3109 シキボウ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 112 | 113 | 110 | 110 | 864,000 | 1,100 |
| 2003-12-29 | 111 | 114 | 109 | 111 | 2,051,000 | 1,110 |
| 2003-12-26 | 106 | 108 | 104 | 108 | 1,492,000 | 1,080 |
| 2003-12-25 | 100 | 105 | 96 | 103 | 3,539,000 | 1,030 |
| 2003-12-24 | 109 | 110 | 99 | 103 | 4,355,000 | 1,030 |
| 2003-12-22 | 111 | 112 | 108 | 110 | 2,114,000 | 1,100 |
| 2003-12-19 | 115 | 116 | 111 | 113 | 2,208,000 | 1,130 |
| 2003-12-18 | 116 | 118 | 116 | 116 | 793,000 | 1,160 |
| 2003-12-17 | 120 | 120 | 115 | 116 | 1,468,000 | 1,160 |
| 2003-12-16 | 120 | 122 | 118 | 119 | 1,232,000 | 1,190 |
| 2003-12-15 | 119 | 123 | 119 | 123 | 2,479,000 | 1,230 |
| 2003-12-12 | 121 | 122 | 117 | 118 | 1,042,000 | 1,180 |
| 2003-12-11 | 118 | 121 | 116 | 120 | 1,639,000 | 1,200 |
| 2003-12-10 | 121 | 121 | 116 | 117 | 1,895,000 | 1,170 |
| 2003-12-09 | 128 | 128 | 120 | 121 | 1,603,000 | 1,210 |
| 2003-12-08 | 129 | 130 | 124 | 126 | 2,235,000 | 1,260 |
| 2003-12-05 | 130 | 133 | 130 | 131 | 1,311,000 | 1,310 |
| 2003-12-04 | 135 | 135 | 130 | 132 | 2,119,000 | 1,320 |
| 2003-12-03 | 132 | 136 | 131 | 134 | 7,967,000 | 1,340 |
| 2003-12-02 | 126 | 131 | 123 | 130 | 4,280,000 | 1,300 |
| 2003-12-01 | 118 | 126 | 118 | 125 | 2,157,000 | 1,250 |
| 2003-11-28 | 127 | 132 | 123 | 126 | 8,444,000 | 1,260 |
| 2003-11-27 | 122 | 126 | 118 | 126 | 2,880,000 | 1,260 |
| 2003-11-26 | 124 | 124 | 119 | 121 | 2,105,000 | 1,210 |
| 2003-11-25 | 125 | 126 | 122 | 122 | 3,044,000 | 1,220 |
| 2003-11-21 | 112 | 123 | 112 | 121 | 4,062,000 | 1,210 |
| 2003-11-20 | 114 | 118 | 111 | 114 | 3,179,000 | 1,140 |
| 2003-11-19 | 115 | 116 | 110 | 111 | 4,278,000 | 1,110 |
| 2003-11-18 | 113 | 119 | 108 | 116 | 7,265,000 | 1,160 |
| 2003-11-17 | 129 | 131 | 116 | 118 | 6,039,000 | 1,180 |
| 2003-11-14 | 140 | 144 | 135 | 136 | 7,176,000 | 1,360 |
| 2003-11-13 | 144 | 148 | 135 | 136 | 16,541,000 | 1,360 |
| 2003-11-12 | 134 | 148 | 130 | 146 | 12,135,000 | 1,460 |
| 2003-11-11 | 142 | 144 | 128 | 132 | 15,004,000 | 1,320 |
| 2003-11-10 | 149 | 155 | 144 | 144 | 21,364,000 | 1,440 |
| 2003-11-07 | 139 | 152 | 134 | 151 | 25,201,000 | 1,510 |
| 2003-11-06 | 138 | 144 | 135 | 139 | 19,401,000 | 1,390 |
| 2003-11-05 | 127 | 139 | 127 | 137 | 13,693,000 | 1,370 |
