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 |
---|---|---|---|---|---|
2016/12/30 | 136 | 137 | 134 | 137 | 481,000 |
2016/12/29 | 139 | 139 | 136 | 136 | 907,000 |
2016/12/28 | 139 | 140 | 139 | 139 | 526,000 |
2016/12/27 | 142 | 142 | 139 | 139 | 986,000 |
2016/12/26 | 144 | 144 | 140 | 142 | 998,000 |
2016/12/22 | 148 | 150 | 140 | 144 | 3,178,000 |
2016/12/21 | 139 | 148 | 139 | 146 | 7,057,000 |
2016/12/20 | 138 | 140 | 138 | 139 | 859,000 |
2016/12/19 | 139 | 139 | 138 | 138 | 533,000 |
2016/12/16 | 140 | 140 | 138 | 139 | 1,220,000 |
2016/12/15 | 139 | 140 | 138 | 140 | 886,000 |
2016/12/14 | 139 | 139 | 138 | 138 | 598,000 |
2016/12/13 | 138 | 140 | 138 | 140 | 375,000 |
2016/12/12 | 139 | 141 | 137 | 140 | 1,483,000 |
2016/12/09 | 137 | 138 | 136 | 138 | 589,000 |
2016/12/08 | 138 | 139 | 137 | 138 | 745,000 |
2016/12/07 | 140 | 140 | 138 | 139 | 476,000 |
2016/12/06 | 137 | 140 | 136 | 140 | 1,798,000 |
2016/12/05 | 136 | 136 | 133 | 135 | 1,424,000 |
2016/12/02 | 137 | 139 | 137 | 137 | 2,049,000 |
2016/12/01 | 139 | 139 | 137 | 138 | 1,350,000 |
2016/11/30 | 142 | 142 | 139 | 139 | 1,422,000 |
2016/11/29 | 142 | 143 | 138 | 142 | 3,947,000 |
2016/11/28 | 141 | 142 | 141 | 142 | 1,611,000 |
2016/11/25 | 139 | 140 | 138 | 140 | 1,100,000 |
2016/11/24 | 140 | 140 | 139 | 140 | 565,000 |
2016/11/22 | 140 | 140 | 137 | 140 | 1,256,000 |
2016/11/21 | 137 | 140 | 137 | 140 | 2,072,000 |
2016/11/18 | 136 | 137 | 136 | 137 | 907,000 |
2016/11/17 | 131 | 137 | 131 | 136 | 1,906,000 |
2016/11/16 | 129 | 133 | 129 | 133 | 1,844,000 |
2016/11/15 | 127 | 129 | 127 | 129 | 1,023,000 |
2016/11/14 | 126 | 129 | 126 | 127 | 1,756,000 |
2016/11/11 | 127 | 128 | 125 | 126 | 1,283,000 |
2016/11/10 | 123 | 127 | 123 | 126 | 1,862,000 |
2016/11/09 | 125 | 126 | 118 | 121 | 3,282,000 |
2016/11/08 | 120 | 125 | 120 | 125 | 1,894,000 |
2016/11/07 | 121 | 121 | 119 | 120 | 348,000 |
2016/11/04 | 119 | 121 | 118 | 120 | 406,000 |
2016/11/02 | 121 | 122 | 118 | 120 | 983,000 |
2016/11/01 | 121 | 122 | 120 | 121 | 680,000 |
2016/10/31 | 120 | 122 | 120 | 121 | 698,000 |
2016/10/28 | 119 | 120 | 119 | 120 | 871,000 |
2016/10/27 | 118 | 120 | 118 | 119 | 1,192,000 |
2016/10/26 | 118 | 119 | 117 | 118 | 365,000 |
2016/10/25 | 118 | 118 | 117 | 118 | 379,000 |
2016/10/24 | 117 | 118 | 117 | 117 | 187,000 |
