2903 シノブフーズ(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,640	2,640	2,640	2,640	18,000	1,983.47
1989-12-28	2,570	2,640	2,570	2,640	29,000	1,983.47
1989-12-27	2,510	2,550	2,510	2,550	2,000	1,915.85
1989-12-26	2,570	2,570	2,500	2,500	4,000	1,878.29
1989-12-25	2,500	2,570	2,500	2,570	16,000	1,930.88
1989-12-22	2,480	2,500	2,480	2,500	8,000	1,878.29
1989-12-21	2,500	2,550	2,490	2,490	8,000	1,870.77
1989-12-20	2,380	2,500	2,380	2,500	23,000	1,878.29
1989-12-19	2,410	2,410	2,400	2,410	4,000	1,810.67
1989-12-18	2,410	2,430	2,410	2,410	8,000	1,810.67
1989-12-15	2,410	2,410	2,410	2,410	15,000	1,810.67
1989-12-14	2,380	2,400	2,380	2,400	2,000	1,803.16
1989-12-13	2,380	2,380	2,380	2,380	4,000	1,788.13
1989-12-12	2,380	2,380	2,380	2,380	1,000	1,788.13
1989-12-11	2,350	2,400	2,350	2,400	14,000	1,803.16
1989-12-08	2,350	2,350	2,350	2,350	3,000	1,765.59
1989-12-06	2,380	2,380	2,350	2,350	4,000	1,765.59
1989-12-05	2,380	2,380	2,380	2,380	1,000	1,788.13
1989-12-04	2,410	2,410	2,380	2,380	6,000	1,788.13
1989-12-01	2,410	2,410	2,410	2,410	7,000	1,810.67
1989-11-30	2,400	2,410	2,400	2,410	6,000	1,810.67
1989-11-29	2,440	2,440	2,410	2,410	6,000	1,810.67
1989-11-28	2,450	2,450	2,400	2,450	23,000	1,840.72
1989-11-27	2,350	2,450	2,350	2,450	24,000	1,840.72
1989-11-24	2,300	2,350	2,300	2,350	14,000	1,765.59
1989-11-21	2,300	2,300	2,250	2,300	11,000	1,728.02
1989-11-20	2,270	2,300	2,270	2,300	18,000	1,728.02
1989-11-17	2,220	2,250	2,220	2,250	14,000	1,690.46
1989-11-16	2,250	2,250	2,200	2,200	10,000	1,652.89
1989-11-15	2,280	2,280	2,200	2,200	8,000	1,652.89
1989-11-14	2,290	2,290	2,250	2,280	7,000	1,713
1989-11-13	2,200	2,250	2,200	2,250	3,000	1,690.46
1989-11-10	2,200	2,200	2,200	2,200	1,000	1,652.89
1989-11-09	2,210	2,250	2,200	2,250	5,000	1,690.46
1989-11-08	2,200	2,250	2,200	2,250	4,000	1,690.46
1989-11-07	2,190	2,250	2,190	2,250	5,000	1,690.46
1989-11-06	2,200	2,230	2,200	2,230	3,000	1,675.43
1989-10-31	2,160	2,230	2,160	2,230	3,000	1,675.43
1989-10-30	2,160	2,160	2,160	2,160	3,000	1,622.84
1989-10-27	2,160	2,160	2,160	2,160	1,000	1,622.84
1989-10-26	2,220	2,220	2,220	2,220	5,000	1,667.92
1989-10-25	2,220	2,220	2,200	2,200	2,000	1,652.89
1989-10-24	2,230	2,230	2,230	2,230	2,000	1,675.43
1989-10-23	2,230	2,230	2,230	2,230	4,000	1,675.43
1989-10-20	2,260	2,260	2,260	2,260	1,000	1,697.97
1989-10-19	2,260	2,270	2,260	2,270	4,000	1,705.48
1989-10-18	2,260	2,260	2,250	2,250	2,000	1,690.46
1989-10-17	2,260	2,260	2,250	2,260	14,000	1,697.97
1989-10-16	2,250	2,260	2,250	2,250	10,000	1,690.46
1989-10-13	2,250	2,250	2,250	2,250	4,000	1,690.46
1989-10-12	2,250	2,250	2,200	2,200	4,000	1,652.89
1989-10-11	2,250	2,250	2,230	2,230	6,000	1,675.43
