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 |
---|---|---|---|---|---|
2004/12/30 | 130 | 130 | 129 | 130 | 303,000 |
2004/12/29 | 131 | 131 | 129 | 130 | 1,258,000 |
2004/12/28 | 130 | 130 | 128 | 130 | 868,000 |
2004/12/27 | 126 | 132 | 125 | 129 | 1,882,000 |
2004/12/24 | 127 | 128 | 125 | 126 | 1,037,000 |
2004/12/22 | 130 | 130 | 127 | 128 | 781,000 |
2004/12/21 | 127 | 130 | 127 | 129 | 1,364,000 |
2004/12/20 | 127 | 131 | 126 | 129 | 1,861,000 |
2004/12/17 | 123 | 127 | 123 | 126 | 925,000 |
2004/12/16 | 123 | 123 | 121 | 123 | 686,000 |
2004/12/15 | 123 | 125 | 122 | 123 | 583,000 |
2004/12/14 | 124 | 125 | 120 | 123 | 699,000 |
2004/12/13 | 127 | 127 | 124 | 124 | 690,000 |
2004/12/10 | 129 | 130 | 125 | 127 | 589,000 |
2004/12/09 | 132 | 132 | 127 | 128 | 959,000 |
2004/12/08 | 131 | 133 | 130 | 131 | 1,170,000 |
2004/12/07 | 129 | 135 | 129 | 132 | 2,649,000 |
2004/12/06 | 128 | 129 | 127 | 129 | 378,000 |
2004/12/03 | 129 | 130 | 128 | 128 | 515,000 |
2004/12/02 | 130 | 130 | 128 | 129 | 288,000 |
2004/12/01 | 129 | 129 | 127 | 129 | 526,000 |
2004/11/30 | 129 | 129 | 127 | 128 | 511,000 |
2004/11/29 | 130 | 131 | 127 | 127 | 510,000 |
2004/11/26 | 129 | 130 | 128 | 128 | 402,000 |
2004/11/25 | 127 | 130 | 126 | 129 | 696,000 |
2004/11/24 | 128 | 128 | 127 | 127 | 334,000 |
2004/11/22 | 130 | 130 | 127 | 128 | 849,000 |
2004/11/19 | 133 | 134 | 131 | 131 | 835,000 |
2004/11/18 | 135 | 137 | 133 | 133 | 1,325,000 |
2004/11/17 | 133 | 136 | 132 | 135 | 1,726,000 |
2004/11/16 | 146 | 151 | 130 | 135 | 10,002,000 |
2004/11/15 | 142 | 144 | 141 | 142 | 738,000 |
2004/11/12 | 139 | 140 | 138 | 139 | 309,000 |
2004/11/11 | 140 | 141 | 138 | 138 | 274,000 |
2004/11/10 | 140 | 142 | 140 | 140 | 289,000 |
2004/11/09 | 140 | 141 | 139 | 140 | 219,000 |
2004/11/08 | 141 | 142 | 140 | 140 | 311,000 |
2004/11/05 | 142 | 144 | 141 | 142 | 340,000 |
2004/11/04 | 142 | 144 | 140 | 140 | 689,000 |
2004/11/02 | 136 | 140 | 135 | 139 | 820,000 |
2004/11/01 | 136 | 137 | 134 | 135 | 1,196,000 |
2004/10/29 | 143 | 143 | 137 | 139 | 1,138,000 |
2004/10/28 | 142 | 144 | 142 | 142 | 455,000 |
2004/10/27 | 144 | 145 | 141 | 143 | 619,000 |
2004/10/26 | 144 | 146 | 141 | 141 | 686,000 |
2004/10/25 | 146 | 146 | 144 | 144 | 875,000 |
2004/10/22 | 145 | 147 | 145 | 146 | 489,000 |
2004/10/21 | 147 | 149 | 145 | 145 | 1,093,000 |
