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 |
---|---|---|---|---|---|
2017/12/29 | 1,400 | 1,401 | 1,395 | 1,398 | 26,800 |
2017/12/28 | 1,402 | 1,410 | 1,393 | 1,399 | 57,100 |
2017/12/27 | 1,379 | 1,403 | 1,378 | 1,403 | 63,700 |
2017/12/26 | 1,391 | 1,397 | 1,377 | 1,378 | 104,100 |
2017/12/25 | 1,415 | 1,416 | 1,390 | 1,394 | 172,200 |
2017/12/22 | 1,417 | 1,417 | 1,409 | 1,411 | 66,600 |
2017/12/21 | 1,414 | 1,424 | 1,409 | 1,412 | 78,800 |
2017/12/20 | 1,411 | 1,423 | 1,408 | 1,420 | 70,000 |
2017/12/19 | 1,429 | 1,430 | 1,409 | 1,417 | 98,100 |
2017/12/18 | 1,435 | 1,444 | 1,427 | 1,431 | 73,500 |
2017/12/15 | 1,447 | 1,452 | 1,421 | 1,435 | 132,300 |
2017/12/14 | 1,437 | 1,443 | 1,430 | 1,443 | 76,400 |
2017/12/13 | 1,455 | 1,456 | 1,432 | 1,437 | 90,800 |
2017/12/12 | 1,444 | 1,459 | 1,436 | 1,454 | 149,600 |
2017/12/11 | 1,437 | 1,443 | 1,424 | 1,443 | 133,300 |
2017/12/08 | 1,424 | 1,440 | 1,416 | 1,426 | 112,100 |
2017/12/07 | 1,416 | 1,429 | 1,411 | 1,424 | 61,800 |
2017/12/06 | 1,412 | 1,426 | 1,409 | 1,411 | 117,600 |
2017/12/05 | 1,416 | 1,418 | 1,408 | 1,416 | 73,900 |
2017/12/04 | 1,408 | 1,428 | 1,407 | 1,419 | 125,500 |
2017/12/01 | 1,418 | 1,418 | 1,406 | 1,409 | 150,700 |
2017/11/30 | 1,410 | 1,415 | 1,397 | 1,412 | 170,100 |
2017/11/29 | 1,414 | 1,423 | 1,408 | 1,412 | 133,800 |
2017/11/28 | 1,420 | 1,420 | 1,389 | 1,416 | 172,400 |
2017/11/27 | 1,423 | 1,423 | 1,404 | 1,410 | 140,400 |
2017/11/24 | 1,402 | 1,418 | 1,394 | 1,407 | 79,600 |
2017/11/22 | 1,394 | 1,405 | 1,384 | 1,401 | 153,800 |
2017/11/21 | 1,400 | 1,413 | 1,392 | 1,392 | 103,700 |
2017/11/20 | 1,378 | 1,400 | 1,376 | 1,400 | 125,500 |
2017/11/17 | 1,385 | 1,397 | 1,378 | 1,385 | 185,600 |
2017/11/16 | 1,352 | 1,385 | 1,345 | 1,376 | 211,200 |
2017/11/15 | 1,392 | 1,392 | 1,354 | 1,364 | 195,000 |
2017/11/14 | 1,416 | 1,420 | 1,400 | 1,401 | 123,500 |
2017/11/13 | 1,437 | 1,437 | 1,415 | 1,415 | 132,900 |
2017/11/10 | 1,446 | 1,455 | 1,432 | 1,438 | 161,800 |
2017/11/09 | 1,495 | 1,501 | 1,444 | 1,459 | 303,400 |
2017/11/08 | 1,518 | 1,518 | 1,490 | 1,509 | 124,800 |
2017/11/07 | 1,537 | 1,537 | 1,515 | 1,521 | 94,400 |
2017/11/06 | 1,540 | 1,553 | 1,521 | 1,527 | 147,300 |
2017/11/02 | 1,527 | 1,557 | 1,523 | 1,540 | 138,400 |
2017/11/01 | 1,588 | 1,588 | 1,527 | 1,541 | 256,900 |
2017/10/31 | 1,605 | 1,613 | 1,596 | 1,601 | 92,300 |
2017/10/30 | 1,619 | 1,619 | 1,607 | 1,610 | 146,300 |
2017/10/27 | 1,619 | 1,619 | 1,606 | 1,610 | 75,200 |