2016/10/21 | 118 | 118 | 116 | 117 | 756,000 |
2016/10/20 | 119 | 120 | 118 | 119 | 550,000 |
2016/10/19 | 117 | 120 | 117 | 118 | 1,013,000 |
2016/10/18 | 115 | 117 | 115 | 116 | 1,141,000 |
2016/10/17 | 114 | 116 | 113 | 116 | 875,000 |
2016/10/14 | 113 | 114 | 113 | 113 | 318,000 |
2016/10/13 | 113 | 113 | 112 | 112 | 197,000 |
2016/10/12 | 112 | 113 | 112 | 112 | 290,000 |
2016/10/11 | 113 | 114 | 112 | 112 | 411,000 |
2016/10/07 | 114 | 114 | 113 | 113 | 197,000 |
2016/10/06 | 114 | 115 | 113 | 114 | 359,000 |
2016/10/05 | 115 | 115 | 113 | 113 | 399,000 |
2016/10/04 | 115 | 115 | 114 | 114 | 227,000 |
2016/10/03 | 115 | 117 | 114 | 115 | 781,000 |
2016/09/30 | 114 | 117 | 113 | 114 | 1,003,000 |
2016/09/29 | 114 | 115 | 112 | 112 | 863,000 |
2016/09/28 | 110 | 113 | 109 | 113 | 491,000 |
2016/09/27 | 110 | 110 | 108 | 110 | 347,000 |
2016/09/26 | 110 | 110 | 109 | 110 | 272,000 |
2016/09/23 | 109 | 110 | 108 | 110 | 235,000 |
2016/09/21 | 108 | 109 | 108 | 109 | 276,000 |
2016/09/20 | 108 | 109 | 108 | 108 | 175,000 |
2016/09/16 | 107 | 109 | 107 | 108 | 547,000 |
2016/09/15 | 108 | 108 | 107 | 107 | 210,000 |
2016/09/14 | 108 | 109 | 108 | 108 | 114,000 |
2016/09/13 | 109 | 110 | 108 | 108 | 200,000 |
2016/09/12 | 108 | 109 | 108 | 108 | 82,000 |
2016/09/09 | 109 | 109 | 108 | 108 | 303,000 |
2016/09/08 | 109 | 109 | 108 | 108 | 127,000 |
2016/09/07 | 109 | 110 | 109 | 109 | 262,000 |
2016/09/06 | 109 | 110 | 109 | 110 | 150,000 |
2016/09/05 | 109 | 110 | 109 | 109 | 185,000 |
2016/09/02 | 109 | 109 | 108 | 109 | 91,000 |
2016/09/01 | 108 | 109 | 107 | 109 | 149,000 |
2016/08/31 | 108 | 108 | 106 | 107 | 391,000 |
2016/08/30 | 108 | 108 | 107 | 108 | 25,000 |
2016/08/29 | 107 | 108 | 107 | 108 | 66,000 |
2016/08/26 | 109 | 109 | 107 | 107 | 219,000 |
2016/08/25 | 109 | 109 | 108 | 109 | 51,000 |
2016/08/24 | 107 | 111 | 107 | 109 | 493,000 |
2016/08/23 | 108 | 109 | 106 | 106 | 352,000 |
2016/08/22 | 108 | 110 | 107 | 109 | 286,000 |
2016/08/19 | 108 | 108 | 107 | 107 | 204,000 |
2016/08/18 | 107 | 108 | 107 | 107 | 198,000 |
2016/08/17 | 106 | 108 | 106 | 108 | 388,000 |
2016/08/16 | 106 | 107 | 106 | 106 | 221,000 |
2016/08/15 | 107 | 108 | 106 | 106 | 279,000 |
2016/08/12 | 107 | 108 | 106 | 107 | 265,000 |
2016/08/10 | 106 | 107 | 105 | 107 | 268,000 |