2004/10/20 | 146 | 147 | 145 | 147 | 527,000 |
2004/10/19 | 147 | 148 | 146 | 146 | 487,000 |
2004/10/18 | 146 | 150 | 146 | 146 | 561,000 |
2004/10/15 | 145 | 149 | 143 | 149 | 1,362,000 |
2004/10/14 | 152 | 152 | 148 | 148 | 1,600,000 |
2004/10/13 | 153 | 157 | 151 | 152 | 4,165,000 |
2004/10/12 | 153 | 153 | 151 | 153 | 1,080,000 |
2004/10/08 | 155 | 155 | 152 | 153 | 1,008,000 |
2004/10/07 | 158 | 158 | 153 | 155 | 1,331,000 |
2004/10/06 | 155 | 157 | 153 | 157 | 1,858,000 |
2004/10/05 | 152 | 160 | 151 | 156 | 5,536,000 |
2004/10/04 | 153 | 154 | 150 | 152 | 2,145,000 |
2004/10/01 | 150 | 154 | 148 | 151 | 2,351,000 |
2004/09/30 | 148 | 150 | 147 | 149 | 1,651,000 |
2004/09/29 | 155 | 155 | 146 | 146 | 2,461,000 |
2004/09/28 | 160 | 164 | 152 | 152 | 11,543,000 |
2004/09/27 | 153 | 159 | 151 | 152 | 3,722,000 |
2004/09/24 | 148 | 152 | 147 | 150 | 3,572,000 |
2004/09/22 | 153 | 153 | 147 | 149 | 2,735,000 |
2004/09/21 | 150 | 155 | 146 | 153 | 6,104,000 |
2004/09/17 | 154 | 154 | 148 | 151 | 7,589,000 |
2004/09/16 | 153 | 157 | 151 | 155 | 9,375,000 |
2004/09/15 | 167 | 169 | 157 | 158 | 36,887,000 |
2004/09/14 | 168 | 177 | 165 | 171 | 81,141,000 |
2004/09/13 | 167 | 175 | 161 | 163 | 112,240,000 |
2004/09/10 | 148 | 163 | 143 | 163 | 88,354,000 |
2004/09/09 | 141 | 154 | 141 | 145 | 94,418,000 |
2004/09/08 | 134 | 135 | 131 | 131 | 854,000 |
2004/09/07 | 137 | 138 | 132 | 134 | 3,202,000 |
2004/09/06 | 132 | 139 | 131 | 138 | 3,915,000 |
2004/09/03 | 134 | 134 | 128 | 130 | 1,376,000 |
2004/09/02 | 132 | 133 | 131 | 132 | 400,000 |
2004/09/01 | 130 | 133 | 130 | 133 | 1,449,000 |
2004/08/31 | 130 | 130 | 128 | 130 | 242,000 |
2004/08/30 | 128 | 130 | 127 | 130 | 514,000 |
2004/08/27 | 126 | 128 | 125 | 128 | 591,000 |
2004/08/26 | 128 | 130 | 127 | 127 | 852,000 |
2004/08/25 | 126 | 130 | 125 | 130 | 983,000 |
2004/08/24 | 126 | 127 | 124 | 126 | 695,000 |
2004/08/23 | 123 | 126 | 122 | 125 | 999,000 |
2004/08/20 | 119 | 122 | 119 | 122 | 699,000 |
2004/08/19 | 118 | 119 | 117 | 118 | 282,000 |
2004/08/18 | 118 | 118 | 116 | 117 | 160,000 |
2004/08/17 | 119 | 119 | 117 | 118 | 162,000 |
2004/08/16 | 116 | 118 | 115 | 117 | 334,000 |
2004/08/13 | 117 | 119 | 117 | 117 | 355,000 |
2004/08/12 | 120 | 120 | 118 | 118 | 396,000 |
2004/08/11 | 119 | 122 | 118 | 120 | 925,000 |
2004/08/10 | 117 | 119 | 116 | 117 | 532,000 |
2004/08/09 | 114 | 117 | 114 | 116 | 399,000 |