| 2003-11-04 | 130 | 130 | 125 | 127 | 2,812,000 | 1,270 |
| 2003-10-31 | 135 | 136 | 126 | 128 | 9,405,000 | 1,280 |
| 2003-10-30 | 120 | 136 | 118 | 133 | 18,641,000 | 1,330 |
| 2003-10-29 | 119 | 120 | 118 | 119 | 666,000 | 1,190 |
| 2003-10-28 | 118 | 120 | 116 | 118 | 763,000 | 1,180 |
| 2003-10-27 | 115 | 122 | 114 | 118 | 987,000 | 1,180 |
| 2003-10-24 | 116 | 118 | 114 | 114 | 975,000 | 1,140 |
| 2003-10-23 | 122 | 123 | 112 | 116 | 3,308,000 | 1,160 |
| 2003-10-22 | 123 | 129 | 122 | 125 | 3,471,000 | 1,250 |
| 2003-10-21 | 126 | 127 | 123 | 126 | 2,517,000 | 1,260 |
| 2003-10-20 | 127 | 130 | 125 | 125 | 5,129,000 | 1,250 |
| 2003-10-17 | 125 | 125 | 122 | 125 | 1,237,000 | 1,250 |
| 2003-10-16 | 121 | 126 | 120 | 123 | 1,662,000 | 1,230 |
| 2003-10-15 | 121 | 123 | 120 | 122 | 718,000 | 1,220 |
| 2003-10-14 | 125 | 125 | 122 | 122 | 1,084,000 | 1,220 |
| 2003-10-10 | 121 | 125 | 120 | 125 | 2,607,000 | 1,250 |
| 2003-10-09 | 119 | 121 | 119 | 120 | 651,000 | 1,200 |
| 2003-10-08 | 121 | 122 | 119 | 120 | 627,000 | 1,200 |
| 2003-10-07 | 122 | 123 | 120 | 120 | 546,000 | 1,200 |
| 2003-10-06 | 125 | 125 | 121 | 123 | 833,000 | 1,230 |
| 2003-10-03 | 121 | 125 | 120 | 123 | 1,688,000 | 1,230 |
| 2003-10-02 | 119 | 122 | 119 | 120 | 1,074,000 | 1,200 |
| 2003-10-01 | 117 | 119 | 117 | 117 | 926,000 | 1,170 |
| 2003-09-30 | 116 | 119 | 116 | 117 | 376,000 | 1,170 |
| 2003-09-29 | 117 | 117 | 115 | 116 | 331,000 | 1,160 |
| 2003-09-26 | 113 | 117 | 113 | 116 | 477,000 | 1,160 |
| 2003-09-25 | 116 | 117 | 113 | 116 | 785,000 | 1,160 |
| 2003-09-24 | 121 | 122 | 118 | 119 | 727,000 | 1,190 |
| 2003-09-22 | 122 | 122 | 119 | 121 | 979,000 | 1,210 |
| 2003-09-19 | 123 | 123 | 120 | 120 | 1,228,000 | 1,200 |
| 2003-09-18 | 124 | 125 | 121 | 123 | 1,076,000 | 1,230 |
| 2003-09-17 | 122 | 127 | 122 | 125 | 3,183,000 | 1,250 |
| 2003-09-16 | 123 | 123 | 121 | 122 | 646,000 | 1,220 |
| 2003-09-12 | 122 | 123 | 121 | 123 | 655,000 | 1,230 |
| 2003-09-11 | 124 | 124 | 122 | 122 | 671,000 | 1,220 |
| 2003-09-10 | 122 | 125 | 122 | 124 | 933,000 | 1,240 |
| 2003-09-09 | 123 | 124 | 122 | 123 | 953,000 | 1,230 |
| 2003-09-08 | 120 | 122 | 117 | 121 | 940,000 | 1,210 |
| 2003-09-05 | 124 | 124 | 121 | 122 | 740,000 | 1,220 |
