2903 シノブフーズ(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-271,1801,1801,1701,1702,0001,170
1993-12-241,1901,1901,1801,1802,0001,180
1993-12-211,2001,2001,1901,19019,0001,190
1993-12-201,2101,2101,2001,2005,0001,200
1993-12-171,2101,2101,1701,17013,0001,170
1993-12-161,1901,2001,1901,20042,0001,200
1993-12-151,2001,2001,2001,20012,0001,200
1993-12-141,2001,2001,2001,20013,0001,200
1993-12-131,2201,2201,2201,2208,0001,220
1993-12-101,1901,2201,1801,22027,0001,220
1993-12-091,2001,2001,1801,19028,0001,190
1993-12-081,2001,2001,1901,1909,0001,190
1993-12-071,2001,2001,1901,20017,0001,200
1993-12-061,1901,2001,1901,2009,0001,200
1993-12-031,1901,2201,1901,19010,0001,190
1993-12-021,2301,2301,1801,18015,0001,180
1993-12-011,2001,2001,1901,20012,0001,200
1993-11-301,1701,1901,1601,1905,0001,190
1993-11-291,1901,1901,1601,1706,0001,170
1993-11-261,1901,1901,1901,1902,0001,190
1993-11-251,1701,1701,1701,1701,0001,170
1993-11-241,1401,1401,1301,1309,0001,130
1993-11-191,2601,2601,2601,2601,0001,260
1993-11-181,3001,3001,2601,26010,0001,260
1993-11-171,2901,2901,2901,2901,0001,290
1993-11-161,2901,2901,2801,2804,0001,280
1993-11-151,3001,3001,2901,2909,0001,290
1993-11-121,2901,3001,2901,30017,0001,300
1993-11-111,3001,3101,2901,30023,0001,300
1993-11-101,2801,2801,2601,28019,0001,280
1993-11-091,2801,2801,2701,28018,0001,280
1993-11-081,3001,3001,2801,3007,0001,300
1993-11-051,2801,2801,2801,28011,0001,280
1993-11-041,2701,2801,2501,2804,0001,280
1993-11-021,3201,3201,2601,2609,0001,260
1993-10-291,2901,3001,2901,3002,0001,300
1993-10-281,3001,3001,2801,2805,0001,280
1993-10-271,2701,2801,2701,28014,0001,280
1993-10-261,2701,2701,2701,2701,0001,270
1993-10-251,3001,3001,2601,2609,0001,260
1993-10-221,3101,3101,2901,29071,0001,290
1993-10-211,3101,3101,3001,31016,0001,310
1993-10-201,3101,3101,3101,3103,0001,310
1993-10-191,3601,3601,2701,27036,0001,270
1993-10-181,3501,3501,3501,3509,0001,350
1993-10-151,3501,3501,2901,29012,0001,290
1993-10-141,3501,3601,3401,35052,0001,350
1993-10-131,3301,3501,3301,35016,0001,350
1993-10-121,3001,3101,2901,31026,0001,310
1993-10-081,2701,2901,2701,2909,0001,290
1993-10-071,2601,2601,2101,21037,0001,210
1993-10-061,2101,2101,2101,2101,0001,210
1993-10-051,2401,2401,2001,20025,0001,200
1993-10-041,2901,3001,2001,20044,0001,200
1993-10-011,2501,2601,2501,25020,0001,250
1993-09-301,2601,2801,2601,26022,0001,260
1993-09-291,2401,2701,2401,2706,0001,270
1993-09-281,1501,2001,1501,20037,0001,200
1993-09-271,2001,2001,1501,15064,0001,150
1993-09-241,3301,3301,2801,28016,0001,280
1993-09-221,3401,3401,3101,32024,0001,320
1993-09-201,3701,3701,3501,3505,0001,350
1993-09-171,3601,3601,3501,3608,0001,360
1993-09-161,3601,3601,3501,3506,0001,350
1993-09-141,3601,3801,3601,37026,0001,370
1993-09-131,3801,3801,3501,35013,0001,350
1993-09-101,3501,3801,3501,3806,0001,380
1993-09-091,3301,3501,3301,35016,0001,350
1993-09-081,3401,3401,3201,32010,0001,320
1993-09-071,3701,3701,3201,32034,0001,320
1993-09-061,3401,3701,3301,37010,0001,370
