3109 シキボウ(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	37	37	35	37	172,000	370
2002-12-27	34	36	34	36	96,000	360
2002-12-26	34	36	34	34	284,000	340
2002-12-25	32	34	32	32	201,000	320
2002-12-24	32	33	32	33	324,000	330
2002-12-20	33	34	32	33	212,000	330
2002-12-19	32	33	32	33	235,000	330
2002-12-18	33	33	32	32	196,000	320
2002-12-17	34	34	33	33	96,000	330
2002-12-16	34	36	34	34	119,000	340
2002-12-13	33	34	33	34	197,000	340
2002-12-12	34	34	32	33	290,000	330
2002-12-11	38	38	34	34	465,000	340
2002-12-10	33	34	32	34	155,000	340
2002-12-09	34	34	32	33	176,000	330
2002-12-06	35	35	34	34	158,000	340
2002-12-05	36	37	35	35	271,000	350
2002-12-04	37	37	35	35	136,000	350
2002-12-03	36	38	36	38	77,000	380
2002-12-02	37	39	36	36	184,000	360
2002-11-29	35	38	34	37	410,000	370
2002-11-28	33	35	33	35	184,000	350
2002-11-27	33	34	32	33	89,000	330
2002-11-26	35	36	33	34	164,000	340
2002-11-25	32	34	32	34	206,000	340
2002-11-22	33	33	31	32	196,000	320
2002-11-21	33	34	32	33	347,000	330
2002-11-20	27	31	27	30	612,000	300
2002-11-19	30	30	27	29	574,000	290
2002-11-18	33	33	30	31	386,000	310
2002-11-15	33	35	33	34	419,000	340
2002-11-14	35	36	33	33	256,000	330
2002-11-13	37	37	35	36	104,000	360
2002-11-12	37	37	35	37	118,000	370
2002-11-11	39	39	37	37	119,000	370
2002-11-08	38	39	38	38	83,000	380
2002-11-07	40	40	37	40	166,000	400
2002-11-06	40	40	38	40	38,000	400
2002-11-05	38	40	38	40	61,000	400
2002-11-01	39	39	38	38	99,000	380
2002-10-31	41	41	39	40	163,000	400
2002-10-30	39	40	38	39	116,000	390
2002-10-29	38	39	37	38	43,000	380
2002-10-28	40	40	37	39	197,000	390
2002-10-25	38	39	38	39	165,000	390
2002-10-24	39	39	37	37	125,000	370
2002-10-23	37	39	37	39	143,000	390
2002-10-22	40	41	39	39	231,000	390
2002-10-21	39	41	39	40	266,000	400
2002-10-18	40	41	39	39	80,000	390
2002-10-17	40	41	39	39	91,000	390
2002-10-16	41	41	39	40	356,000	400
2002-10-15	39	41	39	41	240,000	410
2002-10-11	41	42	38	39	243,000	390
2002-10-10	38	39	34	39	597,000	390
2002-10-09	40	40	37	38	237,000	380
2002-10-08	38	40	38	40	472,000	400
2002-10-07	41	42	38	39	688,000	390
2002-10-04	41	42	40	41	372,000	410
2002-10-03	41	42	40	41	777,000	410
2002-10-02	46	47	41	41	981,000	410
2002-10-01	49	49	45	46	464,000	460
2002-09-30	50	51	48	49	470,000	490
2002-09-27	52	52	51	52	137,000	520
2002-09-26	52	52	51	52	78,000	520
2002-09-25	51	52	51	52	82,000	520
2002-09-24	52	52	51	52	116,000	520
2002-09-20	52	54	52	52	312,000	520
2002-09-19	52	53	51	52	181,000	520
2002-09-18	52	53	51	53	59,000	530
2002-09-17	51	53	50	53	363,000	530
2002-09-13	52	53	52	52	210,000	520
2002-09-12	53	54	52	53	93,000	530
2002-09-11	55	55	53	53	129,000	530
2002-09-10	52	54	52	53	122,000	530
2002-09-09	54	54	53	53	154,000	530
2002-09-06	51	53	51	52	215,000	520
2002-09-05	51	54	51	53	183,000	530
2002-09-04	53	53	52	52	326,000	520
2002-09-03	56	56	54	54	216,000	540
2002-09-02	57	57	54	56	197,000	560
2002-08-30	56	57	55	56	155,000	560