2016/08/09 | 105 | 107 | 105 | 106 | 251,000 |
2016/08/08 | 104 | 105 | 104 | 105 | 260,000 |
2016/08/05 | 104 | 106 | 103 | 103 | 561,000 |
2016/08/04 | 105 | 105 | 104 | 104 | 156,000 |
2016/08/03 | 105 | 106 | 105 | 105 | 101,000 |
2016/08/02 | 106 | 107 | 105 | 106 | 196,000 |
2016/08/01 | 106 | 107 | 105 | 106 | 290,000 |
2016/07/29 | 106 | 107 | 105 | 107 | 257,000 |
2016/07/28 | 106 | 107 | 105 | 106 | 147,000 |
2016/07/27 | 106 | 107 | 104 | 106 | 399,000 |
2016/07/26 | 105 | 106 | 105 | 106 | 262,000 |
2016/07/25 | 105 | 106 | 105 | 105 | 197,000 |
2016/07/22 | 105 | 106 | 104 | 105 | 580,000 |
2016/07/21 | 106 | 106 | 104 | 106 | 216,000 |
2016/07/20 | 105 | 106 | 104 | 105 | 341,000 |
2016/07/19 | 104 | 105 | 103 | 104 | 257,000 |
2016/07/15 | 105 | 105 | 104 | 105 | 453,000 |
2016/07/14 | 103 | 105 | 103 | 105 | 500,000 |
2016/07/13 | 104 | 107 | 102 | 102 | 1,479,000 |
2016/07/12 | 103 | 104 | 102 | 103 | 583,000 |
2016/07/11 | 103 | 103 | 102 | 103 | 262,000 |
2016/07/08 | 101 | 102 | 100 | 100 | 188,000 |
2016/07/07 | 102 | 103 | 101 | 101 | 216,000 |
2016/07/06 | 102 | 103 | 101 | 103 | 281,000 |
2016/07/05 | 103 | 104 | 102 | 102 | 177,000 |
2016/07/04 | 102 | 104 | 102 | 103 | 205,000 |
2016/07/01 | 104 | 104 | 102 | 102 | 265,000 |
2016/06/30 | 103 | 104 | 102 | 104 | 259,000 |
2016/06/29 | 103 | 104 | 102 | 102 | 344,000 |
2016/06/28 | 100 | 103 | 100 | 102 | 330,000 |
2016/06/27 | 101 | 103 | 100 | 100 | 433,000 |
2016/06/24 | 107 | 108 | 100 | 101 | 915,000 |
2016/06/23 | 106 | 107 | 104 | 107 | 294,000 |
2016/06/22 | 107 | 107 | 105 | 106 | 136,000 |
2016/06/21 | 106 | 108 | 105 | 107 | 330,000 |
2016/06/20 | 106 | 107 | 105 | 106 | 315,000 |
2016/06/17 | 105 | 106 | 104 | 105 | 319,000 |
2016/06/16 | 108 | 108 | 104 | 104 | 586,000 |
2016/06/15 | 107 | 109 | 107 | 108 | 349,000 |
2016/06/14 | 111 | 111 | 108 | 108 | 442,000 |
2016/06/13 | 113 | 113 | 111 | 111 | 507,000 |
2016/06/10 | 113 | 114 | 112 | 114 | 531,000 |
2016/06/09 | 112 | 113 | 111 | 113 | 439,000 |
2016/06/08 | 112 | 113 | 111 | 113 | 480,000 |
2016/06/07 | 111 | 112 | 110 | 112 | 567,000 |
2016/06/06 | 109 | 111 | 109 | 111 | 257,000 |
2016/06/03 | 110 | 111 | 109 | 111 | 321,000 |
2016/06/02 | 112 | 112 | 110 | 110 | 567,000 |
2016/06/01 | 111 | 112 | 110 | 112 | 535,000 |
2016/05/31 | 111 | 112 | 110 | 111 | 577,000 |