1993-09-031,3001,3501,2801,31057,0001,310
1993-09-021,3001,3001,2401,28029,0001,280
1993-09-011,2901,2901,2801,2809,0001,280
1993-08-311,2801,3001,2801,28043,0001,280
1993-08-301,2801,2801,2801,2806,0001,280
1993-08-271,2801,2901,2801,28013,0001,280
1993-08-261,3001,3001,2801,28011,0001,280
1993-08-251,3101,3201,3001,30018,0001,300
1993-08-241,3301,3301,3101,31010,0001,310
1993-08-231,3601,3601,3101,31018,0001,310
1993-08-201,3801,3901,3601,36013,0001,360
1993-08-191,3401,3601,3401,34014,0001,340
1993-08-181,4001,4001,3701,37010,0001,370
1993-08-171,4001,4101,3901,41034,0001,410
1993-08-161,3801,4101,3801,41065,0001,410
1993-08-131,3801,4001,3801,40027,0001,400
1993-08-121,3501,3801,3501,38045,0001,380
1993-08-111,3201,3201,3001,3002,0001,300
1993-08-101,3301,3501,3301,35017,0001,350
1993-08-091,2801,3101,2801,3005,0001,300
1993-08-061,2901,2901,2901,2902,0001,290
1993-08-051,2901,2901,2901,2901,0001,290
1993-08-041,2801,3201,2801,3209,0001,320
1993-08-031,3501,3501,2901,2903,0001,290
1993-08-021,3301,3501,3301,35014,0001,350
1993-07-301,3001,3201,3001,3205,0001,320
1993-07-291,2801,2801,2801,2802,0001,280
1993-07-271,3001,3001,2801,2904,0001,290
1993-07-261,3001,3001,3001,3006,0001,300
1993-07-231,3201,3201,3001,30016,0001,300
1993-07-221,3401,3501,3401,35014,0001,350
1993-07-211,3301,3601,3101,35025,0001,350
1993-07-201,3301,3501,3301,35020,0001,350
1993-07-191,3301,3401,3201,33026,0001,330
1993-07-161,2901,3001,2901,29021,0001,290
1993-07-151,2801,3001,2801,30024,0001,300
1993-07-141,2801,2801,2801,2805,0001,280
1993-07-131,2601,2801,2601,26033,0001,260
1993-07-121,2501,2601,2501,26020,0001,260
1993-07-091,2501,2501,2501,2502,0001,250
1993-07-071,2701,2801,2401,24011,0001,240
1993-07-061,2701,2801,2601,27034,0001,270
1993-07-051,2801,2801,2701,27024,0001,270
1993-07-021,3001,3001,2701,27041,0001,270
1993-07-011,2501,3001,2501,30067,0001,300
1993-06-301,2101,2301,2101,2302,0001,230
1993-06-291,2101,2201,2001,22013,0001,220
1993-06-281,2001,2101,2001,20031,0001,200
1993-06-251,2301,2301,2301,2307,0001,230
1993-06-241,2101,2401,2101,23039,0001,230
1993-06-231,2101,2101,2101,21016,0001,210
1993-06-221,2001,2101,2001,2106,0001,210
1993-06-211,2001,2101,2001,21016,0001,210
1993-06-181,2501,2501,2501,25015,0001,250
1993-06-161,2601,3001,2501,2506,0001,250
1993-06-141,3001,3001,2601,26018,0001,260
1993-06-111,3001,3001,3001,3002,0001,300
1993-06-101,2801,2901,2701,29012,0001,290
1993-06-081,2701,2801,2501,25012,0001,250
1993-06-071,3001,3001,2901,3006,0001,300
1993-06-041,3001,3101,3001,3009,0001,300
1993-06-031,2701,2701,2701,2702,0001,270
1993-06-021,3001,3001,2701,2703,0001,270
1993-06-011,2701,2701,2601,2707,0001,270
1993-05-311,3001,3001,2801,2804,0001,280
1993-05-281,2501,2901,2501,29026,0001,290
1993-05-271,2901,3001,2701,28023,0001,280
1993-05-261,2701,2901,2701,27014,0001,270
1993-05-251,3001,3001,2901,3008,0001,300
1993-05-241,3101,3201,3101,3107,0001,310
1993-05-211,3101,3101,3101,3106,0001,310
1993-05-201,3201,3201,3201,32013,0001,320
1993-05-191,3701,3701,3201,32013,0001,320
