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 |
---|---|---|---|---|---|
2005/12/30 | 269 | 269 | 267 | 268 | 628,000 |
2005/12/29 | 272 | 272 | 267 | 269 | 2,149,000 |
2005/12/28 | 266 | 270 | 266 | 270 | 930,000 |
2005/12/27 | 271 | 271 | 266 | 268 | 1,522,000 |
2005/12/26 | 271 | 276 | 270 | 272 | 3,112,000 |
2005/12/22 | 266 | 270 | 263 | 269 | 3,243,000 |
2005/12/21 | 259 | 264 | 258 | 259 | 2,327,000 |
2005/12/20 | 252 | 257 | 251 | 255 | 1,318,000 |
2005/12/19 | 260 | 263 | 251 | 253 | 2,687,000 |
2005/12/16 | 263 | 267 | 261 | 261 | 1,429,000 |
2005/12/15 | 267 | 269 | 261 | 266 | 2,000,000 |
2005/12/14 | 273 | 274 | 262 | 265 | 3,179,000 |
2005/12/13 | 269 | 277 | 266 | 271 | 6,404,000 |
2005/12/12 | 250 | 265 | 250 | 262 | 6,537,000 |
2005/12/09 | 239 | 249 | 239 | 248 | 1,531,000 |
2005/12/08 | 245 | 246 | 238 | 240 | 2,385,000 |
2005/12/07 | 249 | 250 | 245 | 246 | 2,287,000 |
2005/12/06 | 252 | 254 | 247 | 250 | 3,238,000 |
2005/12/05 | 245 | 249 | 243 | 248 | 3,892,000 |
2005/12/02 | 242 | 242 | 238 | 241 | 2,565,000 |
2005/12/01 | 242 | 244 | 237 | 239 | 4,410,000 |
2005/11/30 | 228 | 239 | 228 | 237 | 7,145,000 |
2005/11/29 | 225 | 227 | 223 | 225 | 1,721,000 |
2005/11/28 | 223 | 226 | 219 | 224 | 1,842,000 |
2005/11/25 | 218 | 221 | 215 | 221 | 2,084,000 |
2005/11/24 | 226 | 227 | 221 | 221 | 1,369,000 |
2005/11/22 | 225 | 226 | 224 | 224 | 720,000 |
2005/11/21 | 228 | 229 | 225 | 225 | 1,321,000 |
2005/11/18 | 231 | 232 | 223 | 225 | 2,085,000 |
2005/11/17 | 220 | 228 | 219 | 226 | 3,219,000 |
2005/11/16 | 216 | 222 | 210 | 218 | 3,313,000 |
2005/11/15 | 225 | 226 | 220 | 220 | 1,826,000 |
2005/11/14 | 231 | 233 | 223 | 225 | 3,183,000 |
2005/11/11 | 242 | 242 | 225 | 229 | 5,230,000 |
2005/11/10 | 242 | 245 | 225 | 234 | 3,053,000 |
2005/11/09 | 244 | 248 | 240 | 244 | 3,130,000 |
2005/11/08 | 234 | 252 | 234 | 248 | 6,470,000 |
2005/11/07 | 232 | 232 | 227 | 230 | 2,080,000 |
2005/11/04 | 233 | 235 | 231 | 232 | 4,415,000 |
2005/11/02 | 219 | 229 | 218 | 229 | 5,507,000 |
2005/11/01 | 217 | 220 | 216 | 219 | 1,287,000 |
2005/10/31 | 215 | 217 | 214 | 215 | 1,536,000 |
2005/10/28 | 210 | 213 | 208 | 213 | 2,024,000 |
2005/10/27 | 214 | 215 | 212 | 212 | 1,839,000 |
2005/10/26 | 214 | 218 | 211 | 215 | 3,203,000 |
2005/10/25 | 216 | 221 | 213 | 216 | 5,341,000 |
2005/10/24 | 216 | 219 | 213 | 217 | 4,286,000 |