2016/05/30 | 111 | 112 | 110 | 111 | 458,000 |
2016/05/27 | 112 | 112 | 109 | 111 | 995,000 |
2016/05/26 | 113 | 113 | 112 | 112 | 165,000 |
2016/05/25 | 114 | 114 | 112 | 113 | 263,000 |
2016/05/24 | 114 | 114 | 112 | 113 | 280,000 |
2016/05/23 | 113 | 114 | 113 | 114 | 273,000 |
2016/05/20 | 113 | 114 | 112 | 113 | 221,000 |
2016/05/19 | 113 | 114 | 112 | 113 | 266,000 |
2016/05/18 | 111 | 114 | 111 | 113 | 538,000 |
2016/05/17 | 110 | 112 | 110 | 111 | 418,000 |
2016/05/16 | 111 | 111 | 109 | 109 | 382,000 |
2016/05/13 | 113 | 113 | 110 | 111 | 552,000 |
2016/05/12 | 112 | 116 | 111 | 113 | 795,000 |
2016/05/11 | 109 | 114 | 108 | 113 | 1,631,000 |
2016/05/10 | 108 | 110 | 107 | 108 | 455,000 |
2016/05/09 | 108 | 108 | 107 | 107 | 97,000 |
2016/05/06 | 108 | 108 | 107 | 107 | 103,000 |
2016/05/02 | 108 | 109 | 107 | 107 | 241,000 |
2016/04/28 | 113 | 115 | 111 | 111 | 468,000 |
2016/04/27 | 112 | 113 | 111 | 113 | 193,000 |
2016/04/26 | 113 | 113 | 111 | 112 | 246,000 |
2016/04/25 | 114 | 114 | 112 | 113 | 248,000 |
2016/04/22 | 112 | 114 | 112 | 114 | 293,000 |
2016/04/21 | 112 | 113 | 112 | 113 | 177,000 |
2016/04/20 | 111 | 113 | 110 | 112 | 420,000 |
2016/04/19 | 112 | 112 | 109 | 111 | 378,000 |
2016/04/18 | 110 | 111 | 109 | 110 | 276,000 |
2016/04/15 | 110 | 112 | 110 | 111 | 390,000 |
2016/04/14 | 110 | 112 | 109 | 112 | 407,000 |
2016/04/13 | 109 | 110 | 109 | 110 | 151,000 |
2016/04/12 | 109 | 110 | 108 | 109 | 299,000 |
2016/04/11 | 108 | 110 | 107 | 109 | 429,000 |
2016/04/08 | 106 | 108 | 104 | 107 | 414,000 |
2016/04/07 | 107 | 107 | 105 | 106 | 183,000 |
2016/04/06 | 105 | 107 | 104 | 106 | 307,000 |
2016/04/05 | 109 | 109 | 105 | 105 | 414,000 |
2016/04/04 | 108 | 109 | 107 | 109 | 334,000 |
2016/04/01 | 111 | 111 | 108 | 109 | 579,000 |
2016/03/31 | 113 | 113 | 111 | 111 | 324,000 |
2016/03/30 | 113 | 113 | 112 | 112 | 252,000 |
2016/03/29 | 113 | 114 | 112 | 112 | 473,000 |
2016/03/28 | 115 | 115 | 113 | 115 | 461,000 |
2016/03/25 | 115 | 115 | 112 | 114 | 525,000 |
2016/03/24 | 114 | 115 | 113 | 115 | 406,000 |
2016/03/23 | 113 | 114 | 112 | 114 | 1,008,000 |
2016/03/22 | 108 | 113 | 107 | 113 | 1,972,000 |
2016/03/18 | 109 | 109 | 108 | 109 | 354,000 |
2016/03/17 | 109 | 110 | 108 | 109 | 265,000 |
2016/03/16 | 108 | 110 | 108 | 109 | 231,000 |
2016/03/15 | 109 | 110 | 108 | 109 | 371,000 |