2002-08-29	57	57	56	56	155,000	560
2002-08-28	56	58	56	58	210,000	580
2002-08-27	58	58	56	56	138,000	560
2002-08-26	56	58	56	58	243,000	580
2002-08-23	56	58	55	55	179,000	550
2002-08-22	55	58	55	58	388,000	580
2002-08-21	55	56	54	55	132,000	550
2002-08-20	57	57	55	56	153,000	560
2002-08-19	57	57	55	56	102,000	560
2002-08-16	56	57	55	57	94,000	570
2002-08-15	56	56	55	56	143,000	560
2002-08-14	56	57	55	57	90,000	570
2002-08-13	56	57	56	56	84,000	560
2002-08-12	59	59	56	56	256,000	560
2002-08-09	57	58	56	58	150,000	580
2002-08-08	56	58	55	58	403,000	580
2002-08-07	54	55	53	54	254,000	540
2002-08-06	56	56	52	52	505,000	520
2002-08-05	59	59	56	57	270,000	570
2002-08-02	59	59	58	58	157,000	580
2002-08-01	61	61	58	60	167,000	600
2002-07-31	59	60	59	60	169,000	600
2002-07-30	60	61	58	59	516,000	590
2002-07-29	59	61	59	59	210,000	590
2002-07-26	63	63	59	59	510,000	590
2002-07-25	63	63	61	62	343,000	620
2002-07-24	61	63	61	61	171,000	610
2002-07-23	61	62	60	61	231,000	610
2002-07-22	61	63	61	61	439,000	610
2002-07-19	62	63	62	62	163,000	620
2002-07-18	61	62	60	61	379,000	610
2002-07-17	62	62	59	60	970,000	600
2002-07-16	62	64	62	62	551,000	620
2002-07-15	64	65	62	64	1,670,000	640
2002-07-12	67	67	64	66	1,941,000	660
2002-07-11	68	69	66	66	5,297,000	660
2002-07-10	63	67	62	64	3,789,000	640
2002-07-09	59	62	57	62	986,000	620
2002-07-08	60	62	58	62	557,000	620
2002-07-05	60	60	59	59	56,000	590
2002-07-04	62	62	59	59	324,000	590
2002-07-03	57	61	56	61	940,000	610
2002-07-02	57	57	55	57	104,000	570
2002-07-01	58	58	57	57	109,000	570
2002-06-28	56	58	56	58	229,000	580
2002-06-27	56	57	55	55	157,000	550
2002-06-26	57	58	55	55	362,000	550
2002-06-25	56	58	55	57	517,000	570
2002-06-24	54	56	52	55	478,000	550
2002-06-21	56	56	55	55	113,000	550
2002-06-20	54	57	54	57	645,000	570
2002-06-19	57	57	54	56	583,000	560
2002-06-18	58	59	56	57	732,000	570
2002-06-17	61	61	57	57	1,223,000	570
2002-06-14	63	64	60	62	1,385,000	620
2002-06-13	66	67	63	63	3,744,000	630
2002-06-12	64	68	63	67	8,825,000	670
2002-06-11	63	66	61	62	5,612,000	620
2002-06-10	58	61	58	59	1,107,000	590
2002-06-07	56	58	56	58	514,000	580
2002-06-06	56	57	55	56	194,000	560
2002-06-05	56	57	55	56	194,000	560
2002-06-04	55	57	55	56	181,000	560
2002-06-03	57	57	55	56	214,000	560
2002-05-31	56	56	53	56	616,000	560
2002-05-30	56	56	55	56	308,000	560
2002-05-29	58	58	56	57	236,000	570
2002-05-28	58	58	57	58	327,000	580
2002-05-27	58	58	57	57	508,000	570
2002-05-24	58	58	56	58	795,000	580
2002-05-23	58	59	57	58	658,000	580
2002-05-22	58	58	55	57	1,291,000	570
2002-05-21	59	64	51	57	3,741,000	570
2002-05-20	56	61	55	59	1,989,000	590
2002-05-17	51	54	50	53	420,000	530
2002-05-16	50	51	49	51	301,000	510
2002-05-15	50	51	50	50	153,000	500
2002-05-14	50	51	49	49	164,000	490
2002-05-13	50	51	50	51	162,000	510
2002-05-10	51	52	51	51	139,000	510
2002-05-09	52	52	51	52	99,000	520
2002-05-08	51	52	51	51	58,000	510