2005/10/21 | 207 | 213 | 205 | 212 | 4,227,000 |
2005/10/20 | 207 | 218 | 206 | 212 | 21,609,000 |
2005/10/19 | 197 | 206 | 196 | 205 | 8,784,000 |
2005/10/18 | 197 | 199 | 196 | 197 | 1,871,000 |
2005/10/17 | 197 | 199 | 195 | 196 | 1,764,000 |
2005/10/14 | 198 | 200 | 195 | 196 | 1,130,000 |
2005/10/13 | 195 | 199 | 192 | 198 | 1,573,000 |
2005/10/12 | 199 | 200 | 196 | 197 | 2,147,000 |
2005/10/11 | 195 | 199 | 193 | 198 | 2,755,000 |
2005/10/07 | 185 | 192 | 185 | 191 | 1,967,000 |
2005/10/06 | 191 | 192 | 188 | 189 | 2,948,000 |
2005/10/05 | 194 | 196 | 191 | 195 | 2,083,000 |
2005/10/04 | 197 | 200 | 194 | 196 | 2,054,000 |
2005/10/03 | 197 | 197 | 190 | 197 | 2,612,000 |
2005/09/30 | 206 | 206 | 195 | 197 | 3,901,000 |
2005/09/29 | 207 | 210 | 201 | 203 | 6,093,000 |
2005/09/28 | 196 | 205 | 195 | 204 | 7,907,000 |
2005/09/27 | 195 | 201 | 190 | 194 | 10,663,000 |
2005/09/26 | 194 | 195 | 190 | 192 | 10,839,000 |
2005/09/22 | 174 | 188 | 173 | 185 | 18,725,000 |
2005/09/21 | 177 | 178 | 173 | 174 | 3,629,000 |
2005/09/20 | 172 | 178 | 171 | 178 | 4,466,000 |
2005/09/16 | 173 | 173 | 171 | 172 | 1,519,000 |
2005/09/15 | 171 | 173 | 170 | 173 | 2,109,000 |
2005/09/14 | 170 | 174 | 170 | 171 | 4,437,000 |
2005/09/13 | 168 | 170 | 168 | 169 | 956,000 |
2005/09/12 | 170 | 171 | 167 | 167 | 1,156,000 |
2005/09/09 | 168 | 169 | 166 | 168 | 1,422,000 |
2005/09/08 | 168 | 169 | 166 | 167 | 1,016,000 |
2005/09/07 | 170 | 170 | 167 | 167 | 990,000 |
2005/09/06 | 170 | 171 | 168 | 168 | 1,373,000 |
2005/09/05 | 168 | 171 | 167 | 171 | 1,689,000 |
2005/09/02 | 172 | 172 | 166 | 167 | 2,859,000 |
2005/09/01 | 172 | 174 | 171 | 172 | 2,597,000 |
2005/08/31 | 173 | 173 | 170 | 172 | 4,230,000 |
2005/08/30 | 174 | 177 | 172 | 174 | 18,171,000 |
2005/08/29 | 165 | 167 | 164 | 166 | 1,535,000 |
2005/08/26 | 166 | 167 | 163 | 165 | 1,125,000 |
2005/08/25 | 166 | 167 | 164 | 166 | 1,206,000 |
2005/08/24 | 167 | 169 | 166 | 167 | 1,986,000 |
2005/08/23 | 167 | 167 | 165 | 167 | 1,491,000 |
2005/08/22 | 166 | 167 | 165 | 167 | 1,080,000 |
2005/08/19 | 166 | 166 | 164 | 166 | 1,442,000 |
2005/08/18 | 169 | 169 | 165 | 166 | 1,780,000 |
2005/08/17 | 169 | 169 | 167 | 169 | 2,505,000 |
2005/08/16 | 171 | 172 | 168 | 169 | 3,954,000 |
2005/08/15 | 169 | 171 | 168 | 170 | 7,115,000 |
2005/08/12 | 166 | 176 | 163 | 166 | 25,653,000 |
2005/08/11 | 167 | 167 | 162 | 166 | 5,095,000 |
