2903 シノブフーズ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1992-12-28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1992-12-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1992-12-22 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 | 1,300 |
| 1992-12-18 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1992-12-15 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1992-12-14 | 1,370 | 1,370 | 1,370 | 1,370 | 21,000 | 1,370 |
| 1992-12-11 | 1,280 | 1,320 | 1,280 | 1,320 | 20,000 | 1,320 |
| 1992-12-10 | 1,250 | 1,310 | 1,250 | 1,300 | 18,000 | 1,300 |
| 1992-12-07 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1992-12-04 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1992-12-02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1992-12-01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1992-11-30 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1992-11-27 | 1,270 | 1,310 | 1,270 | 1,310 | 3,000 | 1,310 |
| 1992-11-26 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1992-11-25 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1992-11-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-11-20 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1992-11-18 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1992-11-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1992-11-16 | 1,380 | 1,400 | 1,380 | 1,400 | 7,000 | 1,400 |
| 1992-11-13 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1992-11-11 | 1,410 | 1,420 | 1,380 | 1,420 | 32,000 | 1,420 |
| 1992-11-10 | 1,400 | 1,410 | 1,380 | 1,400 | 22,000 | 1,400 |
| 1992-11-09 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1992-11-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-11-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-11-04 | 1,410 | 1,410 | 1,390 | 1,400 | 5,000 | 1,400 |
| 1992-11-02 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1992-10-30 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1992-10-29 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1992-10-28 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1992-10-27 | 1,450 | 1,450 | 1,440 | 1,440 | 10,000 | 1,440 |
| 1992-10-26 | 1,410 | 1,450 | 1,400 | 1,450 | 18,000 | 1,450 |
| 1992-10-23 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1992-10-22 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1992-10-16 | 1,390 | 1,400 | 1,390 | 1,400 | 10,000 | 1,400 |
| 1992-10-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-10-14 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1992-10-13 | 1,350 | 1,410 | 1,350 | 1,410 | 20,000 | 1,410 |
| 1992-10-12 | 1,300 | 1,310 | 1,290 | 1,290 | 7,000 | 1,290 |
| 1992-10-09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1992-10-08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1992-10-07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1992-10-06 | 1,330 | 1,340 | 1,330 | 1,340 | 4,000 | 1,340 |
| 1992-10-05 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1992-09-30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-09-25 | 1,450 | 1,450 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1992-09-24 | 1,380 | 1,450 | 1,380 | 1,450 | 10,000 | 1,450 |
| 1992-09-21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1992-09-18 | 1,380 | 1,390 | 1,380 | 1,390 | 10,000 | 1,390 |
| 1992-09-17 | 1,390 | 1,390 | 1,380 | 1,390 | 6,000 | 1,390 |
| 1992-09-16 | 1,380 | 1,410 | 1,380 | 1,390 | 6,000 | 1,390 |
| 1992-09-14 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1992-09-11 | 1,450 | 1,450 | 1,380 | 1,380 | 17,000 | 1,380 |
| 1992-09-10 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1992-09-08 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1992-09-07 | 1,460 | 1,460 | 1,450 | 1,460 | 25,000 | 1,460 |
| 1992-09-04 | 1,460 | 1,460 | 1,460 | 1,460 | 9,000 | 1,460 |
| 1992-09-03 | 1,410 | 1,440 | 1,410 | 1,440 | 3,000 | 1,440 |
| 1992-09-02 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1992-09-01 | 1,450 | 1,450 | 1,430 | 1,430 | 7,000 | 1,430 |
| 1992-08-31 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1992-08-28 | 1,450 | 1,480 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1992-08-27 | 1,450 | 1,450 | 1,450 | 1,450 | 14,000 | 1,450 |