1989-10-09	2,250	2,260	2,250	2,250	8,000	1,690.46
1989-10-06	2,250	2,250	2,250	2,250	2,000	1,690.46
1989-10-05	2,200	2,200	2,200	2,200	4,000	1,652.89
1989-10-04	2,200	2,200	2,200	2,200	2,000	1,652.89
1989-10-03	2,250	2,250	2,250	2,250	10,000	1,690.46
1989-09-29	2,200	2,250	2,200	2,250	6,000	1,690.46
1989-09-28	2,160	2,160	2,160	2,160	4,000	1,622.84
1989-09-27	2,200	2,200	2,160	2,160	4,000	1,622.84
1989-09-26	2,160	2,160	2,160	2,160	1,000	1,622.84
1989-09-22	2,150	2,200	2,150	2,200	8,000	1,652.89
1989-09-21	2,160	2,160	2,160	2,160	2,000	1,622.84
1989-09-20	2,200	2,200	2,200	2,200	1,000	1,652.89
1989-09-19	2,160	2,200	2,160	2,200	6,000	1,652.89
1989-09-18	2,130	2,130	2,100	2,100	2,000	1,577.76
1989-09-14	2,160	2,160	2,120	2,120	2,000	1,592.79
1989-09-13	2,160	2,200	2,160	2,170	4,000	1,630.35
1989-09-12	2,160	2,160	2,160	2,160	1,000	1,622.84
1989-09-11	2,230	2,230	2,160	2,160	5,000	1,622.84
1989-09-08	2,200	2,230	2,160	2,230	18,000	1,675.43
1989-09-07	2,150	2,200	2,150	2,200	5,000	1,652.89
1989-09-06	2,100	2,100	2,100	2,100	4,000	1,577.76
1989-09-05	2,120	2,120	2,100	2,100	2,000	1,577.76
1989-09-04	2,120	2,120	2,120	2,120	1,000	1,592.79
1989-09-01	2,180	2,210	2,090	2,090	10,000	1,570.25
1989-08-31	2,150	2,200	2,100	2,100	12,000	1,577.76
1989-08-30	2,140	2,150	2,140	2,150	5,000	1,615.33
1989-08-28	2,090	2,090	2,090	2,090	1,000	1,570.25
1989-08-25	2,070	2,090	2,070	2,090	3,000	1,570.25
1989-08-24	2,100	2,100	2,100	2,100	1,000	1,577.76
1989-08-23	2,140	2,150	2,140	2,150	5,000	1,615.33
1989-08-22	2,090	2,130	2,090	2,130	7,000	1,600.30
1989-08-21	2,100	2,100	2,100	2,100	1,000	1,577.76
1989-08-18	2,060	2,100	2,060	2,100	11,000	1,577.76
1989-08-17	2,050	2,060	2,050	2,060	3,000	1,547.71
1989-08-15	2,050	2,050	2,050	2,050	1,000	1,540.20
1989-08-14	2,030	2,050	2,030	2,050	4,000	1,540.20
1989-08-11	2,050	2,050	2,030	2,030	2,000	1,525.17
1989-08-10	2,050	2,050	2,050	2,050	2,000	1,540.20
1989-08-08	2,050	2,050	2,050	2,050	1,000	1,540.20
1989-08-07	2,050	2,070	2,050	2,070	2,000	1,555.22
1989-08-04	2,050	2,050	2,030	2,030	3,000	1,525.17
1989-08-03	2,050	2,050	2,050	2,050	4,000	1,540.20
1989-08-02	2,050	2,050	2,050	2,050	1,000	1,540.20
1989-07-31	2,050	2,050	2,020	2,020	5,000	1,517.66
1989-07-28	2,050	2,060	2,050	2,060	5,000	1,547.71
1989-07-27	2,050	2,050	2,050	2,050	1,000	1,540.20
1989-07-25	2,010	2,010	2,010	2,010	1,000	1,510.14
1989-07-21	2,070	2,070	2,050	2,050	15,000	1,540.20
1989-07-20	2,070	2,080	2,070	2,080	6,000	1,562.73
1989-07-18	2,080	2,100	2,070	2,070	7,000	1,555.22
1989-07-17	2,080	2,080	2,080	2,080	10,000	1,562.73
1989-07-14	2,080	2,080	2,080	2,080	11,000	1,562.73
1989-07-13	2,080	2,080	2,080	2,080	6,000	1,562.73
