 | 73 | 79 | 477,000 |
2001/06/20 | 78 | 79 | 77 | 77 | 109,000 |
2001/06/19 | 79 | 79 | 77 | 78 | 294,000 |
2001/06/18 | 78 | 79 | 77 | 78 | 94,000 |
2001/06/15 | 78 | 79 | 77 | 79 | 167,000 |
2001/06/14 | 83 | 84 | 78 | 80 | 261,000 |
2001/06/13 | 80 | 87 | 80 | 81 | 421,000 |
2001/06/12 | 84 | 88 | 80 | 88 | 741,000 |
2001/06/11 | 80 | 82 | 78 | 82 | 366,000 |
2001/06/08 | 76 | 79 | 76 | 78 | 288,000 |
2001/06/07 | 76 | 77 | 76 | 77 | 136,000 |
2001/06/06 | 76 | 77 | 75 | 75 | 402,000 |
2001/06/05 | 76 | 76 | 75 | 75 | 350,000 |
2001/06/04 | 75 | 79 | 75 | 77 | 712,000 |
2001/06/01 | 76 | 81 | 60 | 70 | 1,050,000 |
2001/05/31 | 81 | 81 | 77 | 79 | 232,000 |
2001/05/30 | 85 | 85 | 81 | 82 | 267,000 |
2001/05/29 | 87 | 87 | 85 | 85 | 124,000 |
2001/05/28 | 88 | 89 | 86 | 86 | 290,000 |
2001/05/25 | 91 | 92 | 87 | 87 | 603,000 |
2001/05/24 | 86 | 89 | 85 | 86 | 355,000 |
2001/05/23 | 87 | 89 | 85 | 86 | 152,000 |
2001/05/22 | 91 | 92 | 87 | 89 | 142,000 |
2001/05/21 | 90 | 92 | 88 | 91 | 167,000 |
2001/05/18 | 87 | 90 | 87 | 88 | 97,000 |
2001/05/17 | 88 | 90 | 87 | 89 | 115,000 |
2001/05/16 | 91 | 91 | 87 | 90 | 170,000 |
2001/05/15 | 87 | 91 | 87 | 89 | 310,000 |
2001/05/14 | 90 | 90 | 85 | 85 | 209,000 |
2001/05/11 | 82 | 85 | 82 | 83 | 77,000 |
2001/05/10 | 82 | 85 | 82 | 82 | 141,000 |
2001/05/09 | 86 | 86 | 82 | 84 | 157,000 |
2001/05/08 | 91 | 91 | 86 | 88 | 198,000 |
2001/05/07 | 93 | 93 | 91 | 91 | 244,000 |
2001/05/02 | 93 | 94 | 91 | 91 | 179,000 |
2001/05/01 | 93 | 94 | 90 | 94 | 393,000 |
2001/04/27 | 95 | 95 | 92 | 92 | 220,000 |
2001/04/26 | 95 | 95 | 92 | 93 | 463,000 |
2001/04/25 | 92 | 96 | 91 | 96 | 721,000 |
2001/04/24 | 88 | 90 | 86 | 90 | 264,000 |
2001/04/23 | 87 | 88 | 86 | 86 | 89,000 |
2001/04/20 | 87 | 87 | 85 | 85 | 108,000 |
2001/04/19 | 88 | 88 | 85 | 87 | 116,000 |
2001/04/18 | 90 | 90 | 85 | 87 | 275,000 |
2001/04/17 | 92 | 93 | 88 | 88 | 496,000 |
2001/04/16 | 85 | 93 | 84 | 90 | 768,000 |
2001/04/13 | 83 | 84 | 82 | 83 | 240,000 |
2001/04/12 | 82 | 83 | 81 | 82 | 253,000 |
2001/04/11 | 84 | 84 | 82 | 82 | 188,000 |
2001/04/10 | 80 | 83 | 80 | 83 | 173,000 |
2001/04/09 | 81 | 84 | 81 | 81 | 121,000 |
2001/04/06 | 85 | 86 | 81 | 81 | 202,000 |
2001/04/05 | 83 | 84 | 82 | 84 | 222,000 |
2001/04/04 | 81 | 84 | 79 | 83 | 222,000 |
2001/04/03 | 79 | 80 | 77 | 80 | 152,000 |
2001/04/02 | 80 | 80 | 77 | 77 | 107,000 |
2001/03/30 | 83 | 83 | 78 | 80 | 257,000 |