| 1992-08-26 | 1,500 | 1,500 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1992-08-25 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1992-08-24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1992-08-21 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1992-08-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1992-08-19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1992-08-18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1992-08-17 | 1,340 | 1,340 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1992-08-14 | 1,270 | 1,290 | 1,270 | 1,290 | 2,000 | 1,290 |
| 1992-08-13 | 1,250 | 1,270 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1992-08-12 | 1,290 | 1,290 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1992-08-11 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1992-08-10 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1992-07-29 | 1,540 | 1,540 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1992-07-27 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1992-07-24 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,620 |
| 1992-07-23 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1992-07-22 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1992-07-16 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1992-07-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1992-07-14 | 1,620 | 1,620 | 1,620 | 1,620 | 19,000 | 1,620 |
| 1992-07-13 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 1,620 |
| 1992-07-07 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,620 |
| 1992-07-03 | 1,600 | 1,620 | 1,600 | 1,620 | 6,000 | 1,620 |
| 1992-07-02 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 1,600 |
| 1992-07-01 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,620 |
| 1992-06-30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1992-06-29 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 1,620 |
| 1992-06-26 | 1,600 | 1,620 | 1,600 | 1,620 | 6,000 | 1,620 |
| 1992-06-25 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1992-06-24 | 1,600 | 1,610 | 1,600 | 1,600 | 18,000 | 1,600 |
| 1992-06-23 | 1,580 | 1,600 | 1,580 | 1,600 | 7,000 | 1,600 |
| 1992-06-22 | 1,620 | 1,620 | 1,600 | 1,600 | 9,000 | 1,600 |
| 1992-06-19 | 1,620 | 1,660 | 1,620 | 1,630 | 16,000 | 1,630 |
| 1992-06-18 | 1,660 | 1,660 | 1,630 | 1,640 | 8,000 | 1,640 |
| 1992-06-17 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1992-06-15 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1992-06-11 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1992-06-09 | 1,600 | 1,620 | 1,600 | 1,620 | 9,000 | 1,620 |
| 1992-06-08 | 1,660 | 1,660 | 1,600 | 1,600 | 15,000 | 1,600 |
| 1992-06-04 | 1,720 | 1,720 | 1,660 | 1,660 | 9,000 | 1,660 |
| 1992-06-03 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1992-06-02 | 1,690 | 1,710 | 1,690 | 1,710 | 27,000 | 1,710 |
| 1992-06-01 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1992-05-29 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 1,660 |
| 1992-05-28 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 1,600 |
| 1992-05-27 | 1,610 | 1,610 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1992-05-26 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1992-05-25 | 1,600 | 1,600 | 1,600 | 1,600 | 19,000 | 1,600 |
| 1992-05-22 | 1,630 | 1,640 | 1,580 | 1,610 | 13,000 | 1,610 |
| 1992-05-21 | 1,660 | 1,660 | 1,640 | 1,640 | 3,000 | 1,640 |
| 1992-05-20 | 1,700 | 1,700 | 1,660 | 1,660 | 8,000 | 1,660 |
| 1992-05-14 | 1,760 | 1,770 | 1,660 | 1,660 | 12,000 | 1,660 |
| 1992-05-13 | 1,820 | 1,820 | 1,800 | 1,800 | 7,000 | 1,800 |
| 1992-05-12 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 1,810 |
| 1992-05-08 | 1,680 | 1,680 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1992-05-07 | 1,670 | 1,670 | 1,670 | 1,670 | 12,000 | 1,670 |
| 1992-05-06 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 1,670 |
| 1992-05-01 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 1,670 |
| 1992-04-30 | 1,680 | 1,680 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1992-04-27 | 1,710 | 1,710 | 1,680 | 1,690 | 5,000 | 1,690 |
| 1992-04-24 | 1,740 | 1,740 | 1,680 | 1,710 | 19,000 | 1,710 |
| 1992-04-23 | 1,720 | 1,740 | 1,720 | 1,740 | 2,000 | 1,740 |
| 1992-04-21 | 1,780 | 1,780 | 1,720 | 1,720 | 8,000 | 1,720 |
