3109 シキボウ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 46 | 47 | 44 | 47 | 193,000 | 470 |
| 2001-12-27 | 46 | 46 | 44 | 45 | 104,000 | 450 |
| 2001-12-26 | 47 | 47 | 44 | 44 | 285,000 | 440 |
| 2001-12-25 | 44 | 46 | 42 | 42 | 274,000 | 420 |
| 2001-12-21 | 48 | 48 | 44 | 45 | 167,000 | 450 |
| 2001-12-20 | 39 | 49 | 39 | 45 | 404,000 | 450 |
| 2001-12-19 | 41 | 43 | 38 | 38 | 289,000 | 380 |
| 2001-12-18 | 43 | 43 | 40 | 41 | 277,000 | 410 |
| 2001-12-17 | 46 | 47 | 43 | 45 | 132,000 | 450 |
| 2001-12-14 | 45 | 48 | 45 | 48 | 252,000 | 480 |
| 2001-12-13 | 50 | 51 | 48 | 48 | 162,000 | 480 |
| 2001-12-12 | 49 | 52 | 49 | 51 | 392,000 | 510 |
| 2001-12-11 | 45 | 49 | 45 | 49 | 549,000 | 490 |
| 2001-12-10 | 45 | 47 | 42 | 44 | 786,000 | 440 |
| 2001-12-07 | 53 | 53 | 47 | 49 | 239,000 | 490 |
| 2001-12-06 | 54 | 55 | 52 | 53 | 369,000 | 530 |
| 2001-12-05 | 58 | 58 | 54 | 55 | 241,000 | 550 |
| 2001-12-04 | 59 | 59 | 57 | 58 | 86,000 | 580 |
| 2001-12-03 | 64 | 64 | 57 | 60 | 226,000 | 600 |
| 2001-11-30 | 61 | 62 | 61 | 61 | 96,000 | 610 |
| 2001-11-29 | 61 | 62 | 61 | 62 | 63,000 | 620 |
| 2001-11-28 | 63 | 64 | 62 | 64 | 95,000 | 640 |
| 2001-11-27 | 63 | 64 | 63 | 63 | 92,000 | 630 |
| 2001-11-26 | 63 | 64 | 62 | 63 | 100,000 | 630 |
| 2001-11-22 | 63 | 63 | 62 | 63 | 61,000 | 630 |
| 2001-11-21 | 61 | 64 | 61 | 64 | 84,000 | 640 |
| 2001-11-20 | 61 | 63 | 61 | 61 | 60,000 | 610 |
| 2001-11-19 | 61 | 62 | 61 | 61 | 98,000 | 610 |
| 2001-11-16 | 61 | 63 | 61 | 61 | 90,000 | 610 |
| 2001-11-15 | 61 | 61 | 60 | 61 | 99,000 | 610 |
| 2001-11-14 | 61 | 61 | 60 | 60 | 66,000 | 600 |
| 2001-11-13 | 62 | 62 | 60 | 61 | 245,000 | 610 |
| 2001-11-12 | 63 | 63 | 61 | 61 | 179,000 | 610 |
| 2001-11-09 | 64 | 64 | 61 | 63 | 81,000 | 630 |
| 2001-11-08 | 65 | 65 | 61 | 64 | 142,000 | 640 |
| 2001-11-07 | 66 | 66 | 64 | 65 | 180,000 | 650 |
| 2001-11-06 | 65 | 66 | 65 | 65 | 171,000 | 650 |
| 2001-11-05 | 67 | 67 | 65 | 66 | 80,000 | 660 |
| 2001-11-02 | 66 | 66 | 65 | 66 | 57,000 | 660 |
| 2001-11-01 | 66 | 66 | 65 | 66 | 67,000 | 660 |
| 2001-10-31 | 66 | 67 | 65 | 67 | 73,000 | 670 |
| 2001-10-30 | 67 | 68 | 66 | 67 | 120,000 | 670 |
| 2001-10-29 | 68 | 69 | 68 | 69 | 34,000 | 690 |
| 2001-10-26 | 68 | 70 | 68 | 68 | 159,000 | 680 |
| 2001-10-25 | 68 | 68 | 66 | 68 | 168,000 | 680 |
| 2001-10-24 | 67 | 68 | 66 | 67 | 100,000 | 670 |
| 2001-10-23 | 66 | 68 | 66 | 68 | 120,000 | 680 |
| 2001-10-22 | 66 | 66 | 65 | 66 | 45,000 | 660 |
| 2001-10-19 | 66 | 66 | 64 | 66 | 89,000 | 660 |
