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 |
|---|---|---|---|---|---|---|
| 1987-12-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,089.41 |
| 1987-12-21 | 1,430 | 1,450 | 1,420 | 1,450 | 6,000 | 1,089.41 |
| 1987-12-18 | 1,400 | 1,430 | 1,400 | 1,430 | 11,000 | 1,074.38 |
| 1987-12-14 | 1,320 | 1,350 | 1,310 | 1,350 | 3,000 | 1,014.27 |
| 1987-12-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 976.71 |
| 1987-12-10 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 961.68 |
| 1987-12-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 976.71 |
| 1987-12-03 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 984.22 |
| 1987-12-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 976.71 |
| 1987-11-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 976.71 |
| 1987-11-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 976.71 |
| 1987-11-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,014.27 |
| 1987-11-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,014.27 |
| 1987-11-19 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,014.27 |
| 1987-11-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 901.58 |
| 1987-11-07 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 931.63 |
| 1987-11-06 | 1,300 | 1,300 | 1,250 | 1,250 | 5,000 | 939.14 |
| 1987-11-05 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 939.14 |
| 1987-11-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 976.71 |
| 1987-10-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 976.71 |
| 1987-10-30 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 | 969.20 |
| 1987-10-29 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 | 984.22 |
| 1987-10-28 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 984.22 |
| 1987-10-27 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,014.27 |
| 1987-10-26 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,029.30 |
| 1987-10-24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,029.30 |
| 1987-10-23 | 1,370 | 1,390 | 1,370 | 1,390 | 3,000 | 1,044.33 |
| 1987-10-22 | 1,380 | 1,400 | 1,380 | 1,400 | 7,000 | 1,051.84 |
| 1987-10-21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,029.30 |
| 1987-10-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,051.84 |
| 1987-10-19 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,066.87 |
| 1987-10-16 | 1,450 | 1,450 | 1,420 | 1,420 | 2,000 | 1,066.87 |
| 1987-10-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,126.97 |
| 1987-10-13 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,126.97 |
| 1987-10-12 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,066.87 |
| 1987-10-09 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,089.41 |
| 1987-10-08 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 | 1,089.41 |
| 1987-10-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,089.41 |
| 1987-10-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,111.95 |
| 1987-10-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,126.97 |
| 1987-10-03 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,142 |
| 1987-10-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,126.97 |
| 1987-10-01 | 1,520 | 1,520 | 1,500 | 1,500 | 4,000 | 1,126.97 |
| 1987-09-30 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,149.51 |
| 1987-09-29 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,126.97 |
| 1987-09-28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,066.87 |
| 1987-09-26 | 1,500 | 1,500 | 1,400 | 1,400 | 6,000 | 1,051.84 |
| 1987-09-25 | 1,460 | 1,500 | 1,460 | 1,500 | 4,000 | 1,126.97 |
| 1987-09-24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,111.95 |
| 1987-09-18 | 1,460 | 1,470 | 1,460 | 1,470 | 3,000 | 1,104.43 |
| 1987-09-14 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,081.89 |
| 1987-09-11 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,081.89 |
| 1987-09-10 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,164.54 |
| 1987-09-08 | 1,480 | 1,480 | 1,470 | 1,480 | 3,000 | 1,111.95 |