1989-07-12	2,090	2,090	2,080	2,080	3,000	1,562.73
1989-07-11	2,090	2,090	2,090	2,090	3,000	1,570.25
1989-07-10	2,150	2,150	2,120	2,120	3,000	1,592.79
1989-07-07	2,050	2,130	2,050	2,130	10,000	1,600.30
1989-07-06	2,000	2,000	2,000	2,000	1,000	1,502.63
1989-07-05	2,000	2,000	2,000	2,000	15,000	1,502.63
1989-07-04	2,000	2,000	2,000	2,000	16,000	1,502.63
1989-07-03	2,000	2,000	1,980	2,000	5,000	1,502.63
1989-06-30	2,050	2,050	2,000	2,000	14,000	1,502.63
1989-06-29	1,950	2,000	1,950	2,000	7,000	1,502.63
1989-06-28	1,920	1,950	1,900	1,910	6,000	1,435.01
1989-06-27	1,900	1,900	1,900	1,900	2,000	1,427.50
1989-06-26	1,900	1,900	1,900	1,900	1,000	1,427.50
1989-06-23	1,900	1,900	1,900	1,900	3,000	1,427.50
1989-06-22	1,900	1,950	1,900	1,900	6,000	1,427.50
1989-06-20	1,850	1,850	1,850	1,850	1,000	1,389.93
1989-06-14	1,870	1,870	1,870	1,870	2,000	1,404.96
1989-06-13	1,870	1,870	1,870	1,870	1,000	1,404.96
1989-06-09	1,950	1,950	1,910	1,910	10,000	1,435.01
1989-06-08	1,900	1,900	1,900	1,900	1,000	1,427.50
1989-06-07	1,920	1,920	1,920	1,920	6,000	1,442.52
1989-06-06	1,910	1,920	1,900	1,920	4,000	1,442.52
1989-06-02	1,920	1,920	1,910	1,910	3,000	1,435.01
1989-06-01	1,880	1,930	1,880	1,930	3,000	1,450.04
1989-05-31	1,850	1,850	1,850	1,850	2,000	1,389.93
1989-05-30	1,900	1,900	1,900	1,900	1,000	1,427.50
1989-05-29	1,890	1,890	1,890	1,890	1,000	1,419.98
1989-05-26	1,860	1,860	1,860	1,860	1,000	1,397.45
1989-05-25	1,890	1,890	1,890	1,890	2,000	1,419.98
1989-05-24	1,900	1,900	1,900	1,900	4,000	1,427.50
1989-05-19	1,860	1,930	1,860	1,930	3,000	1,450.04
1989-05-16	1,930	1,930	1,930	1,930	2,000	1,450.04
1989-05-15	1,930	1,930	1,930	1,930	1,000	1,450.04
1989-05-12	1,940	1,940	1,940	1,940	1,000	1,457.55
1989-05-11	1,960	1,960	1,960	1,960	3,000	1,472.58
1989-05-10	1,960	1,960	1,960	1,960	2,000	1,472.58
1989-05-09	1,900	1,960	1,900	1,960	6,000	1,472.58
1989-05-02	1,850	1,850	1,850	1,850	2,000	1,389.93
1989-05-01	1,850	1,850	1,850	1,850	2,000	1,389.93
1989-04-27	1,830	1,830	1,830	1,830	1,000	1,374.91
1989-04-26	1,850	1,850	1,820	1,830	5,000	1,374.91
1989-04-25	1,850	1,850	1,850	1,850	2,000	1,389.93
1989-04-21	1,820	1,850	1,820	1,850	6,000	1,389.93
1989-04-19	1,860	1,860	1,860	1,860	1,000	1,397.45
1989-04-18	1,860	1,860	1,860	1,860	1,000	1,397.45
1989-04-14	1,930	1,930	1,930	1,930	1,000	1,450.04
1989-04-13	1,930	1,930	1,930	1,930	1,000	1,450.04
1989-04-12	1,930	1,930	1,930	1,930	2,000	1,450.04
1989-04-11	1,930	1,930	1,930	1,930	1,000	1,450.04
1989-04-07	1,940	1,940	1,940	1,940	4,000	1,457.55
1989-04-06	1,940	1,940	1,940	1,940	1,000	1,457.55
1989-04-05	1,930	1,930	1,900	1,930	3,000	1,450.04
1989-04-04	1,930	1,930	1,930	1,930	1,000	1,450.04
1989-03-31	1,950	1,950	1,930	1,930	3,000	1,450.04