| 2001-10-18 | 66 | 66 | 65 | 66 | 158,000 | 660 |
| 2001-10-17 | 66 | 67 | 66 | 66 | 122,000 | 660 |
| 2001-10-16 | 66 | 67 | 66 | 67 | 101,000 | 670 |
| 2001-10-15 | 65 | 67 | 65 | 67 | 171,000 | 670 |
| 2001-10-12 | 67 | 69 | 65 | 69 | 116,000 | 690 |
| 2001-10-11 | 69 | 69 | 65 | 69 | 132,000 | 690 |
| 2001-10-10 | 70 | 70 | 67 | 68 | 42,000 | 680 |
| 2001-10-09 | 69 | 70 | 69 | 70 | 36,000 | 700 |
| 2001-10-05 | 70 | 70 | 68 | 69 | 41,000 | 690 |
| 2001-10-04 | 71 | 71 | 70 | 71 | 50,000 | 710 |
| 2001-10-03 | 70 | 71 | 69 | 70 | 103,000 | 700 |
| 2001-10-02 | 68 | 70 | 68 | 70 | 72,000 | 700 |
| 2001-10-01 | 67 | 70 | 67 | 70 | 70,000 | 700 |
| 2001-09-28 | 68 | 69 | 67 | 68 | 80,000 | 680 |
| 2001-09-27 | 70 | 70 | 67 | 69 | 29,000 | 690 |
| 2001-09-26 | 67 | 68 | 66 | 68 | 81,000 | 680 |
| 2001-09-25 | 65 | 66 | 64 | 65 | 94,000 | 650 |
| 2001-09-21 | 65 | 66 | 63 | 65 | 123,000 | 650 |
| 2001-09-20 | 66 | 66 | 63 | 65 | 135,000 | 650 |
| 2001-09-19 | 66 | 67 | 65 | 66 | 107,000 | 660 |
| 2001-09-18 | 66 | 66 | 63 | 64 | 134,000 | 640 |
| 2001-09-17 | 66 | 66 | 63 | 63 | 171,000 | 630 |
| 2001-09-14 | 66 | 69 | 66 | 66 | 188,000 | 660 |
| 2001-09-13 | 63 | 67 | 63 | 67 | 220,000 | 670 |
| 2001-09-12 | 61 | 68 | 61 | 62 | 343,000 | 620 |
| 2001-09-11 | 71 | 71 | 69 | 70 | 118,000 | 700 |
| 2001-09-10 | 71 | 71 | 69 | 71 | 218,000 | 710 |
| 2001-09-07 | 73 | 73 | 72 | 73 | 123,000 | 730 |
| 2001-09-06 | 73 | 76 | 73 | 74 | 119,000 | 740 |
| 2001-09-05 | 77 | 77 | 73 | 74 | 167,000 | 740 |
| 2001-09-04 | 76 | 78 | 75 | 78 | 111,000 | 780 |
| 2001-09-03 | 78 | 78 | 76 | 76 | 408,000 | 760 |
| 2001-08-31 | 79 | 80 | 78 | 78 | 113,000 | 780 |
| 2001-08-30 | 81 | 81 | 80 | 80 | 144,000 | 800 |
| 2001-08-29 | 82 | 83 | 81 | 83 | 104,000 | 830 |
| 2001-08-28 | 85 | 85 | 80 | 83 | 404,000 | 830 |
| 2001-08-27 | 85 | 85 | 83 | 84 | 405,000 | 840 |
| 2001-08-24 | 83 | 83 | 80 | 83 | 482,000 | 830 |
| 2001-08-23 | 80 | 86 | 79 | 83 | 903,000 | 830 |
| 2001-08-22 | 77 | 80 | 76 | 78 | 286,000 | 780 |
| 2001-08-21 | 77 | 78 | 76 | 78 | 159,000 | 780 |
| 2001-08-20 | 76 | 78 | 76 | 77 | 99,000 | 770 |
| 2001-08-17 | 77 | 78 | 77 | 77 | 78,000 | 770 |
| 2001-08-16 | 78 | 78 | 76 | 78 | 145,000 | 780 |
| 2001-08-15 | 79 | 79 | 78 | 78 | 51,000 | 780 |
| 2001-08-14 | 79 | 80 | 78 | 80 | 105,000 | 800 |
| 2001-08-13 | 79 | 79 | 78 | 79 | 252,000 | 790 |
| 2001-08-10 | 78 | 79 | 78 | 79 | 62,000 | 790 |
| 2001-08-09 | 79 | 79 | 77 | 79 | 120,000 | 790 |