| 2003-09-04 | 123 | 124 | 119 | 120 | 1,217,000 | 1,200 |
| 2003-09-03 | 125 | 125 | 122 | 123 | 1,103,000 | 1,230 |
| 2003-09-02 | 128 | 128 | 124 | 125 | 1,665,000 | 1,250 |
| 2003-09-01 | 130 | 131 | 127 | 128 | 5,231,000 | 1,280 |
| 2003-08-29 | 125 | 130 | 120 | 128 | 6,112,000 | 1,280 |
| 2003-08-28 | 128 | 131 | 123 | 123 | 11,557,000 | 1,230 |
| 2003-08-27 | 118 | 123 | 116 | 122 | 3,972,000 | 1,220 |
| 2003-08-26 | 117 | 119 | 115 | 118 | 1,069,000 | 1,180 |
| 2003-08-25 | 114 | 117 | 113 | 117 | 1,139,000 | 1,170 |
| 2003-08-22 | 118 | 118 | 115 | 116 | 882,000 | 1,160 |
| 2003-08-21 | 119 | 119 | 116 | 117 | 853,000 | 1,170 |
| 2003-08-20 | 117 | 120 | 115 | 119 | 2,700,000 | 1,190 |
| 2003-08-19 | 118 | 119 | 114 | 114 | 962,000 | 1,140 |
| 2003-08-18 | 113 | 116 | 112 | 115 | 1,181,000 | 1,150 |
| 2003-08-15 | 114 | 115 | 110 | 112 | 963,000 | 1,120 |
| 2003-08-14 | 112 | 113 | 110 | 111 | 943,000 | 1,110 |
| 2003-08-13 | 108 | 115 | 108 | 113 | 1,402,000 | 1,130 |
| 2003-08-12 | 107 | 109 | 106 | 108 | 472,000 | 1,080 |
| 2003-08-11 | 106 | 111 | 103 | 107 | 1,572,000 | 1,070 |
| 2003-08-08 | 108 | 108 | 106 | 107 | 397,000 | 1,070 |
| 2003-08-07 | 110 | 111 | 108 | 109 | 441,000 | 1,090 |
| 2003-08-06 | 108 | 111 | 107 | 110 | 693,000 | 1,100 |
| 2003-08-05 | 111 | 112 | 106 | 110 | 971,000 | 1,100 |
| 2003-08-04 | 112 | 113 | 111 | 111 | 411,000 | 1,110 |
| 2003-08-01 | 113 | 113 | 111 | 113 | 491,000 | 1,130 |
| 2003-07-31 | 115 | 115 | 110 | 111 | 1,107,000 | 1,110 |
| 2003-07-30 | 115 | 116 | 113 | 115 | 766,000 | 1,150 |
| 2003-07-29 | 117 | 118 | 115 | 115 | 999,000 | 1,150 |
| 2003-07-28 | 119 | 119 | 116 | 117 | 1,149,000 | 1,170 |
| 2003-07-25 | 115 | 118 | 114 | 115 | 2,536,000 | 1,150 |
| 2003-07-24 | 112 | 122 | 112 | 117 | 11,227,000 | 1,170 |
| 2003-07-23 | 104 | 109 | 104 | 108 | 1,065,000 | 1,080 |
| 2003-07-22 | 104 | 106 | 102 | 102 | 1,291,000 | 1,020 |
| 2003-07-18 | 92 | 102 | 92 | 100 | 1,720,000 | 1,000 |
| 2003-07-17 | 100 | 100 | 92 | 94 | 1,607,000 | 940 |
| 2003-07-16 | 105 | 106 | 102 | 103 | 2,063,000 | 1,030 |
| 2003-07-15 | 112 | 113 | 109 | 109 | 810,000 | 1,090 |
| 2003-07-14 | 114 | 115 | 111 | 112 | 1,089,000 | 1,120 |
| 2003-07-11 | 116 | 117 | 114 | 114 | 693,000 | 1,140 |
| 2003-07-10 | 118 | 118 | 115 | 116 | 1,281,000 | 1,160 |