2002-05-07	53	53	51	53	143,000	530
2002-05-02	51	52	51	52	118,000	520
2002-05-01	51	52	51	51	124,000	510
2002-04-30	51	52	51	51	132,000	510
2002-04-26	53	53	51	51	464,000	510
2002-04-25	54	54	53	53	195,000	530
2002-04-24	53	54	52	53	368,000	530
2002-04-23	54	54	52	54	145,000	540
2002-04-22	53	54	52	54	287,000	540
2002-04-19	51	53	51	53	285,000	530
2002-04-18	52	53	51	51	222,000	510
2002-04-17	52	53	51	53	229,000	530
2002-04-16	53	53	49	53	2,149,000	530
2002-04-15	55	55	53	54	93,000	540
2002-04-12	55	56	54	55	165,000	550
2002-04-11	57	57	55	56	104,000	560
2002-04-10	56	57	55	57	111,000	570
2002-04-09	57	57	55	56	274,000	560
2002-04-08	56	57	55	56	267,000	560
2002-04-05	55	55	53	55	299,000	550
2002-04-04	53	55	53	54	154,000	540
2002-04-03	53	55	52	55	204,000	550
2002-04-02	52	52	50	51	139,000	510
2002-04-01	52	53	51	52	92,000	520
2002-03-29	56	56	52	52	113,000	520
2002-03-28	53	56	53	54	95,000	540
2002-03-27	54	55	53	54	44,000	540
2002-03-26	56	56	53	54	155,000	540
2002-03-25	56	56	55	55	84,000	550
2002-03-22	57	57	55	57	137,000	570
2002-03-20	55	58	54	58	358,000	580
2002-03-19	54	55	52	55	328,000	550
2002-03-18	55	55	53	53	117,000	530
2002-03-15	55	55	53	54	157,000	540
2002-03-14	55	56	54	55	288,000	550
2002-03-13	55	56	54	55	189,000	550
2002-03-12	54	56	54	54	191,000	540
2002-03-11	53	54	53	54	214,000	540
2002-03-08	53	53	52	52	246,000	520
2002-03-07	52	53	51	53	185,000	530
2002-03-06	53	54	52	52	178,000	520
2002-03-05	55	55	53	53	388,000	530
2002-03-04	52	55	51	55	763,000	550
2002-03-01	50	52	50	52	204,000	520
2002-02-28	50	52	49	51	654,000	510
2002-02-27	48	50	47	50	489,000	500
2002-02-26	49	49	45	48	1,293,000	480
2002-02-25	50	51	47	48	825,000	480
2002-02-22	52	52	46	49	1,180,000	490
2002-02-21	50	52	49	51	415,000	510
2002-02-20	49	50	48	49	301,000	490
2002-02-19	49	50	48	49	362,000	490
2002-02-18	48	51	48	49	505,000	490
2002-02-15	50	52	45	45	1,092,000	450
2002-02-14	49	52	49	51	336,000	510
2002-02-13	51	52	49	49	279,000	490
2002-02-12	49	51	48	50	226,000	500
2002-02-08	49	49	46	47	143,000	470
2002-02-07	48	49	45	48	109,000	480
2002-02-06	46	48	46	48	46,000	480
2002-02-05	46	48	46	46	80,000	460
2002-02-04	46	47	46	46	214,000	460
2002-02-01	49	50	47	47	246,000	470
2002-01-31	51	53	49	49	368,000	490
2002-01-30	52	58	49	51	1,630,000	510
2002-01-29	53	53	49	49	160,000	490
2002-01-28	50	54	47	53	444,000	530
2002-01-25	49	49	47	49	119,000	490
2002-01-24	48	49	48	49	172,000	490
2002-01-23	48	48	46	47	70,000	470
2002-01-22	47	48	46	48	92,000	480
2002-01-21	47	48	46	47	125,000	470
2002-01-18	48	49	46	48	76,000	480
2002-01-17	48	49	46	48	256,000	480
2002-01-16	46	46	45	46	87,000	460
2002-01-15	48	48	46	47	181,000	470
2002-01-11	50	50	48	48	264,000	480
2002-01-10	48	50	48	50	257,000	500
2002-01-09	48	48	47	47	96,000	470
2002-01-08	48	48	46	46	304,000	460
2002-01-07	47	50	47	49	97,000	490
2002-01-04	50	50	48	48	80,000	480

分割・併合履歴： [2017-09-27]1株→0.1株