2903 シノブフーズ(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-221,4501,4501,4501,4501,0001,089.41
1987-12-211,4301,4501,4201,4506,0001,089.41
1987-12-181,4001,4301,4001,43011,0001,074.38
1987-12-141,3201,3501,3101,3503,0001,014.27
1987-12-111,3001,3001,3001,3001,000976.71
1987-12-101,2801,2801,2801,2802,000961.68
1987-12-091,3001,3001,3001,3001,000976.71
1987-12-031,3001,3101,3001,3102,000984.22
1987-12-021,3001,3001,3001,3001,000976.71
1987-11-301,3001,3001,3001,3001,000976.71
1987-11-261,3001,3001,3001,3001,000976.71
1987-11-251,3501,3501,3501,3501,0001,014.27
1987-11-201,3501,3501,3501,3501,0001,014.27
1987-11-191,3501,3501,3501,3505,0001,014.27
1987-11-111,2001,2001,2001,2001,000901.58
1987-11-071,2401,2401,2401,2401,000931.63
1987-11-061,3001,3001,2501,2505,000939.14
1987-11-051,2501,2501,2501,2507,000939.14
1987-11-041,3001,3001,3001,3002,000976.71
1987-10-311,3001,3001,3001,3001,000976.71
1987-10-301,3001,3001,2901,2907,000969.20
1987-10-291,3101,3101,3101,3107,000984.22
1987-10-281,3101,3101,3101,3102,000984.22
1987-10-271,3501,3501,3501,3505,0001,014.27
1987-10-261,3701,3701,3701,3701,0001,029.30
1987-10-241,3701,3701,3701,3701,0001,029.30
1987-10-231,3701,3901,3701,3903,0001,044.33
1987-10-221,3801,4001,3801,4007,0001,051.84
1987-10-211,3701,3701,3701,3701,0001,029.30
1987-10-201,4001,4001,4001,4001,0001,051.84
1987-10-191,4201,4201,4201,4201,0001,066.87
1987-10-161,4501,4501,4201,4202,0001,066.87
1987-10-151,5001,5001,5001,5002,0001,126.97
1987-10-131,5001,5001,5001,5002,0001,126.97
1987-10-121,4201,4201,4201,4203,0001,066.87
1987-10-091,4501,4501,4501,4503,0001,089.41
1987-10-081,4201,4501,4201,4502,0001,089.41
1987-10-071,4501,4501,4501,4501,0001,089.41
1987-10-061,4801,4801,4801,4801,0001,111.95
1987-10-051,5001,5001,5001,5001,0001,126.97
1987-10-031,5201,5201,5201,5202,0001,142
1987-10-021,5001,5001,5001,5001,0001,126.97
1987-10-011,5201,5201,5001,5004,0001,126.97
1987-09-301,5301,5301,5301,5302,0001,149.51
1987-09-291,5001,5001,5001,5004,0001,126.97
1987-09-281,4201,4201,4201,4201,0001,066.87
1987-09-261,5001,5001,4001,4006,0001,051.84
1987-09-251,4601,5001,4601,5004,0001,126.97
1987-09-241,4801,4801,4801,4801,0001,111.95
1987-09-181,4601,4701,4601,4703,0001,104.43
1987-09-141,4401,4401,4401,4403,0001,081.89
1987-09-111,4401,4401,4401,4404,0001,081.89
1987-09-101,5501,5501,5501,5502,0001,164.54
1987-09-081,4801,4801,4701,4803,0001,111.95
1987-09-041,5001,5001,5001,5003,0001,126.97
1987-09-031,5001,5001,4901,4903,0001,119.46
1987-09-021,5001,5001,5001,5004,0001,126.97
1987-08-291,5701,5701,5401,5703,0001,179.56
1987-08-281,6001,6001,6001,6003,0001,202.10
1987-08-271,6101,6101,6001,6002,0001,202.10
1987-08-261,5701,5701,5701,5701,0001,179.56
1987-08-251,6001,6001,6001,6002,0001,202.10
1987-08-241,5801,6001,5801,6003,0001,202.10
1987-08-221,6501,6501,6501,6503,0001,239.67
1987-08-211,6501,6501,6501,6507,0001,239.67
1987-08-201,6501,6501,6501,65011,0001,239.67
1987-08-191,6501,6501,6501,6503,0001,239.67
1987-08-181,6501,6501,6501,6507,0001,239.67
1987-08-171,6501,6501,6501,6509,0001,239.67
1987-08-141,6501,6501,6501,6501,0001,239.67
1987-08-131,6501,6501,6501,6501,0001,239.67
1987-08-111,6501,6501,6501,6506,0001,239.67
1987-08-071,6501,6501,6501,6504,0001,239.67
1987-08-061,6501,6501,6501,6505,0001,239.67
1987-08-051,6501,6501,6501,6507,0001,239.67
1987-08-041,6501,6501,6501,6505,0001,239.67
1987-08-031,6501,6501,6501,6503,0001,239.67
1987-08-011,6501,6501,6501,6505,0001,239.67
1987-07-311,6501,6501,6501,6505,0001,239.67
1987-07-301,6501,6501,6501,6505,0001,239.67
1987-07-291,6601,6601,6601,66011,0001,247.18
1987-07-281,6701,7001,6601,6606,0001,247.18
1987-07-271,8101,8501,8101,85016,0001,263.57
1987-07-251,7501,8301,7501,83041,0001,249.91
1987-07-241,7301,7501,7201,75044,0001,195.27
1987-07-231,7401,7501,7001,75030,0001,195.27