1989-03-30	1,950	1,950	1,950	1,950	2,000	1,465.06
1989-03-29	1,950	1,950	1,950	1,950	4,000	1,465.06
1989-03-28	1,830	1,900	1,830	1,900	2,000	1,427.50
1989-03-27	1,830	1,830	1,800	1,800	3,000	1,352.37
1989-03-23	1,900	1,900	1,850	1,850	3,000	1,389.93
1989-03-22	1,860	1,860	1,860	1,860	2,000	1,397.45
1989-03-15	1,900	1,900	1,900	1,900	1,000	1,427.50
1989-03-14	1,910	1,910	1,850	1,850	2,000	1,389.93
1989-03-13	1,900	1,900	1,900	1,900	2,000	1,427.50
1989-03-10	1,900	1,900	1,900	1,900	3,000	1,427.50
1989-03-09	1,900	1,900	1,900	1,900	1,000	1,427.50
1989-03-08	1,900	1,900	1,900	1,900	1,000	1,427.50
1989-03-07	1,940	1,940	1,930	1,930	5,000	1,450.04
1989-03-06	1,940	1,940	1,940	1,940	2,000	1,457.55
1989-03-02	1,910	1,910	1,910	1,910	2,000	1,435.01
1989-03-01	1,900	1,900	1,900	1,900	1,000	1,427.50
1989-02-28	1,910	1,910	1,910	1,910	3,000	1,435.01
1989-02-27	1,910	1,910	1,910	1,910	4,000	1,435.01
1989-02-21	1,910	1,910	1,910	1,910	1,000	1,435.01
1989-02-20	1,910	1,910	1,910	1,910	1,000	1,435.01
1989-02-17	1,960	1,960	1,950	1,950	2,000	1,465.06
1989-02-16	1,980	1,980	1,980	1,980	1,000	1,487.60
1989-02-15	2,000	2,000	1,980	1,980	2,000	1,487.60
1989-02-14	2,000	2,000	1,980	1,980	3,000	1,487.60
1989-02-10	1,980	1,980	1,980	1,980	2,000	1,487.60
1989-02-09	2,060	2,060	2,060	2,060	2,000	1,547.71
1989-02-08	2,110	2,120	2,110	2,120	2,000	1,592.79
1989-02-07	2,150	2,150	2,100	2,100	5,000	1,577.76
1989-02-06	2,050	2,050	2,050	2,050	1,000	1,540.20
1989-02-03	1,980	1,980	1,980	1,980	1,000	1,487.60
1989-02-02	1,980	1,990	1,980	1,980	5,000	1,487.60
1989-02-01	1,970	1,970	1,970	1,970	1,000	1,480.09
1989-01-31	1,970	1,970	1,970	1,970	2,000	1,480.09
1989-01-30	2,000	2,000	1,970	1,970	4,000	1,480.09
1989-01-28	1,970	1,970	1,970	1,970	1,000	1,480.09
1989-01-27	1,930	1,970	1,930	1,970	7,000	1,480.09
1989-01-26	1,900	1,950	1,900	1,950	4,000	1,465.06
1989-01-25	1,900	1,900	1,900	1,900	1,000	1,427.50
1989-01-24	1,900	1,900	1,900	1,900	2,000	1,427.50
1989-01-23	1,960	1,960	1,950	1,950	4,000	1,465.06
1989-01-20	1,900	1,950	1,900	1,950	3,000	1,465.06
1989-01-19	1,900	1,900	1,900	1,900	2,000	1,427.50
1989-01-18	1,870	1,900	1,870	1,900	6,000	1,427.50
1989-01-17	1,890	1,890	1,850	1,850	2,000	1,389.93
1989-01-13	1,860	1,870	1,860	1,870	2,000	1,404.96
1989-01-12	1,860	1,900	1,830	1,900	5,000	1,427.50
1989-01-11	1,850	1,860	1,850	1,860	2,000	1,397.45
1989-01-10	1,900	1,900	1,850	1,850	2,000	1,389.93
1989-01-09	1,830	1,850	1,830	1,850	15,000	1,389.93
1989-01-06	1,880	1,880	1,880	1,880	1,000	1,412.47
1989-01-05	1,900	1,900	1,900	1,900	1,000	1,427.50
1989-01-04	1,800	1,800	1,760	1,760	7,000	1,322.31

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