2005/08/10 | 165 | 174 | 163 | 164 | 31,433,000 |
2005/08/09 | 153 | 160 | 153 | 160 | 2,272,000 |
2005/08/08 | 149 | 154 | 148 | 153 | 2,352,000 |
2005/08/05 | 156 | 157 | 152 | 154 | 3,888,000 |
2005/08/04 | 154 | 160 | 153 | 159 | 13,260,000 |
2005/08/03 | 153 | 154 | 152 | 153 | 1,055,000 |
2005/08/02 | 154 | 154 | 151 | 151 | 917,000 |
2005/08/01 | 153 | 155 | 153 | 153 | 991,000 |
2005/07/29 | 154 | 156 | 153 | 153 | 1,237,000 |
2005/07/28 | 157 | 157 | 154 | 154 | 1,728,000 |
2005/07/27 | 155 | 159 | 153 | 157 | 4,751,000 |
2005/07/26 | 151 | 155 | 150 | 155 | 6,816,000 |
2005/07/25 | 149 | 151 | 149 | 151 | 790,000 |
2005/07/22 | 148 | 149 | 147 | 148 | 779,000 |
2005/07/21 | 150 | 151 | 149 | 149 | 2,878,000 |
2005/07/20 | 149 | 150 | 148 | 149 | 980,000 |
2005/07/19 | 146 | 150 | 146 | 148 | 1,806,000 |
2005/07/15 | 148 | 148 | 147 | 148 | 606,000 |
2005/07/14 | 148 | 149 | 146 | 147 | 1,241,000 |
2005/07/13 | 149 | 149 | 146 | 148 | 1,214,000 |
2005/07/12 | 147 | 150 | 146 | 149 | 3,944,000 |
2005/07/11 | 146 | 147 | 145 | 147 | 645,000 |
2005/07/08 | 146 | 147 | 145 | 145 | 636,000 |
2005/07/07 | 146 | 146 | 145 | 146 | 406,000 |
2005/07/06 | 147 | 147 | 145 | 145 | 468,000 |
2005/07/05 | 148 | 148 | 145 | 146 | 722,000 |
2005/07/04 | 146 | 148 | 146 | 147 | 597,000 |
2005/07/01 | 145 | 146 | 144 | 145 | 536,000 |
2005/06/30 | 146 | 147 | 146 | 146 | 276,000 |
2005/06/29 | 147 | 148 | 145 | 146 | 777,000 |
2005/06/28 | 143 | 146 | 143 | 146 | 566,000 |
2005/06/27 | 144 | 145 | 143 | 143 | 669,000 |
2005/06/24 | 144 | 145 | 143 | 145 | 470,000 |
2005/06/23 | 145 | 146 | 145 | 145 | 322,000 |
2005/06/22 | 146 | 146 | 145 | 145 | 493,000 |
2005/06/21 | 147 | 147 | 146 | 146 | 331,000 |
2005/06/20 | 149 | 149 | 146 | 147 | 876,000 |
2005/06/17 | 147 | 149 | 146 | 148 | 1,993,000 |
2005/06/16 | 147 | 149 | 146 | 147 | 5,432,000 |
2005/06/15 | 143 | 144 | 142 | 143 | 933,000 |
2005/06/14 | 141 | 144 | 141 | 143 | 1,823,000 |
2005/06/13 | 141 | 143 | 140 | 141 | 637,000 |
2005/06/10 | 141 | 141 | 140 | 141 | 598,000 |
2005/06/09 | 140 | 143 | 140 | 141 | 1,577,000 |
2005/06/08 | 141 | 141 | 139 | 139 | 363,000 |
2005/06/07 | 141 | 141 | 139 | 140 | 597,000 |
2005/06/06 | 139 | 142 | 137 | 142 | 687,000 |
2005/06/03 | 139 | 140 | 137 | 138 | 596,000 |
2005/06/02 | 140 | 141 | 138 | 139 | 521,000 |
2005/06/01 | 138 | 140 | 136 | 140 | 924,000 |