2004/08/06 | 116 | 119 | 116 | 119 | 300,000 |
2004/08/05 | 119 | 120 | 117 | 119 | 290,000 |
2004/08/04 | 118 | 119 | 116 | 119 | 872,000 |
2004/08/03 | 122 | 123 | 119 | 121 | 532,000 |
2004/08/02 | 122 | 123 | 121 | 123 | 342,000 |
2004/07/30 | 123 | 123 | 122 | 123 | 324,000 |
2004/07/29 | 125 | 125 | 120 | 121 | 276,000 |
2004/07/28 | 124 | 127 | 123 | 125 | 714,000 |
2004/07/27 | 124 | 125 | 122 | 122 | 394,000 |
2004/07/26 | 127 | 127 | 124 | 126 | 759,000 |
2004/07/23 | 131 | 132 | 128 | 129 | 290,000 |
2004/07/22 | 131 | 131 | 129 | 131 | 251,000 |
2004/07/21 | 131 | 132 | 130 | 131 | 354,000 |
2004/07/20 | 132 | 132 | 129 | 130 | 409,000 |
2004/07/16 | 130 | 135 | 130 | 133 | 375,000 |
2004/07/15 | 133 | 134 | 131 | 132 | 510,000 |
2004/07/14 | 136 | 138 | 132 | 132 | 1,170,000 |
2004/07/13 | 135 | 135 | 133 | 134 | 709,000 |
2004/07/12 | 132 | 135 | 132 | 135 | 1,176,000 |
2004/07/09 | 128 | 131 | 128 | 131 | 640,000 |
2004/07/08 | 133 | 133 | 128 | 129 | 783,000 |
2004/07/07 | 130 | 132 | 127 | 131 | 1,511,000 |
2004/07/06 | 135 | 136 | 131 | 133 | 1,152,000 |
2004/07/05 | 136 | 137 | 134 | 136 | 762,000 |
2004/07/02 | 136 | 140 | 135 | 138 | 2,110,000 |
2004/07/01 | 144 | 145 | 138 | 140 | 4,109,000 |
2004/06/30 | 142 | 144 | 140 | 144 | 2,039,000 |
2004/06/29 | 141 | 142 | 139 | 140 | 2,243,000 |
2004/06/28 | 138 | 139 | 137 | 138 | 875,000 |
2004/06/25 | 138 | 138 | 136 | 136 | 764,000 |
2004/06/24 | 137 | 137 | 136 | 136 | 567,000 |
2004/06/23 | 137 | 138 | 136 | 136 | 960,000 |
2004/06/22 | 137 | 138 | 136 | 137 | 920,000 |
2004/06/21 | 138 | 140 | 137 | 138 | 2,066,000 |
2004/06/18 | 140 | 141 | 135 | 137 | 2,886,000 |
2004/06/17 | 140 | 143 | 139 | 141 | 3,521,000 |
2004/06/16 | 139 | 142 | 139 | 140 | 2,926,000 |
2004/06/15 | 138 | 139 | 135 | 137 | 3,972,000 |
2004/06/14 | 131 | 139 | 131 | 138 | 7,487,000 |
2004/06/11 | 131 | 133 | 130 | 130 | 2,776,000 |
2004/06/10 | 128 | 131 | 127 | 131 | 3,764,000 |
2004/06/09 | 129 | 131 | 128 | 129 | 3,303,000 |
2004/06/08 | 131 | 132 | 129 | 130 | 2,791,000 |
2004/06/07 | 127 | 129 | 126 | 128 | 1,157,000 |
2004/06/04 | 125 | 126 | 122 | 125 | 711,000 |
2004/06/03 | 128 | 129 | 124 | 126 | 1,624,000 |
2004/06/02 | 130 | 130 | 126 | 127 | 1,253,000 |
2004/06/01 | 130 | 132 | 127 | 131 | 1,984,000 |
2004/05/31 | 133 | 133 | 129 | 132 | 1,064,000 |