| 1987-09-04 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,126.97 |
| 1987-09-03 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 1,119.46 |
| 1987-09-02 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,126.97 |
| 1987-08-29 | 1,570 | 1,570 | 1,540 | 1,570 | 3,000 | 1,179.56 |
| 1987-08-28 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,202.10 |
| 1987-08-27 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,202.10 |
| 1987-08-26 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,179.56 |
| 1987-08-25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,202.10 |
| 1987-08-24 | 1,580 | 1,600 | 1,580 | 1,600 | 3,000 | 1,202.10 |
| 1987-08-22 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,239.67 |
| 1987-08-21 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 1,239.67 |
| 1987-08-20 | 1,650 | 1,650 | 1,650 | 1,650 | 11,000 | 1,239.67 |
| 1987-08-19 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,239.67 |
| 1987-08-18 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 1,239.67 |
| 1987-08-17 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 | 1,239.67 |
| 1987-08-14 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,239.67 |
| 1987-08-13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,239.67 |
| 1987-08-11 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,239.67 |
| 1987-08-07 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,239.67 |
| 1987-08-06 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,239.67 |
| 1987-08-05 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 1,239.67 |
| 1987-08-04 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,239.67 |
| 1987-08-03 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,239.67 |
| 1987-08-01 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,239.67 |
| 1987-07-31 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,239.67 |
| 1987-07-30 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,239.67 |
| 1987-07-29 | 1,660 | 1,660 | 1,660 | 1,660 | 11,000 | 1,247.18 |
| 1987-07-28 | 1,670 | 1,700 | 1,660 | 1,660 | 6,000 | 1,247.18 |
| 1987-07-27 | 1,810 | 1,850 | 1,810 | 1,850 | 16,000 | 1,263.57 |
| 1987-07-25 | 1,750 | 1,830 | 1,750 | 1,830 | 41,000 | 1,249.91 |
| 1987-07-24 | 1,730 | 1,750 | 1,720 | 1,750 | 44,000 | 1,195.27 |
| 1987-07-23 | 1,740 | 1,750 | 1,700 | 1,750 | 30,000 | 1,195.27 |
| 1987-07-22 | 1,750 | 1,750 | 1,740 | 1,740 | 7,000 | 1,188.44 |
| 1987-07-21 | 1,740 | 1,750 | 1,730 | 1,750 | 15,000 | 1,195.27 |
| 1987-07-20 | 1,740 | 1,750 | 1,740 | 1,750 | 29,000 | 1,195.27 |
| 1987-07-17 | 1,730 | 1,750 | 1,730 | 1,750 | 95,000 | 1,195.27 |
| 1987-07-16 | 1,730 | 1,750 | 1,720 | 1,730 | 35,000 | 1,181.61 |
| 1987-07-15 | 1,630 | 1,730 | 1,630 | 1,730 | 57,000 | 1,181.61 |
| 1987-07-14 | 1,600 | 1,630 | 1,600 | 1,630 | 27,000 | 1,113.31 |
| 1987-07-13 | 1,600 | 1,600 | 1,600 | 1,600 | 32,000 | 1,092.82 |
| 1987-07-10 | 1,600 | 1,600 | 1,600 | 1,600 | 32,000 | 1,092.82 |
| 1987-07-09 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,092.82 |
| 1987-07-08 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 1,092.82 |
| 1987-07-07 | 1,580 | 1,600 | 1,580 | 1,600 | 14,000 | 1,092.82 |
| 1987-07-06 | 1,580 | 1,590 | 1,580 | 1,590 | 15,000 | 1,085.99 |
| 1987-07-04 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 | 1,085.99 |
| 1987-07-03 | 1,580 | 1,590 | 1,580 | 1,590 | 21,000 | 1,085.99 |
| 1987-07-02 | 1,570 | 1,580 | 1,570 | 1,580 | 5,000 | 1,079.16 |
| 1987-07-01 | 1,590 | 1,590 | 1,570 | 1,570 | 20,000 | 1,072.33 |
| 1987-06-30 | 1,600 | 1,610 | 1,580 | 1,590 | 12,000 | 1,085.99 |
| 1987-06-29 | 1,590 | 1,590 | 1,590 | 1,590 | 7,000 | 1,085.99 |
| 1987-06-27 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,079.16 |
| 1987-06-26 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,079.16 |
| 1987-06-25 | 1,600 | 1,600 | 1,580 | 1,580 | 5,000 | 1,079.16 |
| 1987-06-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,092.82 |
| 1987-06-23 | 1,580 | 1,590 | 1,580 | 1,590 | 3,000 | 1,085.99 |
| 1987-06-22 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,058.67 |