| 2001-08-08 | 78 | 79 | 78 | 79 | 155,000 | 790 |
| 2001-08-07 | 78 | 79 | 77 | 77 | 62,000 | 770 |
| 2001-08-06 | 78 | 79 | 76 | 79 | 165,000 | 790 |
| 2001-08-03 | 79 | 79 | 76 | 77 | 234,000 | 770 |
| 2001-08-02 | 77 | 80 | 76 | 80 | 363,000 | 800 |
| 2001-08-01 | 76 | 77 | 75 | 77 | 109,000 | 770 |
| 2001-07-31 | 75 | 77 | 75 | 76 | 128,000 | 760 |
| 2001-07-30 | 80 | 80 | 75 | 76 | 330,000 | 760 |
| 2001-07-27 | 78 | 81 | 77 | 80 | 308,000 | 800 |
| 2001-07-26 | 78 | 79 | 77 | 78 | 177,000 | 780 |
| 2001-07-25 | 77 | 78 | 76 | 77 | 97,000 | 770 |
| 2001-07-24 | 75 | 78 | 75 | 77 | 313,000 | 770 |
| 2001-07-23 | 78 | 79 | 75 | 75 | 325,000 | 750 |
| 2001-07-19 | 78 | 80 | 77 | 77 | 493,000 | 770 |
| 2001-07-18 | 84 | 84 | 79 | 79 | 467,000 | 790 |
| 2001-07-17 | 86 | 86 | 82 | 82 | 987,000 | 820 |
| 2001-07-16 | 78 | 87 | 77 | 86 | 1,741,000 | 860 |
| 2001-07-13 | 79 | 79 | 74 | 78 | 1,612,000 | 780 |
| 2001-07-12 | 79 | 81 | 78 | 80 | 243,000 | 800 |
| 2001-07-11 | 80 | 81 | 78 | 81 | 362,000 | 810 |
| 2001-07-10 | 78 | 82 | 75 | 82 | 948,000 | 820 |
| 2001-07-09 | 82 | 82 | 75 | 80 | 796,000 | 800 |
| 2001-07-06 | 85 | 86 | 82 | 85 | 820,000 | 850 |
| 2001-07-05 | 85 | 85 | 82 | 84 | 272,000 | 840 |
| 2001-07-04 | 88 | 88 | 72 | 85 | 1,346,000 | 850 |
| 2001-07-03 | 86 | 88 | 84 | 88 | 943,000 | 880 |
| 2001-07-02 | 83 | 87 | 78 | 87 | 1,018,000 | 870 |
| 2001-06-29 | 84 | 84 | 79 | 83 | 252,000 | 830 |
| 2001-06-28 | 84 | 84 | 83 | 84 | 232,000 | 840 |
| 2001-06-27 | 85 | 85 | 80 | 83 | 244,000 | 830 |
| 2001-06-26 | 84 | 84 | 81 | 84 | 414,000 | 840 |
| 2001-06-25 | 82 | 83 | 79 | 83 | 571,000 | 830 |
| 2001-06-22 | 81 | 82 | 78 | 81 | 449,000 | 810 |
| 2001-06-21 | 78 | 79 | 73 | 79 | 477,000 | 790 |
| 2001-06-20 | 78 | 79 | 77 | 77 | 109,000 | 770 |
| 2001-06-19 | 79 | 79 | 77 | 78 | 294,000 | 780 |
| 2001-06-18 | 78 | 79 | 77 | 78 | 94,000 | 780 |
| 2001-06-15 | 78 | 79 | 77 | 79 | 167,000 | 790 |
| 2001-06-14 | 83 | 84 | 78 | 80 | 261,000 | 800 |
| 2001-06-13 | 80 | 87 | 80 | 81 | 421,000 | 810 |
| 2001-06-12 | 84 | 88 | 80 | 88 | 741,000 | 880 |
| 2001-06-11 | 80 | 82 | 78 | 82 | 366,000 | 820 |
| 2001-06-08 | 76 | 79 | 76 | 78 | 288,000 | 780 |
| 2001-06-07 | 76 | 77 | 76 | 77 | 136,000 | 770 |
| 2001-06-06 | 76 | 77 | 75 | 75 | 402,000 | 750 |
| 2001-06-05 | 76 | 76 | 75 | 75 | 350,000 | 750 |
| 2001-06-04 | 75 | 79 | 75 | 77 | 712,000 | 770 |
| 2001-06-01 | 76 | 81 | 60 | 70 | 1,050,000 | 700 |
| 2001-05-31 | 81 | 81 | 77 | 79 | 232,000 | 790 |
| 2001-05-30 | 85 | 85 | 81 | 82 | 267,000 | 820 |
