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
2002/12/30 37 37 35 37 172,000
2002/12/27 34 36 34 36 96,000
2002/12/26 34 36 34 34 284,000
2002/12/25 32 34 32 32 201,000
2002/12/24 32 33 32 33 324,000
2002/12/20 33 34 32 33 212,000
2002/12/19 32 33 32 33 235,000
2002/12/18 33 33 32 32 196,000
2002/12/17 34 34 33 33 96,000
2002/12/16 34 36 34 34 119,000
2002/12/13 33 34 33 34 197,000
2002/12/12 34 34 32 33 290,000
2002/12/11 38 38 34 34 465,000
2002/12/10 33 34 32 34 155,000
2002/12/09 34 34 32 33 176,000
2002/12/06 35 35 34 34 158,000
2002/12/05 36 37 35 35 271,000
2002/12/04 37 37 35 35 136,000
2002/12/03 36 38 36 38 77,000
2002/12/02 37 39 36 36 184,000
2002/11/29 35 38 34 37 410,000
2002/11/28 33 35 33 35 184,000
2002/11/27 33 34 32 33 89,000
2002/11/26 35 36 33 34 164,000
2002/11/25 32 34 32 34 206,000
2002/11/22 33 33 31 32 196,000
2002/11/21 33 34 32 33 347,000
2002/11/20 27 31 27 30 612,000
2002/11/19 30 30 27 29 574,000
2002/11/18 33 33 30 31 386,000
2002/11/15 33 35 33 34 419,000
2002/11/14 35 36 33 33 256,000
2002/11/13 37 37 35 36 104,000
2002/11/12 37 37 35 37 118,000
2002/11/11 39 39 37 37 119,000
2002/11/08 38 39 38 38 83,000
2002/11/07 40 40 37 40 166,000
2002/11/06 40 40 38 40 38,000
2002/11/05 38 40 38 40 61,000
2002/11/01 39 39 38 38 99,000
2002/10/31 41 41 39 40 163,000
2002/10/30 39 40 38 39 116,000
2002/10/29 38 39 37 38 43,000
2002/10/28 40 40 37 39 197,000
2002/10/25 38 39 38 39 165,000
2002/10/24 39 39 37 37 125,000
2002/10/23 37 39 37 39 143,000
2002/10/22 40 41 39 39 231,000
2002/10/21 39 41 39 40 266,000
2002/10/18 40 41 39 39 80,000
2002/10/17 40 41 39 39 91,000
2002/10/16 41 41 39 40 356,000
2002/10/15 39 41 39 41 240,000
2002/10/11 41 42 38 39 243,000
2002/10/10 38 39 34 39 597,000
2002/10/09 40 40 37 38 237,000
2002/10/08 38 40 38 40 472,000
2002/10/07 41 42 38 39 688,000
2002/10/04 41 42 40 41 372,000
2002/10/03 41 42 40 41 777,000
2002/10/02 46 47 41 41 981,000
2002/10/01 49 49 45 46 464,000
2002/09/30 50 51 48 49 470,000
2002/09/27 52 52 51 52 137,000
2002/09/26 52 52 51 52 78,000
2002/09/25 51 52 51 52 82,000
2002/09/24 52 52 51 52 116,000
2002/09/20 52 54 52 52 312,000
2002/09/19 52 53 51 52 181,000
2002/09/18 52 53 51 53 59,000
2002/09/17 51 53 50 53 363,000
2002/09/13 52 53 52 52 210,000
2002/09/12 53 54 52 53 93,000
2002/09/11 55 55 53 53 129,000
2002/09/10 52 54 52 53 122,000
2002/09/09 54 54 53 53 154,000
2002/09/06 51 53 51 52 215,000
2002/09/05 51 54 51 53 183,000
2002/09/04 53 53 52 52 326,000
2002/09/03 56 56 54 54 216,000
2002/09/02 57 57 54 56 197,000