1987-07-221,7501,7501,7401,7407,0001,188.44
1987-07-211,7401,7501,7301,75015,0001,195.27
1987-07-201,7401,7501,7401,75029,0001,195.27
1987-07-171,7301,7501,7301,75095,0001,195.27
1987-07-161,7301,7501,7201,73035,0001,181.61
1987-07-151,6301,7301,6301,73057,0001,181.61
1987-07-141,6001,6301,6001,63027,0001,113.31
1987-07-131,6001,6001,6001,60032,0001,092.82
1987-07-101,6001,6001,6001,60032,0001,092.82
1987-07-091,6001,6001,6001,6005,0001,092.82
1987-07-081,6001,6001,6001,6009,0001,092.82
1987-07-071,5801,6001,5801,60014,0001,092.82
1987-07-061,5801,5901,5801,59015,0001,085.99
1987-07-041,5901,5901,5901,5906,0001,085.99
1987-07-031,5801,5901,5801,59021,0001,085.99
1987-07-021,5701,5801,5701,5805,0001,079.16
1987-07-011,5901,5901,5701,57020,0001,072.33
1987-06-301,6001,6101,5801,59012,0001,085.99
1987-06-291,5901,5901,5901,5907,0001,085.99
1987-06-271,5801,5801,5801,5804,0001,079.16
1987-06-261,5801,5801,5801,5803,0001,079.16
1987-06-251,6001,6001,5801,5805,0001,079.16
1987-06-241,6001,6001,6001,6001,0001,092.82
1987-06-231,5801,5901,5801,5903,0001,085.99
1987-06-221,5501,5501,5501,5503,0001,058.67
1987-06-191,6401,6501,6301,64020,0001,120.14
1987-06-181,6501,6601,6501,6604,0001,133.80
1987-06-171,5901,6701,5901,65031,0001,126.97
1987-06-161,5001,5501,5001,55027,0001,058.67
1987-06-151,5501,5501,5001,5105,0001,031.35
1987-06-121,5601,5701,5401,5406,0001,051.84
1987-06-111,5401,5501,5401,5504,0001,058.67
1987-06-101,5701,5701,5501,5504,0001,058.67
1987-06-091,5901,5901,5901,5903,0001,085.99
1987-06-081,5801,5901,5801,5903,0001,085.99
1987-06-051,6401,6401,6001,6004,0001,092.82
1987-06-041,5901,7001,5901,660109,0001,133.80
1987-06-031,4601,6001,4601,60013,0001,092.82
1987-06-021,5101,5101,5001,50013,0001,024.52
1987-06-011,5601,5601,4801,4807,0001,010.86
1987-05-301,5001,5601,4801,56012,0001,065.50
1987-05-291,5001,5001,5001,5008,0001,024.52
1987-05-281,4401,5001,4301,5007,0001,024.52
1987-05-271,3401,4001,3301,40013,000956.22
1987-05-261,3301,3401,3001,3407,000915.24
1987-05-251,3301,3401,3301,3303,000908.41
1987-05-231,3001,3601,3001,3508,000922.07
1987-05-221,3701,3701,3501,3508,000922.07
1987-05-211,3501,3601,3501,3507,000922.07
1987-05-201,4001,4001,3501,3506,000922.07
1987-05-191,4201,4201,4201,4202,000969.88
1987-05-181,4501,4501,4201,4408,000983.54
1987-05-151,4401,4701,4201,47011,0001,004.03
1987-05-141,4101,4401,4101,44011,000983.54
1987-05-131,4301,4301,3901,4209,000969.88
1987-05-121,4001,4301,4001,4302,000976.71
1987-05-111,4501,4501,4301,4304,000976.71
1987-05-081,3801,4301,3801,4307,000976.71
1987-05-071,4401,4401,4001,40010,000956.22
1987-05-061,4801,4801,4401,4406,000983.54
1987-05-021,4401,4901,4401,4904,0001,017.69
1987-05-011,4401,4401,4401,4406,000983.54
1987-04-301,4401,4501,4101,44015,000983.54
1987-04-281,4601,4801,4401,47027,0001,004.03
1987-04-271,6001,6001,5001,50020,0001,024.52
1987-04-251,6101,6201,5701,60018,0001,092.82
1987-04-241,6501,6601,6201,6206,0001,106.48
1987-04-231,6101,6801,6101,66022,0001,133.80
1987-04-221,6301,6401,5801,64087,0001,120.14
1987-04-211,7301,7601,7001,70071,0001,161.12
1987-04-201,5901,6901,5801,69084,0001,154.29
1987-04-171,4601,5401,4401,54059,0001,051.84
1987-04-161,3401,4401,3301,440101,000983.54
1987-04-151,3401,3501,3301,34034,000915.24
1987-04-141,3201,3501,3201,35034,000922.07
1987-04-131,3201,3401,3101,34025,000915.24
1987-04-101,3101,3301,2901,33052,000908.41
1987-04-091,3201,3301,3001,32079,000901.58
1987-04-081,3501,3701,3201,330128,000908.41
1987-04-071,3301,3701,3101,370377,000935.73
1987-04-061,3001,3001,3001,300369,000887.92
1987-04-041,2001,2001,2001,200318,000819.62
1987-04-031,1001,1001,1001,100109,000751.32
1987-04-021,0001,0001,0001,000139,000683.01
1987-04-01950950950950746,000648.86

分割・併合履歴 : [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1987-07-28]1株→1.1株 [1986-12-02]1株→10株