| 1992-04-20 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1992-04-17 | 1,850 | 1,850 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1992-04-16 | 1,900 | 1,900 | 1,840 | 1,850 | 14,000 | 1,850 |
| 1992-04-15 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 1,840 |
| 1992-04-14 | 1,870 | 1,870 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1992-04-13 | 1,930 | 1,930 | 1,880 | 1,880 | 10,000 | 1,880 |
| 1992-04-10 | 1,840 | 1,910 | 1,810 | 1,910 | 11,000 | 1,910 |
| 1992-04-09 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,850 |
| 1992-04-08 | 2,100 | 2,100 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1992-04-07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1992-04-06 | 2,210 | 2,210 | 2,200 | 2,200 | 6,000 | 2,200 |
| 1992-04-03 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1992-04-02 | 2,290 | 2,290 | 2,290 | 2,290 | 11,000 | 2,290 |
| 1992-04-01 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1992-03-31 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1992-03-30 | 2,370 | 2,370 | 2,350 | 2,350 | 3,000 | 2,350 |
| 1992-03-26 | 2,390 | 2,390 | 2,370 | 2,370 | 6,000 | 2,370 |
| 1992-03-25 | 2,770 | 2,770 | 2,730 | 2,730 | 7,000 | 2,481.82 |
| 1992-03-24 | 2,790 | 2,790 | 2,760 | 2,770 | 7,000 | 2,518.18 |
| 1992-03-23 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 | 2,590.91 |
| 1992-03-19 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 2,590.91 |
| 1992-03-18 | 2,890 | 2,890 | 2,870 | 2,870 | 8,000 | 2,609.09 |
| 1992-03-17 | 2,870 | 2,900 | 2,860 | 2,900 | 37,000 | 2,636.36 |
| 1992-03-16 | 2,890 | 2,900 | 2,890 | 2,890 | 18,000 | 2,627.27 |
| 1992-03-13 | 2,890 | 2,890 | 2,890 | 2,890 | 10,000 | 2,627.27 |
| 1992-03-12 | 2,970 | 2,970 | 2,900 | 2,900 | 28,000 | 2,636.36 |
| 1992-03-11 | 3,070 | 3,080 | 3,000 | 3,000 | 37,000 | 2,727.27 |
| 1992-03-10 | 3,070 | 3,090 | 3,070 | 3,070 | 19,000 | 2,790.91 |
| 1992-03-09 | 3,150 | 3,150 | 3,070 | 3,070 | 29,000 | 2,790.91 |
| 1992-03-06 | 3,120 | 3,150 | 3,120 | 3,150 | 15,000 | 2,863.64 |
| 1992-03-05 | 3,030 | 3,030 | 3,030 | 3,030 | 6,000 | 2,754.55 |
| 1992-03-04 | 3,160 | 3,160 | 3,010 | 3,010 | 8,000 | 2,736.36 |
| 1992-03-03 | 3,210 | 3,210 | 3,210 | 3,210 | 2,000 | 2,918.18 |
| 1992-03-02 | 3,220 | 3,240 | 3,220 | 3,240 | 5,000 | 2,945.45 |
| 1992-02-28 | 3,250 | 3,250 | 3,250 | 3,250 | 7,000 | 2,954.55 |
| 1992-02-27 | 3,200 | 3,280 | 3,200 | 3,270 | 15,000 | 2,972.73 |
| 1992-02-26 | 3,060 | 3,200 | 3,060 | 3,200 | 27,000 | 2,909.09 |
| 1992-02-25 | 3,100 | 3,100 | 3,070 | 3,100 | 21,000 | 2,818.18 |
| 1992-02-24 | 2,980 | 3,010 | 2,980 | 3,000 | 7,000 | 2,727.27 |
| 1992-02-21 | 3,000 | 3,000 | 2,960 | 2,960 | 11,000 | 2,690.91 |
| 1992-02-20 | 3,000 | 3,050 | 3,000 | 3,050 | 7,000 | 2,772.73 |
| 1992-02-19 | 3,050 | 3,050 | 3,050 | 3,050 | 5,000 | 2,772.73 |
| 1992-02-18 | 3,100 | 3,100 | 3,100 | 3,100 | 15,000 | 2,818.18 |
| 1992-02-17 | 3,150 | 3,150 | 3,150 | 3,150 | 20,000 | 2,863.64 |
| 1992-02-14 | 3,280 | 3,280 | 3,160 | 3,230 | 22,000 | 2,936.36 |
| 1992-02-13 | 3,250 | 3,300 | 3,190 | 3,300 | 22,000 | 3,000 |
| 1992-02-12 | 3,240 | 3,270 | 3,240 | 3,270 | 20,000 | 2,972.73 |
| 1992-02-10 | 3,180 | 3,180 | 3,180 | 3,180 | 11,000 | 2,890.91 |
| 1992-02-07 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 2,800 |
| 1992-02-04 | 3,020 | 3,020 | 3,010 | 3,010 | 2,000 | 2,736.36 |
| 1992-01-30 | 3,030 | 3,030 | 3,010 | 3,010 | 2,000 | 2,736.36 |
| 1992-01-29 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
| 1992-01-28 | 2,910 | 3,000 | 2,910 | 3,000 | 6,000 | 2,727.27 |
| 1992-01-23 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 2,672.73 |
| 1992-01-22 | 2,960 | 3,000 | 2,960 | 3,000 | 4,000 | 2,727.27 |
| 1992-01-21 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 | 2,690.91 |
| 1992-01-20 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
| 1992-01-17 | 3,060 | 3,060 | 3,060 | 3,060 | 6,000 | 2,781.82 |
| 1992-01-16 | 3,090 | 3,090 | 3,090 | 3,090 | 5,000 | 2,809.09 |
| 1992-01-14 | 3,140 | 3,140 | 3,100 | 3,130 | 5,000 | 2,845.45 |
| 1992-01-13 | 3,150 | 3,150 | 3,100 | 3,100 | 25,000 | 2,818.18 |
| 1992-01-10 | 3,150 | 3,150 | 3,140 | 3,140 | 6,000 | 2,854.55 |
| 1992-01-09 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 2,863.64 |
| 1992-01-08 | 3,160 | 3,160 | 3,150 | 3,150 | 5,000 | 2,863.64 |
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