2004/05/28 | 134 | 136 | 132 | 134 | 1,689,000 |
2004/05/27 | 132 | 138 | 131 | 133 | 1,643,000 |
2004/05/26 | 133 | 134 | 131 | 132 | 1,231,000 |
2004/05/25 | 135 | 135 | 128 | 131 | 1,569,000 |
2004/05/24 | 131 | 136 | 130 | 134 | 1,658,000 |
2004/05/21 | 124 | 129 | 124 | 129 | 1,021,000 |
2004/05/20 | 124 | 128 | 122 | 124 | 2,323,000 |
2004/05/19 | 121 | 126 | 118 | 124 | 1,705,000 |
2004/05/18 | 110 | 118 | 109 | 117 | 1,347,000 |
2004/05/17 | 116 | 117 | 112 | 112 | 894,000 |
2004/05/14 | 117 | 119 | 114 | 116 | 1,441,000 |
2004/05/13 | 119 | 121 | 115 | 116 | 2,201,000 |
2004/05/12 | 119 | 123 | 118 | 123 | 1,968,000 |
2004/05/11 | 117 | 123 | 112 | 115 | 3,951,000 |
2004/05/10 | 134 | 135 | 121 | 124 | 1,622,000 |
2004/05/07 | 136 | 141 | 132 | 138 | 781,000 |
2004/05/06 | 144 | 145 | 138 | 138 | 582,000 |
2004/04/30 | 144 | 144 | 141 | 144 | 724,000 |
2004/04/28 | 145 | 147 | 145 | 145 | 408,000 |
2004/04/27 | 148 | 148 | 145 | 146 | 610,000 |
2004/04/26 | 147 | 149 | 147 | 148 | 390,000 |
2004/04/23 | 151 | 151 | 147 | 147 | 969,000 |
2004/04/22 | 153 | 154 | 149 | 150 | 1,525,000 |
2004/04/21 | 148 | 155 | 148 | 152 | 1,495,000 |
2004/04/20 | 150 | 153 | 148 | 152 | 1,251,000 |
2004/04/19 | 159 | 159 | 146 | 153 | 1,647,000 |
2004/04/16 | 162 | 162 | 156 | 159 | 1,110,000 |
2004/04/15 | 167 | 171 | 158 | 161 | 6,014,000 |
2004/04/14 | 151 | 164 | 150 | 162 | 8,950,000 |
2004/04/13 | 150 | 153 | 148 | 152 | 3,568,000 |
2004/04/12 | 146 | 150 | 145 | 148 | 1,061,000 |
2004/04/09 | 148 | 148 | 141 | 145 | 1,850,000 |
2004/04/08 | 150 | 152 | 147 | 151 | 2,102,000 |
2004/04/07 | 147 | 150 | 146 | 149 | 1,559,000 |
2004/04/06 | 157 | 158 | 147 | 150 | 6,287,000 |
2004/04/05 | 148 | 152 | 146 | 152 | 9,799,000 |
2004/04/02 | 140 | 145 | 139 | 143 | 10,873,000 |
2004/04/01 | 136 | 136 | 134 | 134 | 793,000 |
2004/03/31 | 134 | 136 | 132 | 134 | 1,230,000 |
2004/03/30 | 136 | 138 | 132 | 132 | 2,595,000 |
2004/03/29 | 132 | 135 | 130 | 135 | 2,938,000 |
2004/03/26 | 132 | 132 | 129 | 130 | 626,000 |
2004/03/25 | 131 | 131 | 128 | 130 | 1,061,000 |
2004/03/24 | 127 | 130 | 126 | 130 | 1,333,000 |
2004/03/23 | 124 | 126 | 123 | 125 | 1,085,000 |
2004/03/22 | 129 | 129 | 127 | 127 | 511,000 |
2004/03/19 | 126 | 129 | 125 | 128 | 939,000 |
2004/03/18 | 134 | 134 | 126 | 127 | 2,176,000 |
2004/03/17 | 134 | 134 | 131 | 132 | 2,332,000 |