| 2003-07-09 | 115 | 118 | 113 | 118 | 979,000 | 1,180 |
| 2003-07-08 | 120 | 120 | 113 | 116 | 1,395,000 | 1,160 |
| 2003-07-07 | 114 | 122 | 114 | 118 | 1,915,000 | 1,180 |
| 2003-07-04 | 113 | 119 | 112 | 117 | 1,770,000 | 1,170 |
| 2003-07-03 | 121 | 121 | 112 | 113 | 2,480,000 | 1,130 |
| 2003-07-02 | 126 | 126 | 120 | 121 | 2,974,000 | 1,210 |
| 2003-07-01 | 123 | 127 | 123 | 126 | 3,737,000 | 1,260 |
| 2003-06-30 | 125 | 125 | 121 | 124 | 1,700,000 | 1,240 |
| 2003-06-27 | 127 | 128 | 121 | 124 | 5,223,000 | 1,240 |
| 2003-06-26 | 119 | 129 | 118 | 127 | 14,758,000 | 1,270 |
| 2003-06-25 | 118 | 119 | 116 | 118 | 1,457,000 | 1,180 |
| 2003-06-24 | 118 | 120 | 116 | 118 | 2,082,000 | 1,180 |
| 2003-06-23 | 124 | 124 | 119 | 120 | 3,503,000 | 1,200 |
| 2003-06-20 | 113 | 122 | 113 | 122 | 5,342,000 | 1,220 |
| 2003-06-19 | 117 | 117 | 113 | 114 | 2,222,000 | 1,140 |
| 2003-06-18 | 118 | 119 | 115 | 115 | 2,336,000 | 1,150 |
| 2003-06-17 | 122 | 123 | 112 | 116 | 8,271,000 | 1,160 |
| 2003-06-16 | 112 | 118 | 111 | 118 | 4,619,000 | 1,180 |
| 2003-06-13 | 112 | 113 | 110 | 113 | 2,026,000 | 1,130 |
| 2003-06-12 | 118 | 118 | 113 | 115 | 1,978,000 | 1,150 |
| 2003-06-11 | 119 | 120 | 115 | 116 | 4,169,000 | 1,160 |
| 2003-06-10 | 113 | 118 | 112 | 115 | 6,663,000 | 1,150 |
| 2003-06-09 | 103 | 126 | 103 | 116 | 21,893,000 | 1,160 |
| 2003-06-06 | 99 | 102 | 96 | 102 | 4,427,000 | 1,020 |
| 2003-06-05 | 98 | 99 | 96 | 97 | 1,681,000 | 970 |
| 2003-06-04 | 100 | 101 | 98 | 99 | 2,838,000 | 990 |
| 2003-06-03 | 98 | 98 | 96 | 97 | 1,630,000 | 970 |
| 2003-06-02 | 95 | 101 | 95 | 97 | 6,390,000 | 970 |
| 2003-05-30 | 97 | 99 | 93 | 95 | 6,107,000 | 950 |
| 2003-05-29 | 97 | 105 | 96 | 99 | 36,390,000 | 990 |
| 2003-05-28 | 81 | 84 | 78 | 83 | 6,573,000 | 830 |
| 2003-05-27 | 80 | 82 | 76 | 80 | 22,105,000 | 800 |
| 2003-05-26 | 72 | 74 | 71 | 72 | 1,330,000 | 720 |
| 2003-05-23 | 70 | 70 | 68 | 70 | 1,058,000 | 700 |
| 2003-05-22 | 71 | 72 | 69 | 71 | 1,819,000 | 710 |
| 2003-05-21 | 72 | 76 | 71 | 73 | 9,848,000 | 730 |
| 2003-05-20 | 58 | 80 | 58 | 68 | 27,130,000 | 680 |
| 2003-05-19 | 58 | 59 | 57 | 58 | 1,156,000 | 580 |
| 2003-05-16 | 60 | 61 | 60 | 61 | 456,000 | 610 |
| 2003-05-15 | 62 | 62 | 58 | 60 | 1,386,000 | 600 |