2005/05/31 | 136 | 138 | 136 | 138 | 461,000 |
2005/05/30 | 136 | 139 | 136 | 138 | 427,000 |
2005/05/27 | 134 | 137 | 134 | 135 | 498,000 |
2005/05/26 | 135 | 135 | 134 | 134 | 391,000 |
2005/05/25 | 138 | 138 | 135 | 135 | 440,000 |
2005/05/24 | 139 | 140 | 136 | 138 | 668,000 |
2005/05/23 | 140 | 141 | 139 | 139 | 430,000 |
2005/05/20 | 140 | 142 | 139 | 139 | 370,000 |
2005/05/19 | 138 | 141 | 138 | 140 | 683,000 |
2005/05/18 | 135 | 137 | 135 | 136 | 646,000 |
2005/05/17 | 138 | 141 | 134 | 135 | 1,243,000 |
2005/05/16 | 141 | 142 | 138 | 138 | 545,000 |
2005/05/13 | 142 | 147 | 140 | 140 | 2,703,000 |
2005/05/12 | 142 | 144 | 142 | 143 | 560,000 |
2005/05/11 | 144 | 144 | 142 | 144 | 529,000 |
2005/05/10 | 146 | 146 | 144 | 145 | 728,000 |
2005/05/09 | 143 | 145 | 141 | 145 | 1,083,000 |
2005/05/06 | 142 | 143 | 141 | 143 | 554,000 |
2005/05/02 | 142 | 142 | 140 | 142 | 655,000 |
2005/04/28 | 140 | 141 | 138 | 141 | 1,583,000 |
2005/04/27 | 139 | 140 | 138 | 140 | 1,308,000 |
2005/04/26 | 139 | 142 | 138 | 140 | 2,730,000 |
2005/04/25 | 137 | 139 | 137 | 138 | 650,000 |
2005/04/22 | 139 | 140 | 135 | 136 | 1,037,000 |
2005/04/21 | 132 | 135 | 131 | 134 | 959,000 |
2005/04/20 | 137 | 138 | 135 | 136 | 1,004,000 |
2005/04/19 | 133 | 136 | 132 | 135 | 1,389,000 |
2005/04/18 | 129 | 132 | 129 | 130 | 2,690,000 |
2005/04/15 | 137 | 138 | 134 | 136 | 2,289,000 |
2005/04/14 | 142 | 143 | 139 | 140 | 1,392,000 |
2005/04/13 | 146 | 146 | 142 | 144 | 988,000 |
2005/04/12 | 147 | 148 | 145 | 145 | 680,000 |
2005/04/11 | 147 | 149 | 147 | 148 | 626,000 |
2005/04/08 | 149 | 150 | 148 | 149 | 771,000 |
2005/04/07 | 151 | 152 | 150 | 151 | 831,000 |
2005/04/06 | 151 | 152 | 149 | 150 | 1,587,000 |
2005/04/05 | 147 | 150 | 147 | 149 | 1,587,000 |
2005/04/04 | 145 | 147 | 145 | 146 | 586,000 |
2005/04/01 | 145 | 147 | 145 | 147 | 846,000 |
2005/03/31 | 146 | 147 | 144 | 147 | 983,000 |
2005/03/30 | 146 | 148 | 143 | 144 | 1,159,000 |
2005/03/29 | 150 | 153 | 148 | 148 | 2,449,000 |
2005/03/28 | 145 | 148 | 145 | 147 | 741,000 |
2005/03/25 | 152 | 152 | 148 | 149 | 1,594,000 |
2005/03/24 | 153 | 153 | 151 | 151 | 956,000 |
2005/03/23 | 155 | 155 | 151 | 153 | 1,434,000 |
2005/03/22 | 155 | 157 | 154 | 156 | 1,692,000 |
2005/03/18 | 154 | 155 | 153 | 155 | 1,305,000 |
2005/03/17 | 153 | 155 | 152 | 155 | 1,611,000 |
2005/03/16 | 155 | 156 | 153 | 153 | 1,823,000 |