2002/08/30 56 57 55 56 155,000
2002/08/29 57 57 56 56 155,000
2002/08/28 56 58 56 58 210,000
2002/08/27 58 58 56 56 138,000
2002/08/26 56 58 56 58 243,000
2002/08/23 56 58 55 55 179,000
2002/08/22 55 58 55 58 388,000
2002/08/21 55 56 54 55 132,000
2002/08/20 57 57 55 56 153,000
2002/08/19 57 57 55 56 102,000
2002/08/16 56 57 55 57 94,000
2002/08/15 56 56 55 56 143,000
2002/08/14 56 57 55 57 90,000
2002/08/13 56 57 56 56 84,000
2002/08/12 59 59 56 56 256,000
2002/08/09 57 58 56 58 150,000
2002/08/08 56 58 55 58 403,000
2002/08/07 54 55 53 54 254,000
2002/08/06 56 56 52 52 505,000
2002/08/05 59 59 56 57 270,000
2002/08/02 59 59 58 58 157,000
2002/08/01 61 61 58 60 167,000
2002/07/31 59 60 59 60 169,000
2002/07/30 60 61 58 59 516,000
2002/07/29 59 61 59 59 210,000
2002/07/26 63 63 59 59 510,000
2002/07/25 63 63 61 62 343,000
2002/07/24 61 63 61 61 171,000
2002/07/23 61 62 60 61 231,000
2002/07/22 61 63 61 61 439,000
2002/07/19 62 63 62 62 163,000
2002/07/18 61 62 60 61 379,000
2002/07/17 62 62 59 60 970,000
2002/07/16 62 64 62 62 551,000
2002/07/15 64 65 62 64 1,670,000
2002/07/12 67 67 64 66 1,941,000
2002/07/11 68 69 66 66 5,297,000
2002/07/10 63 67 62 64 3,789,000
2002/07/09 59 62 57 62 986,000
2002/07/08 60 62 58 62 557,000
2002/07/05 60 60 59 59 56,000
2002/07/04 62 62 59 59 324,000
2002/07/03 57 61 56 61 940,000
2002/07/02 57 57 55 57 104,000
2002/07/01 58 58 57 57 109,000
2002/06/28 56 58 56 58 229,000
2002/06/27 56 57 55 55 157,000
2002/06/26 57 58 55 55 362,000
2002/06/25 56 58 55 57 517,000
2002/06/24 54 56 52 55 478,000
2002/06/21 56 56 55 55 113,000
2002/06/20 54 57 54 57 645,000
2002/06/19 57 57 54 56 583,000
2002/06/18 58 59 56 57 732,000
2002/06/17 61 61 57 57 1,223,000
2002/06/14 63 64 60 62 1,385,000
2002/06/13 66 67 63 63 3,744,000
2002/06/12 64 68 63 67 8,825,000
2002/06/11 63 66 61 62 5,612,000
2002/06/10 58 61 58 59 1,107,000
2002/06/07 56 58 56 58 514,000
2002/06/06 56 57 55 56 194,000
2002/06/05 56 57 55 56 194,000
2002/06/04 55 57 55 56 181,000
2002/06/03 57 57 55 56 214,000
2002/05/31 56 56 53 56 616,000
2002/05/30 56 56 55 56 308,000
2002/05/29 58 58 56 57 236,000
2002/05/28 58 58 57 58 327,000
2002/05/27 58 58 57 57 508,000
2002/05/24 58 58 56 58 795,000
2002/05/23 58 59 57 58 658,000
2002/05/22 58 58 55 57 1,291,000
2002/05/21 59 64 51 57 3,741,000
2002/05/20 56 61 55 59 1,989,000
2002/05/17 51 54 50 53 420,000
2002/05/16 50 51 49 51 301,000
2002/05/15 50 51 50 50 153,000
2002/05/14 50 51 49 49 164,000
2002/05/13 50 51 50 51 162,000
2002/05/10 51 52 51 51 139,000
2002/05/09 52 52 51 52 99,000