2016/03/14 | 109 | 111 | 107 | 110 | 696,000 |
2016/03/11 | 107 | 109 | 107 | 109 | 577,000 |
2016/03/10 | 108 | 109 | 107 | 108 | 260,000 |
2016/03/09 | 107 | 108 | 106 | 108 | 166,000 |
2016/03/08 | 107 | 109 | 106 | 107 | 284,000 |
2016/03/07 | 108 | 109 | 107 | 108 | 315,000 |
2016/03/04 | 106 | 109 | 106 | 108 | 713,000 |
2016/03/03 | 105 | 106 | 104 | 106 | 149,000 |
2016/03/02 | 105 | 106 | 104 | 106 | 661,000 |
2016/03/01 | 105 | 106 | 102 | 104 | 608,000 |
2016/02/29 | 107 | 107 | 103 | 105 | 868,000 |
2016/02/26 | 106 | 108 | 105 | 105 | 780,000 |
2016/02/25 | 105 | 107 | 105 | 107 | 351,000 |
2016/02/24 | 104 | 107 | 104 | 105 | 331,000 |
2016/02/23 | 107 | 107 | 105 | 105 | 209,000 |
2016/02/22 | 105 | 107 | 105 | 107 | 201,000 |
2016/02/19 | 106 | 106 | 104 | 106 | 260,000 |
2016/02/18 | 105 | 108 | 105 | 107 | 904,000 |
2016/02/17 | 104 | 105 | 102 | 103 | 583,000 |
2016/02/16 | 101 | 107 | 100 | 104 | 1,134,000 |
2016/02/15 | 100 | 103 | 99 | 102 | 676,000 |
2016/02/12 | 98 | 100 | 97 | 97 | 957,000 |
2016/02/10 | 105 | 105 | 99 | 102 | 1,098,000 |
2016/02/09 | 106 | 106 | 104 | 105 | 585,000 |
2016/02/08 | 106 | 109 | 105 | 109 | 339,000 |
2016/02/05 | 108 | 108 | 105 | 105 | 453,000 |
2016/02/04 | 108 | 109 | 108 | 108 | 208,000 |
2016/02/03 | 110 | 110 | 108 | 109 | 561,000 |
2016/02/02 | 113 | 113 | 111 | 112 | 272,000 |
2016/02/01 | 112 | 113 | 110 | 113 | 519,000 |
2016/01/29 | 109 | 111 | 107 | 110 | 693,000 |
2016/01/28 | 108 | 111 | 108 | 109 | 628,000 |
2016/01/27 | 108 | 110 | 108 | 110 | 811,000 |
2016/01/26 | 108 | 109 | 107 | 107 | 382,000 |
2016/01/25 | 109 | 109 | 105 | 109 | 981,000 |
2016/01/22 | 106 | 108 | 105 | 107 | 1,423,000 |
2016/01/21 | 107 | 108 | 104 | 105 | 1,524,000 |
2016/01/20 | 110 | 111 | 106 | 107 | 1,230,000 |
2016/01/19 | 110 | 110 | 108 | 110 | 466,000 |
2016/01/18 | 109 | 110 | 106 | 110 | 1,180,000 |
2016/01/15 | 113 | 114 | 112 | 113 | 384,000 |
2016/01/14 | 113 | 113 | 111 | 112 | 650,000 |
2016/01/13 | 113 | 115 | 113 | 114 | 381,000 |
2016/01/12 | 114 | 115 | 112 | 113 | 854,000 |
2016/01/08 | 115 | 116 | 115 | 115 | 229,000 |
2016/01/07 | 115 | 118 | 114 | 115 | 744,000 |
2016/01/06 | 117 | 117 | 114 | 115 | 667,000 |
2016/01/05 | 115 | 118 | 115 | 118 | 420,000 |
2016/01/04 | 117 | 118 | 116 | 117 | 510,000 |