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