| 2003-05-14 | 57 | 63 | 57 | 63 | 2,716,000 | 630 |
| 2003-05-13 | 58 | 59 | 57 | 57 | 469,000 | 570 |
| 2003-05-12 | 58 | 59 | 57 | 59 | 619,000 | 590 |
| 2003-05-09 | 57 | 58 | 57 | 58 | 244,000 | 580 |
| 2003-05-08 | 58 | 58 | 57 | 57 | 368,000 | 570 |
| 2003-05-07 | 60 | 60 | 57 | 58 | 487,000 | 580 |
| 2003-05-06 | 59 | 59 | 57 | 59 | 641,000 | 590 |
| 2003-05-02 | 57 | 59 | 56 | 59 | 1,262,000 | 590 |
| 2003-05-01 | 58 | 58 | 55 | 56 | 1,141,000 | 560 |
| 2003-04-30 | 56 | 59 | 55 | 58 | 1,341,000 | 580 |
| 2003-04-28 | 59 | 60 | 55 | 57 | 1,495,000 | 570 |
| 2003-04-25 | 61 | 63 | 59 | 60 | 3,504,000 | 600 |
| 2003-04-24 | 62 | 64 | 58 | 59 | 6,382,000 | 590 |
| 2003-04-23 | 61 | 81 | 61 | 66 | 34,509,000 | 660 |
| 2003-04-22 | 57 | 58 | 55 | 57 | 1,602,000 | 570 |
| 2003-04-21 | 54 | 57 | 53 | 57 | 1,576,000 | 570 |
| 2003-04-18 | 53 | 53 | 52 | 53 | 258,000 | 530 |
| 2003-04-17 | 51 | 53 | 51 | 53 | 503,000 | 530 |
| 2003-04-16 | 52 | 53 | 51 | 51 | 248,000 | 510 |
| 2003-04-15 | 52 | 53 | 50 | 52 | 724,000 | 520 |
| 2003-04-14 | 54 | 56 | 51 | 52 | 567,000 | 520 |
| 2003-04-11 | 54 | 54 | 52 | 54 | 410,000 | 540 |
| 2003-04-10 | 54 | 54 | 51 | 53 | 417,000 | 530 |
| 2003-04-09 | 54 | 55 | 53 | 54 | 359,000 | 540 |
| 2003-04-08 | 55 | 56 | 53 | 53 | 795,000 | 530 |
| 2003-04-07 | 55 | 58 | 53 | 58 | 1,260,000 | 580 |
| 2003-04-04 | 53 | 56 | 51 | 53 | 1,049,000 | 530 |
| 2003-04-03 | 49 | 57 | 49 | 53 | 2,327,000 | 530 |
| 2003-04-02 | 47 | 49 | 47 | 49 | 162,000 | 490 |
| 2003-04-01 | 48 | 48 | 46 | 48 | 90,000 | 480 |
| 2003-03-31 | 51 | 51 | 47 | 48 | 170,000 | 480 |
| 2003-03-28 | 49 | 51 | 49 | 50 | 288,000 | 500 |
| 2003-03-27 | 47 | 49 | 46 | 49 | 278,000 | 490 |
| 2003-03-26 | 47 | 47 | 46 | 47 | 206,000 | 470 |
| 2003-03-25 | 45 | 47 | 44 | 47 | 175,000 | 470 |
| 2003-03-24 | 46 | 47 | 46 | 47 | 225,000 | 470 |
| 2003-03-20 | 45 | 47 | 45 | 47 | 214,000 | 470 |
| 2003-03-19 | 46 | 46 | 45 | 45 | 268,000 | 450 |
| 2003-03-18 | 46 | 48 | 46 | 46 | 228,000 | 460 |
| 2003-03-17 | 47 | 48 | 46 | 46 | 202,000 | 460 |
| 2003-03-14 | 49 | 49 | 47 | 49 | 455,000 | 490 |
| 2003-03-13 | 50 | 50 | 49 | 49 | 142,000 | 490 |
| 2003-03-12 | 49 | 51 | 49 | 49 | 317,000 | 490 |
| 2003-03-11 | 48 | 50 | 47 | 49 | 605,000 | 490 |