2002/05/08 51 52 51 51 58,000
2002/05/07 53 53 51 53 143,000
2002/05/02 51 52 51 52 118,000
2002/05/01 51 52 51 51 124,000
2002/04/30 51 52 51 51 132,000
2002/04/26 53 53 51 51 464,000
2002/04/25 54 54 53 53 195,000
2002/04/24 53 54 52 53 368,000
2002/04/23 54 54 52 54 145,000
2002/04/22 53 54 52 54 287,000
2002/04/19 51 53 51 53 285,000
2002/04/18 52 53 51 51 222,000
2002/04/17 52 53 51 53 229,000
2002/04/16 53 53 49 53 2,149,000
2002/04/15 55 55 53 54 93,000
2002/04/12 55 56 54 55 165,000
2002/04/11 57 57 55 56 104,000
2002/04/10 56 57 55 57 111,000
2002/04/09 57 57 55 56 274,000
2002/04/08 56 57 55 56 267,000
2002/04/05 55 55 53 55 299,000
2002/04/04 53 55 53 54 154,000
2002/04/03 53 55 52 55 204,000
2002/04/02 52 52 50 51 139,000
2002/04/01 52 53 51 52 92,000
2002/03/29 56 56 52 52 113,000
2002/03/28 53 56 53 54 95,000
2002/03/27 54 55 53 54 44,000
2002/03/26 56 56 53 54 155,000
2002/03/25 56 56 55 55 84,000
2002/03/22 57 57 55 57 137,000
2002/03/20 55 58 54 58 358,000
2002/03/19 54 55 52 55 328,000
2002/03/18 55 55 53 53 117,000
2002/03/15 55 55 53 54 157,000
2002/03/14 55 56 54 55 288,000
2002/03/13 55 56 54 55 189,000
2002/03/12 54 56 54 54 191,000
2002/03/11 53 54 53 54 214,000
2002/03/08 53 53 52 52 246,000
2002/03/07 52 53 51 53 185,000
2002/03/06 53 54 52 52 178,000
2002/03/05 55 55 53 53 388,000
2002/03/04 52 55 51 55 763,000
2002/03/01 50 52 50 52 204,000
2002/02/28 50 52 49 51 654,000
2002/02/27 48 50 47 50 489,000
2002/02/26 49 49 45 48 1,293,000
2002/02/25 50 51 47 48 825,000
2002/02/22 52 52 46 49 1,180,000
2002/02/21 50 52 49 51 415,000
2002/02/20 49 50 48 49 301,000
2002/02/19 49 50 48 49 362,000
2002/02/18 48 51 48 49 505,000
2002/02/15 50 52 45 45 1,092,000
2002/02/14 49 52 49 51 336,000
2002/02/13 51 52 49 49 279,000
2002/02/12 49 51 48 50 226,000
2002/02/08 49 49 46 47 143,000
2002/02/07 48 49 45 48 109,000
2002/02/06 46 48 46 48 46,000
2002/02/05 46 48 46 46 80,000
2002/02/04 46 47 46 46 214,000
2002/02/01 49 50 47 47 246,000
2002/01/31 51 53 49 49 368,000
2002/01/30 52 58 49 51 1,630,000
2002/01/29 53 53 49 49 160,000
2002/01/28 50 54 47 53 444,000
2002/01/25 49 49 47 49 119,000
2002/01/24 48 49 48 49 172,000
2002/01/23 48 48 46 47 70,000
2002/01/22 47 48 46 48 92,000
2002/01/21 47 48 46 47 125,000
2002/01/18 48 49 46 48 76,000
2002/01/17 48 49 46 48 256,000
2002/01/16 46 46 45 46 87,000
2002/01/15 48 48 46 47 181,000
2002/01/11 50 50 48 48 264,000
2002/01/10 48 50 48 50 257,000
2002/01/09 48 48 47 47 96,000
2002/01/08 48 48 46 46 304,000
2002/01/07 47 50 47 49 97,000
2002/01/04 50 50 48 48 80,000

このページの先頭へ