2017/10/26 | 1,592 | 1,617 | 1,588 | 1,613 | 96,500 |
2017/10/25 | 1,610 | 1,625 | 1,591 | 1,593 | 76,100 |
2017/10/24 | 1,584 | 1,609 | 1,573 | 1,608 | 85,600 |
2017/10/23 | 1,570 | 1,577 | 1,563 | 1,568 | 58,900 |
2017/10/20 | 1,553 | 1,569 | 1,553 | 1,568 | 75,800 |
2017/10/19 | 1,567 | 1,570 | 1,553 | 1,556 | 89,600 |
2017/10/18 | 1,582 | 1,586 | 1,558 | 1,567 | 80,500 |
2017/10/17 | 1,587 | 1,594 | 1,581 | 1,586 | 67,000 |
2017/10/16 | 1,600 | 1,604 | 1,585 | 1,586 | 68,500 |
2017/10/13 | 1,595 | 1,611 | 1,590 | 1,600 | 132,400 |
2017/10/12 | 1,649 | 1,649 | 1,586 | 1,596 | 166,600 |
2017/10/11 | 1,654 | 1,655 | 1,642 | 1,654 | 53,200 |
2017/10/10 | 1,647 | 1,650 | 1,630 | 1,647 | 68,500 |
2017/10/06 | 1,646 | 1,658 | 1,631 | 1,641 | 57,100 |
2017/10/05 | 1,652 | 1,658 | 1,648 | 1,652 | 44,800 |
2017/10/04 | 1,673 | 1,676 | 1,651 | 1,660 | 68,400 |
2017/10/03 | 1,718 | 1,718 | 1,668 | 1,672 | 103,900 |
2017/10/02 | 1,735 | 1,735 | 1,690 | 1,704 | 94,100 |
2017/09/29 | 1,712 | 1,725 | 1,699 | 1,721 | 57,700 |
2017/09/28 | 1,726 | 1,742 | 1,694 | 1,720 | 142,600 |
2017/09/27 | 1,683 | 1,747 | 1,680 | 1,719 | 192,300 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 167 | 170 | 164 | 166 | 1,789,000 |
2017/09/25 | 162 | 166 | 161 | 166 | 999,000 |
2017/09/22 | 159 | 161 | 159 | 159 | 594,000 |
2017/09/21 | 159 | 160 | 158 | 159 | 608,000 |
2017/09/20 | 159 | 161 | 159 | 159 | 805,000 |
2017/09/19 | 159 | 160 | 158 | 160 | 861,000 |
2017/09/15 | 158 | 160 | 158 | 158 | 701,000 |
2017/09/14 | 158 | 159 | 157 | 158 | 989,000 |
2017/09/13 | 159 | 159 | 156 | 159 | 903,000 |
2017/09/12 | 156 | 159 | 156 | 158 | 1,174,000 |
2017/09/11 | 155 | 156 | 154 | 155 | 586,000 |
2017/09/08 | 155 | 156 | 154 | 154 | 433,000 |
2017/09/07 | 157 | 158 | 155 | 156 | 453,000 |
2017/09/06 | 153 | 157 | 152 | 156 | 946,000 |
2017/09/05 | 156 | 156 | 153 | 154 | 1,544,000 |
2017/09/04 | 159 | 159 | 154 | 155 | 1,952,000 |
2017/09/01 | 161 | 161 | 160 | 160 | 402,000 |
2017/08/31 | 161 | 161 | 160 | 160 | 360,000 |
2017/08/30 | 161 | 162 | 159 | 161 | 1,123,000 |
2017/08/29 | 158 | 162 | 158 | 161 | 1,256,000 |
2017/08/28 | 162 | 163 | 160 | 160 | 549,000 |
2017/08/25 | 165 | 165 | 159 | 161 | 1,664,000 |
2017/08/24 | 159 | 165 | 158 | 165 | 1,705,000 |
2017/08/23 | 160 | 160 | 158 | 159 | 988,000 |
2017/08/22 | 158 | 159 | 157 | 158 | 590,000 |
2017/08/21 | 157 | 158 | 156 | 157 | 706,000 |
2017/08/18 | 155 | 158 | 155 | 157 | 998,000 |