| 2003-03-10 | 52 | 52 | 49 | 49 | 1,419,000 | 490 |
| 2003-03-07 | 56 | 60 | 51 | 51 | 8,130,000 | 510 |
| 2003-03-06 | 46 | 49 | 45 | 47 | 892,000 | 470 |
| 2003-03-05 | 46 | 46 | 45 | 45 | 165,000 | 450 |
| 2003-03-04 | 46 | 47 | 46 | 47 | 205,000 | 470 |
| 2003-03-03 | 45 | 47 | 45 | 46 | 170,000 | 460 |
| 2003-02-28 | 48 | 48 | 45 | 45 | 130,000 | 450 |
| 2003-02-27 | 45 | 47 | 44 | 47 | 220,000 | 470 |
| 2003-02-26 | 47 | 47 | 44 | 44 | 187,000 | 440 |
| 2003-02-25 | 46 | 47 | 44 | 47 | 330,000 | 470 |
| 2003-02-24 | 47 | 49 | 46 | 49 | 328,000 | 490 |
| 2003-02-21 | 49 | 49 | 48 | 48 | 229,000 | 480 |
| 2003-02-20 | 50 | 51 | 48 | 49 | 484,000 | 490 |
| 2003-02-19 | 48 | 50 | 48 | 50 | 399,000 | 500 |
| 2003-02-18 | 49 | 50 | 48 | 48 | 259,000 | 480 |
| 2003-02-17 | 51 | 52 | 48 | 49 | 633,000 | 490 |
| 2003-02-14 | 50 | 51 | 49 | 51 | 377,000 | 510 |
| 2003-02-13 | 51 | 51 | 50 | 50 | 345,000 | 500 |
| 2003-02-12 | 51 | 52 | 50 | 50 | 580,000 | 500 |
| 2003-02-10 | 53 | 53 | 50 | 50 | 768,000 | 500 |
| 2003-02-07 | 54 | 55 | 51 | 53 | 1,462,000 | 530 |
| 2003-02-06 | 48 | 56 | 48 | 56 | 5,714,000 | 560 |
| 2003-02-05 | 47 | 48 | 46 | 46 | 427,000 | 460 |
| 2003-02-04 | 47 | 48 | 46 | 47 | 244,000 | 470 |
| 2003-02-03 | 46 | 48 | 45 | 48 | 443,000 | 480 |
| 2003-01-31 | 46 | 47 | 44 | 46 | 484,000 | 460 |
| 2003-01-30 | 48 | 48 | 45 | 46 | 493,000 | 460 |
| 2003-01-29 | 49 | 49 | 45 | 47 | 1,474,000 | 470 |
| 2003-01-28 | 45 | 49 | 45 | 49 | 3,700,000 | 490 |
| 2003-01-27 | 44 | 45 | 43 | 44 | 526,000 | 440 |
| 2003-01-24 | 42 | 45 | 42 | 45 | 584,000 | 450 |
| 2003-01-23 | 44 | 44 | 42 | 44 | 528,000 | 440 |
| 2003-01-22 | 45 | 45 | 42 | 45 | 1,999,000 | 450 |
| 2003-01-21 | 42 | 46 | 42 | 46 | 2,307,000 | 460 |
| 2003-01-20 | 41 | 42 | 39 | 40 | 822,000 | 400 |
| 2003-01-17 | 34 | 44 | 34 | 42 | 2,265,000 | 420 |
| 2003-01-16 | 36 | 37 | 35 | 36 | 85,000 | 360 |
| 2003-01-15 | 37 | 37 | 35 | 37 | 297,000 | 370 |
| 2003-01-14 | 33 | 36 | 33 | 36 | 464,000 | 360 |
| 2003-01-10 | 33 | 33 | 32 | 32 | 98,000 | 320 |
| 2003-01-09 | 32 | 33 | 32 | 33 | 341,000 | 330 |
| 2003-01-08 | 34 | 34 | 33 | 33 | 172,000 | 330 |
| 2003-01-07 | 37 | 37 | 34 | 35 | 250,000 | 350 |
| 2003-01-06 | 37 | 37 | 35 | 36 | 76,000 | 360 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