2004/03/16 | 131 | 134 | 130 | 131 | 4,176,000 |
2004/03/15 | 130 | 133 | 128 | 131 | 3,844,000 |
2004/03/12 | 127 | 132 | 127 | 130 | 4,902,000 |
2004/03/11 | 125 | 127 | 123 | 127 | 1,119,000 |
2004/03/10 | 124 | 127 | 122 | 127 | 4,167,000 |
2004/03/09 | 121 | 124 | 120 | 123 | 1,846,000 |
2004/03/08 | 119 | 124 | 119 | 121 | 3,226,000 |
2004/03/05 | 119 | 119 | 117 | 118 | 767,000 |
2004/03/04 | 119 | 121 | 116 | 118 | 2,053,000 |
2004/03/03 | 116 | 122 | 116 | 121 | 4,625,000 |
2004/03/02 | 117 | 118 | 116 | 116 | 559,000 |
2004/03/01 | 117 | 117 | 115 | 116 | 598,000 |
2004/02/27 | 117 | 117 | 114 | 116 | 1,358,000 |
2004/02/26 | 116 | 120 | 115 | 118 | 3,393,000 |
2004/02/25 | 114 | 117 | 113 | 115 | 1,810,000 |
2004/02/24 | 113 | 115 | 112 | 114 | 451,000 |
2004/02/23 | 114 | 114 | 112 | 113 | 350,000 |
2004/02/20 | 113 | 114 | 112 | 112 | 479,000 |
2004/02/19 | 112 | 115 | 112 | 114 | 466,000 |
2004/02/18 | 112 | 114 | 112 | 113 | 825,000 |
2004/02/17 | 110 | 111 | 109 | 110 | 560,000 |
2004/02/16 | 108 | 111 | 108 | 110 | 488,000 |
2004/02/13 | 111 | 112 | 111 | 111 | 270,000 |
2004/02/12 | 113 | 113 | 111 | 112 | 375,000 |
2004/02/10 | 112 | 113 | 111 | 111 | 351,000 |
2004/02/09 | 112 | 114 | 111 | 111 | 379,000 |
2004/02/06 | 113 | 113 | 110 | 112 | 688,000 |
2004/02/05 | 109 | 110 | 108 | 109 | 703,000 |
2004/02/04 | 111 | 112 | 110 | 110 | 437,000 |
2004/02/03 | 113 | 114 | 111 | 111 | 441,000 |
2004/02/02 | 114 | 114 | 112 | 112 | 461,000 |
2004/01/30 | 112 | 114 | 112 | 113 | 418,000 |
2004/01/29 | 112 | 113 | 111 | 111 | 509,000 |
2004/01/28 | 114 | 115 | 113 | 115 | 705,000 |
2004/01/27 | 119 | 120 | 114 | 115 | 944,000 |
2004/01/26 | 120 | 121 | 117 | 118 | 1,536,000 |
2004/01/23 | 122 | 122 | 119 | 121 | 2,627,000 |
2004/01/22 | 117 | 123 | 116 | 123 | 4,579,000 |
2004/01/21 | 117 | 118 | 116 | 116 | 555,000 |
2004/01/20 | 118 | 119 | 116 | 118 | 1,138,000 |
2004/01/19 | 116 | 118 | 116 | 117 | 544,000 |
2004/01/16 | 119 | 119 | 116 | 118 | 645,000 |
2004/01/15 | 120 | 120 | 118 | 118 | 914,000 |
2004/01/14 | 117 | 121 | 116 | 119 | 1,164,000 |
2004/01/13 | 119 | 120 | 118 | 118 | 669,000 |
2004/01/09 | 122 | 122 | 119 | 120 | 1,615,000 |
2004/01/08 | 121 | 122 | 119 | 120 | 2,382,000 |
2004/01/07 | 120 | 122 | 119 | 119 | 1,875,000 |
2004/01/06 | 118 | 123 | 117 | 123 | 3,629,000 |
2004/01/05 | 116 | 120 | 113 | 120 | 4,548,000 |