2017/08/17 | 158 | 160 | 157 | 157 | 1,087,000 |
2017/08/16 | 156 | 162 | 155 | 158 | 1,783,000 |
2017/08/15 | 156 | 157 | 155 | 156 | 890,000 |
2017/08/14 | 155 | 157 | 153 | 156 | 836,000 |
2017/08/10 | 155 | 158 | 155 | 156 | 1,276,000 |
2017/08/09 | 157 | 157 | 155 | 155 | 834,000 |
2017/08/08 | 155 | 157 | 153 | 157 | 1,352,000 |
2017/08/07 | 154 | 158 | 152 | 155 | 2,452,000 |
2017/08/04 | 151 | 154 | 151 | 154 | 1,702,000 |
2017/08/03 | 150 | 152 | 148 | 150 | 1,212,000 |
2017/08/02 | 151 | 151 | 150 | 150 | 413,000 |
2017/08/01 | 151 | 152 | 150 | 151 | 691,000 |
2017/07/31 | 151 | 151 | 149 | 150 | 512,000 |
2017/07/28 | 150 | 151 | 149 | 151 | 505,000 |
2017/07/27 | 150 | 151 | 149 | 150 | 368,000 |
2017/07/26 | 151 | 151 | 149 | 151 | 668,000 |
2017/07/25 | 151 | 151 | 150 | 150 | 357,000 |
2017/07/24 | 151 | 152 | 150 | 151 | 659,000 |
2017/07/21 | 151 | 152 | 150 | 151 | 749,000 |
2017/07/20 | 150 | 151 | 150 | 151 | 1,179,000 |
2017/07/19 | 150 | 152 | 149 | 150 | 495,000 |
2017/07/18 | 150 | 151 | 149 | 149 | 378,000 |
2017/07/14 | 151 | 152 | 150 | 150 | 555,000 |
2017/07/13 | 153 | 153 | 149 | 150 | 668,000 |
2017/07/12 | 152 | 154 | 151 | 151 | 955,000 |
2017/07/11 | 152 | 154 | 151 | 152 | 863,000 |
2017/07/10 | 150 | 151 | 150 | 150 | 425,000 |
2017/07/07 | 149 | 151 | 149 | 149 | 437,000 |
2017/07/06 | 150 | 151 | 149 | 149 | 471,000 |
2017/07/05 | 145 | 150 | 144 | 150 | 948,000 |
2017/07/04 | 149 | 149 | 146 | 146 | 1,045,000 |
2017/07/03 | 147 | 149 | 146 | 148 | 411,000 |
2017/06/30 | 149 | 149 | 146 | 146 | 636,000 |
2017/06/29 | 151 | 151 | 148 | 150 | 1,339,000 |
2017/06/28 | 151 | 151 | 150 | 151 | 264,000 |
2017/06/27 | 151 | 151 | 149 | 151 | 534,000 |
2017/06/26 | 149 | 150 | 148 | 150 | 557,000 |
2017/06/23 | 148 | 149 | 146 | 149 | 657,000 |
2017/06/22 | 146 | 148 | 146 | 147 | 1,280,000 |
2017/06/21 | 144 | 146 | 144 | 146 | 1,180,000 |
2017/06/20 | 144 | 145 | 144 | 145 | 595,000 |
2017/06/19 | 145 | 146 | 142 | 142 | 748,000 |
2017/06/16 | 142 | 145 | 142 | 145 | 1,027,000 |
2017/06/15 | 142 | 144 | 141 | 142 | 890,000 |
2017/06/14 | 141 | 143 | 141 | 142 | 1,136,000 |
2017/06/13 | 142 | 142 | 140 | 141 | 436,000 |
2017/06/12 | 141 | 143 | 140 | 142 | 576,000 |
2017/06/09 | 139 | 141 | 138 | 140 | 1,090,000 |
2017/06/08 | 141 | 142 | 139 | 139 | 1,100,000 |
2017/06/07 | 140 | 142 | 140 | 141 | 648,000 |
2017/06/06 | 142 | 143 | 140 | 140 | 1,387,000 |
2017/06/05 | 139 | 140 | 138 | 138 | 337,000 |