| 1987-06-19 | 1,640 | 1,650 | 1,630 | 1,640 | 20,000 | 1,120.14 |
| 1987-06-18 | 1,650 | 1,660 | 1,650 | 1,660 | 4,000 | 1,133.80 |
| 1987-06-17 | 1,590 | 1,670 | 1,590 | 1,650 | 31,000 | 1,126.97 |
| 1987-06-16 | 1,500 | 1,550 | 1,500 | 1,550 | 27,000 | 1,058.67 |
| 1987-06-15 | 1,550 | 1,550 | 1,500 | 1,510 | 5,000 | 1,031.35 |
| 1987-06-12 | 1,560 | 1,570 | 1,540 | 1,540 | 6,000 | 1,051.84 |
| 1987-06-11 | 1,540 | 1,550 | 1,540 | 1,550 | 4,000 | 1,058.67 |
| 1987-06-10 | 1,570 | 1,570 | 1,550 | 1,550 | 4,000 | 1,058.67 |
| 1987-06-09 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,085.99 |
| 1987-06-08 | 1,580 | 1,590 | 1,580 | 1,590 | 3,000 | 1,085.99 |
| 1987-06-05 | 1,640 | 1,640 | 1,600 | 1,600 | 4,000 | 1,092.82 |
| 1987-06-04 | 1,590 | 1,700 | 1,590 | 1,660 | 109,000 | 1,133.80 |
| 1987-06-03 | 1,460 | 1,600 | 1,460 | 1,600 | 13,000 | 1,092.82 |
| 1987-06-02 | 1,510 | 1,510 | 1,500 | 1,500 | 13,000 | 1,024.52 |
| 1987-06-01 | 1,560 | 1,560 | 1,480 | 1,480 | 7,000 | 1,010.86 |
| 1987-05-30 | 1,500 | 1,560 | 1,480 | 1,560 | 12,000 | 1,065.50 |
| 1987-05-29 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 1,024.52 |
| 1987-05-28 | 1,440 | 1,500 | 1,430 | 1,500 | 7,000 | 1,024.52 |
| 1987-05-27 | 1,340 | 1,400 | 1,330 | 1,400 | 13,000 | 956.22 |
| 1987-05-26 | 1,330 | 1,340 | 1,300 | 1,340 | 7,000 | 915.24 |
| 1987-05-25 | 1,330 | 1,340 | 1,330 | 1,330 | 3,000 | 908.41 |
| 1987-05-23 | 1,300 | 1,360 | 1,300 | 1,350 | 8,000 | 922.07 |
| 1987-05-22 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 | 922.07 |
| 1987-05-21 | 1,350 | 1,360 | 1,350 | 1,350 | 7,000 | 922.07 |
| 1987-05-20 | 1,400 | 1,400 | 1,350 | 1,350 | 6,000 | 922.07 |
| 1987-05-19 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 969.88 |
| 1987-05-18 | 1,450 | 1,450 | 1,420 | 1,440 | 8,000 | 983.54 |
| 1987-05-15 | 1,440 | 1,470 | 1,420 | 1,470 | 11,000 | 1,004.03 |
| 1987-05-14 | 1,410 | 1,440 | 1,410 | 1,440 | 11,000 | 983.54 |
| 1987-05-13 | 1,430 | 1,430 | 1,390 | 1,420 | 9,000 | 969.88 |
| 1987-05-12 | 1,400 | 1,430 | 1,400 | 1,430 | 2,000 | 976.71 |
| 1987-05-11 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 976.71 |
| 1987-05-08 | 1,380 | 1,430 | 1,380 | 1,430 | 7,000 | 976.71 |
| 1987-05-07 | 1,440 | 1,440 | 1,400 | 1,400 | 10,000 | 956.22 |
| 1987-05-06 | 1,480 | 1,480 | 1,440 | 1,440 | 6,000 | 983.54 |
| 1987-05-02 | 1,440 | 1,490 | 1,440 | 1,490 | 4,000 | 1,017.69 |
| 1987-05-01 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 983.54 |
| 1987-04-30 | 1,440 | 1,450 | 1,410 | 1,440 | 15,000 | 983.54 |
| 1987-04-28 | 1,460 | 1,480 | 1,440 | 1,470 | 27,000 | 1,004.03 |
| 1987-04-27 | 1,600 | 1,600 | 1,500 | 1,500 | 20,000 | 1,024.52 |
| 1987-04-25 | 1,610 | 1,620 | 1,570 | 1,600 | 18,000 | 1,092.82 |
| 1987-04-24 | 1,650 | 1,660 | 1,620 | 1,620 | 6,000 | 1,106.48 |
| 1987-04-23 | 1,610 | 1,680 | 1,610 | 1,660 | 22,000 | 1,133.80 |
| 1987-04-22 | 1,630 | 1,640 | 1,580 | 1,640 | 87,000 | 1,120.14 |
| 1987-04-21 | 1,730 | 1,760 | 1,700 | 1,700 | 71,000 | 1,161.12 |
| 1987-04-20 | 1,590 | 1,690 | 1,580 | 1,690 | 84,000 | 1,154.29 |
| 1987-04-17 | 1,460 | 1,540 | 1,440 | 1,540 | 59,000 | 1,051.84 |
| 1987-04-16 | 1,340 | 1,440 | 1,330 | 1,440 | 101,000 | 983.54 |
| 1987-04-15 | 1,340 | 1,350 | 1,330 | 1,340 | 34,000 | 915.24 |
| 1987-04-14 | 1,320 | 1,350 | 1,320 | 1,350 | 34,000 | 922.07 |
| 1987-04-13 | 1,320 | 1,340 | 1,310 | 1,340 | 25,000 | 915.24 |
| 1987-04-10 | 1,310 | 1,330 | 1,290 | 1,330 | 52,000 | 908.41 |
| 1987-04-09 | 1,320 | 1,330 | 1,300 | 1,320 | 79,000 | 901.58 |
| 1987-04-08 | 1,350 | 1,370 | 1,320 | 1,330 | 128,000 | 908.41 |
| 1987-04-07 | 1,330 | 1,370 | 1,310 | 1,370 | 377,000 | 935.73 |
| 1987-04-06 | 1,300 | 1,300 | 1,300 | 1,300 | 369,000 | 887.92 |
| 1987-04-04 | 1,200 | 1,200 | 1,200 | 1,200 | 318,000 | 819.62 |
| 1987-04-03 | 1,100 | 1,100 | 1,100 | 1,100 | 109,000 | 751.32 |
| 1987-04-02 | 1,000 | 1,000 | 1,000 | 1,000 | 139,000 | 683.01 |
| 1987-04-01 | 950 | 950 | 950 | 950 | 746,000 | 648.86 |
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