2005/03/15 | 159 | 159 | 154 | 156 | 4,139,000 |
2005/03/14 | 156 | 159 | 155 | 156 | 7,513,000 |
2005/03/11 | 154 | 157 | 153 | 157 | 6,195,000 |
2005/03/10 | 154 | 155 | 151 | 151 | 3,531,000 |
2005/03/09 | 152 | 155 | 152 | 155 | 4,020,000 |
2005/03/08 | 158 | 159 | 151 | 153 | 12,016,000 |
2005/03/07 | 149 | 157 | 147 | 156 | 18,851,000 |
2005/03/04 | 145 | 147 | 144 | 145 | 1,934,000 |
2005/03/03 | 145 | 145 | 143 | 145 | 1,988,000 |
2005/03/02 | 149 | 150 | 145 | 145 | 5,460,000 |
2005/03/01 | 144 | 148 | 143 | 148 | 3,268,000 |
2005/02/28 | 144 | 145 | 143 | 145 | 924,000 |
2005/02/25 | 142 | 144 | 142 | 143 | 1,045,000 |
2005/02/24 | 141 | 143 | 140 | 143 | 556,000 |
2005/02/23 | 140 | 142 | 140 | 141 | 1,051,000 |
2005/02/22 | 145 | 145 | 142 | 142 | 686,000 |
2005/02/21 | 143 | 144 | 142 | 144 | 1,088,000 |
2005/02/18 | 141 | 144 | 140 | 141 | 1,463,000 |
2005/02/17 | 141 | 142 | 140 | 141 | 609,000 |
2005/02/16 | 145 | 145 | 141 | 141 | 794,000 |
2005/02/15 | 146 | 147 | 143 | 145 | 1,667,000 |
2005/02/14 | 146 | 148 | 144 | 147 | 2,774,000 |
2005/02/10 | 145 | 146 | 144 | 145 | 1,147,000 |
2005/02/09 | 147 | 148 | 145 | 145 | 1,325,000 |
2005/02/08 | 145 | 148 | 144 | 146 | 2,223,000 |
2005/02/07 | 146 | 146 | 143 | 145 | 793,000 |
2005/02/04 | 145 | 146 | 142 | 144 | 1,353,000 |
2005/02/03 | 145 | 145 | 143 | 144 | 940,000 |
2005/02/02 | 141 | 146 | 140 | 146 | 3,022,000 |
2005/02/01 | 143 | 143 | 139 | 139 | 1,197,000 |
2005/01/31 | 140 | 142 | 139 | 141 | 1,391,000 |
2005/01/28 | 142 | 142 | 139 | 140 | 1,082,000 |
2005/01/27 | 144 | 144 | 141 | 141 | 1,428,000 |
2005/01/26 | 146 | 146 | 143 | 143 | 2,000,000 |
2005/01/25 | 149 | 149 | 145 | 146 | 3,427,000 |
2005/01/24 | 145 | 148 | 143 | 148 | 5,236,000 |
2005/01/21 | 143 | 147 | 142 | 145 | 5,471,000 |
2005/01/20 | 143 | 144 | 141 | 143 | 3,864,000 |
2005/01/19 | 138 | 148 | 138 | 145 | 23,937,000 |
2005/01/18 | 137 | 138 | 135 | 136 | 1,972,000 |
2005/01/17 | 133 | 138 | 133 | 136 | 2,102,000 |
2005/01/14 | 131 | 134 | 131 | 133 | 803,000 |
2005/01/13 | 134 | 134 | 132 | 133 | 535,000 |
2005/01/12 | 135 | 136 | 133 | 133 | 837,000 |
2005/01/11 | 137 | 137 | 135 | 136 | 873,000 |
2005/01/07 | 137 | 138 | 135 | 137 | 1,017,000 |
2005/01/06 | 134 | 136 | 133 | 136 | 774,000 |
2005/01/05 | 133 | 136 | 131 | 135 | 1,820,000 |
2005/01/04 | 131 | 135 | 131 | 135 | 1,340,000 |