2017/06/02 | 137 | 141 | 137 | 139 | 1,614,000 |
2017/06/01 | 136 | 138 | 136 | 138 | 866,000 |
2017/05/31 | 138 | 139 | 136 | 136 | 962,000 |
2017/05/30 | 138 | 139 | 137 | 138 | 355,000 |
2017/05/29 | 141 | 143 | 138 | 138 | 1,460,000 |
2017/05/26 | 146 | 148 | 142 | 144 | 1,359,000 |
2017/05/25 | 146 | 148 | 145 | 145 | 1,024,000 |
2017/05/24 | 144 | 148 | 143 | 148 | 1,844,000 |
2017/05/23 | 144 | 145 | 142 | 142 | 1,067,000 |
2017/05/22 | 140 | 144 | 138 | 143 | 1,451,000 |
2017/05/19 | 143 | 143 | 138 | 140 | 736,000 |
2017/05/18 | 138 | 143 | 136 | 143 | 1,695,000 |
2017/05/17 | 144 | 144 | 141 | 142 | 396,000 |
2017/05/16 | 142 | 144 | 141 | 144 | 747,000 |
2017/05/15 | 144 | 144 | 140 | 141 | 703,000 |
2017/05/12 | 142 | 146 | 142 | 144 | 1,435,000 |
2017/05/11 | 143 | 143 | 140 | 143 | 1,435,000 |
2017/05/10 | 142 | 143 | 140 | 141 | 815,000 |
2017/05/09 | 144 | 144 | 140 | 141 | 867,000 |
2017/05/08 | 141 | 143 | 139 | 142 | 1,752,000 |
2017/05/02 | 138 | 140 | 136 | 138 | 1,127,000 |
2017/05/01 | 135 | 138 | 135 | 136 | 1,313,000 |
2017/04/28 | 136 | 138 | 134 | 134 | 1,294,000 |
2017/04/27 | 134 | 142 | 134 | 139 | 2,696,000 |
2017/04/26 | 134 | 135 | 133 | 133 | 861,000 |
2017/04/25 | 134 | 134 | 132 | 132 | 395,000 |
2017/04/24 | 133 | 134 | 131 | 133 | 420,000 |
2017/04/21 | 132 | 134 | 131 | 132 | 692,000 |
2017/04/20 | 129 | 132 | 129 | 131 | 1,317,000 |
2017/04/19 | 128 | 130 | 127 | 129 | 1,374,000 |
2017/04/18 | 129 | 130 | 127 | 128 | 1,248,000 |
2017/04/17 | 127 | 129 | 126 | 129 | 537,000 |
2017/04/14 | 128 | 130 | 127 | 128 | 990,000 |
2017/04/13 | 126 | 130 | 126 | 130 | 1,699,000 |
2017/04/12 | 135 | 135 | 124 | 129 | 3,064,000 |
2017/04/11 | 134 | 135 | 132 | 134 | 897,000 |
2017/04/10 | 130 | 134 | 130 | 133 | 755,000 |
2017/04/07 | 128 | 130 | 127 | 128 | 1,817,000 |
2017/04/06 | 133 | 133 | 126 | 126 | 2,179,000 |
2017/04/05 | 133 | 134 | 132 | 133 | 713,000 |
2017/04/04 | 136 | 137 | 132 | 133 | 1,472,000 |
2017/04/03 | 140 | 140 | 138 | 139 | 803,000 |
2017/03/31 | 144 | 144 | 141 | 141 | 688,000 |
2017/03/30 | 146 | 147 | 143 | 144 | 784,000 |
2017/03/29 | 149 | 149 | 145 | 146 | 844,000 |
2017/03/28 | 150 | 150 | 148 | 150 | 707,000 |
2017/03/27 | 150 | 150 | 146 | 149 | 776,000 |
2017/03/24 | 150 | 151 | 149 | 151 | 327,000 |
2017/03/23 | 149 | 151 | 147 | 150 | 927,000 |
2017/03/22 | 151 | 152 | 148 | 148 | 882,000 |
2017/03/21 | 153 | 154 | 152 | 153 | 446,000 |