2001/03/29 | 88 | 88 | 81 | 84 | 380,000 |
2001/03/28 | 88 | 92 | 83 | 88 | 1,114,000 |
2001/03/27 | 78 | 84 | 78 | 83 | 677,000 |
2001/03/26 | 75 | 76 | 72 | 76 | 221,000 |
2001/03/23 | 74 | 75 | 70 | 75 | 245,000 |
2001/03/22 | 73 | 75 | 73 | 74 | 104,000 |
2001/03/21 | 70 | 72 | 70 | 72 | 187,000 |
2001/03/19 | 69 | 70 | 67 | 70 | 55,000 |
2001/03/16 | 68 | 69 | 67 | 67 | 28,000 |
2001/03/15 | 65 | 70 | 65 | 68 | 113,000 |
2001/03/14 | 68 | 71 | 68 | 70 | 70,000 |
2001/03/13 | 69 | 69 | 68 | 68 | 69,000 |
2001/03/12 | 71 | 71 | 70 | 70 | 76,000 |
2001/03/09 | 68 | 71 | 67 | 71 | 156,000 |
2001/03/08 | 70 | 70 | 68 | 68 | 52,000 |
2001/03/07 | 69 | 70 | 68 | 70 | 26,000 |
2001/03/06 | 68 | 68 | 68 | 68 | 39,000 |
2001/03/05 | 70 | 70 | 67 | 67 | 97,000 |
2001/03/02 | 72 | 73 | 70 | 70 | 119,000 |
2001/03/01 | 72 | 74 | 72 | 73 | 112,000 |
2001/02/28 | 73 | 74 | 71 | 73 | 308,000 |
2001/02/27 | 74 | 74 | 72 | 72 | 147,000 |
2001/02/26 | 73 | 74 | 72 | 74 | 121,000 |
2001/02/23 | 71 | 73 | 71 | 72 | 88,000 |
2001/02/22 | 72 | 72 | 70 | 71 | 81,000 |
2001/02/21 | 74 | 74 | 71 | 73 | 149,000 |
2001/02/20 | 68 | 75 | 68 | 75 | 257,000 |
2001/02/19 | 68 | 70 | 68 | 70 | 20,000 |
2001/02/16 | 70 | 71 | 70 | 70 | 59,000 |
2001/02/15 | 67 | 71 | 67 | 71 | 160,000 |
2001/02/14 | 69 | 69 | 66 | 67 | 65,000 |
2001/02/13 | 69 | 70 | 67 | 69 | 149,000 |
2001/02/09 | 63 | 66 | 63 | 66 | 48,000 |
2001/02/08 | 65 | 65 | 63 | 63 | 53,000 |
2001/02/07 | 63 | 65 | 63 | 65 | 50,000 |
2001/02/06 | 63 | 64 | 63 | 63 | 38,000 |
2001/02/05 | 66 | 67 | 64 | 65 | 107,000 |
2001/02/02 | 67 | 67 | 66 | 67 | 21,000 |
2001/02/01 | 67 | 67 | 66 | 67 | 112,000 |
2001/01/31 | 65 | 66 | 64 | 66 | 58,000 |
2001/01/30 | 64 | 66 | 64 | 64 | 84,000 |
2001/01/29 | 63 | 64 | 63 | 63 | 66,000 |
2001/01/26 | 63 | 63 | 62 | 63 | 121,000 |
2001/01/25 | 64 | 64 | 62 | 63 | 38,000 |
2001/01/24 | 62 | 64 | 62 | 64 | 43,000 |
2001/01/23 | 62 | 63 | 62 | 62 | 39,000 |
2001/01/22 | 62 | 63 | 62 | 63 | 55,000 |
2001/01/19 | 63 | 64 | 62 | 63 | 100,000 |
2001/01/18 | 62 | 64 | 62 | 64 | 47,000 |
2001/01/17 | 62 | 62 | 61 | 61 | 66,000 |
2001/01/16 | 60 | 64 | 60 | 64 | 141,000 |
2001/01/15 | 62 | 66 | 62 | 62 | 99,000 |
2001/01/12 | 60 | 61 | 60 | 60 | 150,000 |
2001/01/11 | 61 | 62 | 60 | 60 | 209,000 |
2001/01/10 | 63 | 63 | 62 | 63 | 107,000 |
2001/01/09 | 64 | 64 | 63 | 63 | 155,000 |
2001/01/05 | 66 | 66 | 66 | 66 | 72,000 |
2001/01/04 | 66 | 66 | 65 | 65 | 83,000 |