| 2001-05-29 | 87 | 87 | 85 | 85 | 124,000 | 850 |
| 2001-05-28 | 88 | 89 | 86 | 86 | 290,000 | 860 |
| 2001-05-25 | 91 | 92 | 87 | 87 | 603,000 | 870 |
| 2001-05-24 | 86 | 89 | 85 | 86 | 355,000 | 860 |
| 2001-05-23 | 87 | 89 | 85 | 86 | 152,000 | 860 |
| 2001-05-22 | 91 | 92 | 87 | 89 | 142,000 | 890 |
| 2001-05-21 | 90 | 92 | 88 | 91 | 167,000 | 910 |
| 2001-05-18 | 87 | 90 | 87 | 88 | 97,000 | 880 |
| 2001-05-17 | 88 | 90 | 87 | 89 | 115,000 | 890 |
| 2001-05-16 | 91 | 91 | 87 | 90 | 170,000 | 900 |
| 2001-05-15 | 87 | 91 | 87 | 89 | 310,000 | 890 |
| 2001-05-14 | 90 | 90 | 85 | 85 | 209,000 | 850 |
| 2001-05-11 | 82 | 85 | 82 | 83 | 77,000 | 830 |
| 2001-05-10 | 82 | 85 | 82 | 82 | 141,000 | 820 |
| 2001-05-09 | 86 | 86 | 82 | 84 | 157,000 | 840 |
| 2001-05-08 | 91 | 91 | 86 | 88 | 198,000 | 880 |
| 2001-05-07 | 93 | 93 | 91 | 91 | 244,000 | 910 |
| 2001-05-02 | 93 | 94 | 91 | 91 | 179,000 | 910 |
| 2001-05-01 | 93 | 94 | 90 | 94 | 393,000 | 940 |
| 2001-04-27 | 95 | 95 | 92 | 92 | 220,000 | 920 |
| 2001-04-26 | 95 | 95 | 92 | 93 | 463,000 | 930 |
| 2001-04-25 | 92 | 96 | 91 | 96 | 721,000 | 960 |
| 2001-04-24 | 88 | 90 | 86 | 90 | 264,000 | 900 |
| 2001-04-23 | 87 | 88 | 86 | 86 | 89,000 | 860 |
| 2001-04-20 | 87 | 87 | 85 | 85 | 108,000 | 850 |
| 2001-04-19 | 88 | 88 | 85 | 87 | 116,000 | 870 |
| 2001-04-18 | 90 | 90 | 85 | 87 | 275,000 | 870 |
| 2001-04-17 | 92 | 93 | 88 | 88 | 496,000 | 880 |
| 2001-04-16 | 85 | 93 | 84 | 90 | 768,000 | 900 |
| 2001-04-13 | 83 | 84 | 82 | 83 | 240,000 | 830 |
| 2001-04-12 | 82 | 83 | 81 | 82 | 253,000 | 820 |
| 2001-04-11 | 84 | 84 | 82 | 82 | 188,000 | 820 |
| 2001-04-10 | 80 | 83 | 80 | 83 | 173,000 | 830 |
| 2001-04-09 | 81 | 84 | 81 | 81 | 121,000 | 810 |
| 2001-04-06 | 85 | 86 | 81 | 81 | 202,000 | 810 |
| 2001-04-05 | 83 | 84 | 82 | 84 | 222,000 | 840 |
| 2001-04-04 | 81 | 84 | 79 | 83 | 222,000 | 830 |
| 2001-04-03 | 79 | 80 | 77 | 80 | 152,000 | 800 |
| 2001-04-02 | 80 | 80 | 77 | 77 | 107,000 | 770 |
| 2001-03-30 | 83 | 83 | 78 | 80 | 257,000 | 800 |
| 2001-03-29 | 88 | 88 | 81 | 84 | 380,000 | 840 |
| 2001-03-28 | 88 | 92 | 83 | 88 | 1,114,000 | 880 |
| 2001-03-27 | 78 | 84 | 78 | 83 | 677,000 | 830 |
| 2001-03-26 | 75 | 76 | 72 | 76 | 221,000 | 760 |
| 2001-03-23 | 74 | 75 | 70 | 75 | 245,000 | 750 |
| 2001-03-22 | 73 | 75 | 73 | 74 | 104,000 | 740 |
| 2001-03-21 | 70 | 72 | 70 | 72 | 187,000 | 720 |
| 2001-03-19 | 69 | 70 | 67 | 70 | 55,000 | 700 |
| 2001-03-16 | 68 | 69 | 67 | 67 | 28,000 | 670 |