2017/03/17 | 156 | 156 | 152 | 153 | 558,000 |
2017/03/16 | 154 | 156 | 152 | 156 | 968,000 |
2017/03/15 | 156 | 158 | 154 | 154 | 1,954,000 |
2017/03/14 | 151 | 155 | 151 | 154 | 1,405,000 |
2017/03/13 | 150 | 153 | 149 | 150 | 1,213,000 |
2017/03/10 | 148 | 151 | 148 | 150 | 1,069,000 |
2017/03/09 | 148 | 149 | 148 | 148 | 165,000 |
2017/03/08 | 148 | 150 | 148 | 149 | 473,000 |
2017/03/07 | 147 | 150 | 147 | 148 | 619,000 |
2017/03/06 | 148 | 148 | 147 | 147 | 384,000 |
2017/03/03 | 148 | 149 | 148 | 148 | 158,000 |
2017/03/02 | 150 | 151 | 148 | 148 | 706,000 |
2017/03/01 | 149 | 150 | 147 | 149 | 1,168,000 |
2017/02/28 | 150 | 150 | 148 | 150 | 637,000 |
2017/02/27 | 150 | 150 | 148 | 150 | 687,000 |
2017/02/24 | 152 | 152 | 150 | 150 | 560,000 |
2017/02/23 | 152 | 153 | 152 | 152 | 379,000 |
2017/02/22 | 154 | 155 | 153 | 153 | 678,000 |
2017/02/21 | 154 | 156 | 153 | 154 | 943,000 |
2017/02/20 | 154 | 154 | 152 | 153 | 523,000 |
2017/02/17 | 153 | 156 | 151 | 154 | 1,258,000 |
2017/02/16 | 151 | 155 | 151 | 153 | 1,351,000 |
2017/02/15 | 150 | 152 | 149 | 151 | 1,313,000 |
2017/02/14 | 151 | 152 | 151 | 151 | 371,000 |
2017/02/13 | 153 | 153 | 150 | 151 | 374,000 |
2017/02/10 | 153 | 153 | 150 | 152 | 660,000 |
2017/02/09 | 149 | 154 | 148 | 153 | 1,107,000 |
2017/02/08 | 151 | 152 | 147 | 149 | 1,263,000 |
2017/02/07 | 151 | 151 | 149 | 151 | 510,000 |
2017/02/06 | 154 | 154 | 151 | 152 | 671,000 |
2017/02/03 | 151 | 153 | 150 | 153 | 921,000 |
2017/02/02 | 154 | 154 | 151 | 152 | 708,000 |
2017/02/01 | 155 | 155 | 153 | 155 | 669,000 |
2017/01/31 | 156 | 157 | 155 | 156 | 714,000 |
2017/01/30 | 156 | 159 | 153 | 158 | 1,107,000 |
2017/01/27 | 159 | 159 | 156 | 156 | 520,000 |
2017/01/26 | 159 | 160 | 156 | 158 | 1,411,000 |
2017/01/25 | 160 | 160 | 158 | 159 | 705,000 |
2017/01/24 | 163 | 163 | 159 | 159 | 1,293,000 |
2017/01/23 | 157 | 163 | 156 | 161 | 2,758,000 |
2017/01/20 | 152 | 160 | 152 | 159 | 3,784,000 |
2017/01/19 | 150 | 153 | 150 | 152 | 1,409,000 |
2017/01/18 | 150 | 151 | 149 | 150 | 834,000 |
2017/01/17 | 150 | 153 | 149 | 151 | 1,344,000 |
2017/01/16 | 150 | 152 | 149 | 150 | 765,000 |
2017/01/13 | 149 | 153 | 148 | 149 | 1,498,000 |
2017/01/12 | 152 | 153 | 150 | 150 | 1,810,000 |
2017/01/11 | 148 | 154 | 147 | 153 | 4,239,000 |
2017/01/10 | 144 | 148 | 142 | 147 | 1,656,000 |
2017/01/06 | 140 | 146 | 139 | 145 | 2,991,000 |
2017/01/05 | 140 | 140 | 138 | 138 | 920,000 |
2017/01/04 | 138 | 140 | 137 | 140 | 718,000 |