| 2001-03-15 | 65 | 70 | 65 | 68 | 113,000 | 680 |
| 2001-03-14 | 68 | 71 | 68 | 70 | 70,000 | 700 |
| 2001-03-13 | 69 | 69 | 68 | 68 | 69,000 | 680 |
| 2001-03-12 | 71 | 71 | 70 | 70 | 76,000 | 700 |
| 2001-03-09 | 68 | 71 | 67 | 71 | 156,000 | 710 |
| 2001-03-08 | 70 | 70 | 68 | 68 | 52,000 | 680 |
| 2001-03-07 | 69 | 70 | 68 | 70 | 26,000 | 700 |
| 2001-03-06 | 68 | 68 | 68 | 68 | 39,000 | 680 |
| 2001-03-05 | 70 | 70 | 67 | 67 | 97,000 | 670 |
| 2001-03-02 | 72 | 73 | 70 | 70 | 119,000 | 700 |
| 2001-03-01 | 72 | 74 | 72 | 73 | 112,000 | 730 |
| 2001-02-28 | 73 | 74 | 71 | 73 | 308,000 | 730 |
| 2001-02-27 | 74 | 74 | 72 | 72 | 147,000 | 720 |
| 2001-02-26 | 73 | 74 | 72 | 74 | 121,000 | 740 |
| 2001-02-23 | 71 | 73 | 71 | 72 | 88,000 | 720 |
| 2001-02-22 | 72 | 72 | 70 | 71 | 81,000 | 710 |
| 2001-02-21 | 74 | 74 | 71 | 73 | 149,000 | 730 |
| 2001-02-20 | 68 | 75 | 68 | 75 | 257,000 | 750 |
| 2001-02-19 | 68 | 70 | 68 | 70 | 20,000 | 700 |
| 2001-02-16 | 70 | 71 | 70 | 70 | 59,000 | 700 |
| 2001-02-15 | 67 | 71 | 67 | 71 | 160,000 | 710 |
| 2001-02-14 | 69 | 69 | 66 | 67 | 65,000 | 670 |
| 2001-02-13 | 69 | 70 | 67 | 69 | 149,000 | 690 |
| 2001-02-09 | 63 | 66 | 63 | 66 | 48,000 | 660 |
| 2001-02-08 | 65 | 65 | 63 | 63 | 53,000 | 630 |
| 2001-02-07 | 63 | 65 | 63 | 65 | 50,000 | 650 |
| 2001-02-06 | 63 | 64 | 63 | 63 | 38,000 | 630 |
| 2001-02-05 | 66 | 67 | 64 | 65 | 107,000 | 650 |
| 2001-02-02 | 67 | 67 | 66 | 67 | 21,000 | 670 |
| 2001-02-01 | 67 | 67 | 66 | 67 | 112,000 | 670 |
| 2001-01-31 | 65 | 66 | 64 | 66 | 58,000 | 660 |
| 2001-01-30 | 64 | 66 | 64 | 64 | 84,000 | 640 |
| 2001-01-29 | 63 | 64 | 63 | 63 | 66,000 | 630 |
| 2001-01-26 | 63 | 63 | 62 | 63 | 121,000 | 630 |
| 2001-01-25 | 64 | 64 | 62 | 63 | 38,000 | 630 |
| 2001-01-24 | 62 | 64 | 62 | 64 | 43,000 | 640 |
| 2001-01-23 | 62 | 63 | 62 | 62 | 39,000 | 620 |
| 2001-01-22 | 62 | 63 | 62 | 63 | 55,000 | 630 |
| 2001-01-19 | 63 | 64 | 62 | 63 | 100,000 | 630 |
| 2001-01-18 | 62 | 64 | 62 | 64 | 47,000 | 640 |
| 2001-01-17 | 62 | 62 | 61 | 61 | 66,000 | 610 |
| 2001-01-16 | 60 | 64 | 60 | 64 | 141,000 | 640 |
| 2001-01-15 | 62 | 66 | 62 | 62 | 99,000 | 620 |
| 2001-01-12 | 60 | 61 | 60 | 60 | 150,000 | 600 |
| 2001-01-11 | 61 | 62 | 60 | 60 | 209,000 | 600 |
| 2001-01-10 | 63 | 63 | 62 | 63 | 107,000 | 630 |
| 2001-01-09 | 64 | 64 | 63 | 63 | 155,000 | 630 |
| 2001-01-05 | 66 | 66 | 66 | 66 | 72,000 | 660 |
| 2001-01-04 | 66 | 66 | 65 | 65 | 83,000 | 650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