1993-05-181,4301,4501,3901,39058,0001,390
1993-05-171,4101,4301,4001,42040,0001,420
1993-05-141,3601,3601,3101,3105,0001,310
1993-05-131,4001,4001,3801,38019,0001,380
1993-05-121,3601,4501,3601,40076,0001,400
1993-05-111,3001,3501,3001,35040,0001,350
1993-05-101,2801,3301,2801,29019,0001,290
1993-05-071,2601,2801,2501,28026,0001,280
1993-05-061,2501,2601,2301,26052,0001,260
1993-04-301,2301,2701,2301,26067,0001,260
1993-04-281,2501,2501,2401,24015,0001,240
1993-04-271,2201,2601,2201,24022,0001,240
1993-04-261,2401,2401,2201,2209,0001,220
1993-04-231,2201,2401,2201,2403,0001,240
1993-04-221,2401,2401,2201,22017,0001,220
1993-04-211,2101,2501,2001,24057,0001,240
1993-04-201,2001,2101,2001,20019,0001,200
1993-04-191,2101,2201,1901,19023,0001,190
1993-04-161,1401,2601,1401,200161,0001,200
1993-04-151,1401,1401,1201,130132,0001,130
1993-04-141,1501,1501,1101,13099,0001,130
1993-04-131,1501,1501,1001,12039,0001,120
1993-04-121,1401,1501,1301,14041,0001,140
1993-04-091,1101,1201,1101,12014,0001,120
1993-04-081,1001,1001,1001,1002,0001,100
1993-04-071,0801,1201,0801,0809,0001,080
1993-04-061,1001,1201,1001,11010,0001,110
1993-04-051,1001,1001,1001,1002,0001,100
1993-04-021,1001,1001,0701,0809,0001,080
1993-04-011,1201,1201,0801,0807,0001,080
1993-03-311,1301,1301,1101,12012,0001,120
1993-03-301,0601,0801,0501,07023,0001,070
1993-03-291,0501,0501,0501,0502,0001,050
1993-03-261,0201,0201,0201,0202,0001,020
1993-03-251,0401,0501,0001,00016,0001,000
1993-03-241,0401,0401,0301,03018,0001,030
1993-03-231,0401,0401,0401,0409,0001,040
1993-03-221,0501,0501,0401,04015,0001,040
1993-03-191,0901,0901,0501,05019,0001,050
1993-03-181,1001,1001,0901,0909,0001,090
1993-03-171,1201,1201,1001,10011,0001,100
1993-03-161,1401,1401,1401,1405,0001,140
1993-03-151,0901,1001,0801,10015,0001,100
1993-03-121,1001,1001,0801,0804,0001,080
1993-03-111,1001,1001,0901,0904,0001,090
1993-03-091,1001,1001,0901,1005,0001,100
1993-03-081,1001,1001,1001,1003,0001,100
1993-03-051,1001,1001,1001,1006,0001,100
1993-03-041,1001,1001,0801,0807,0001,080
1993-03-031,1001,1201,1001,1204,0001,120
1993-03-021,1401,1401,1201,14016,0001,140
1993-03-011,1401,1601,1301,1609,0001,160
1993-02-261,0901,1501,0801,13082,0001,130
1993-02-251,1301,1301,1001,10034,0001,100
1993-02-241,0301,0701,0301,05041,0001,050
1993-02-231,0401,0401,0401,0405,0001,040
1993-02-221,0501,0601,0301,04018,0001,040
1993-02-191,0601,0601,0501,0503,0001,050
1993-02-181,0501,0501,0501,0503,0001,050
1993-02-171,0601,0601,0501,0502,0001,050
1993-02-161,0301,0301,0201,02035,0001,020
1993-02-151,0201,0301,0201,02014,0001,020
1993-02-121,0201,0201,0101,01027,0001,010
1993-02-101,0601,0601,0401,04034,0001,040
1993-02-091,0601,0801,0601,07022,0001,070
1993-02-081,0401,0601,0401,06019,0001,060
1993-02-051,0201,0401,0101,02047,0001,020
1993-02-041,0101,0101,0001,01023,0001,010
1993-02-031,0601,0601,0001,01034,0001,010
1993-02-021,1001,1001,0801,08010,0001,080
1993-02-011,1401,1401,1201,1204,0001,120
1993-01-291,1301,1501,1101,15029,0001,150
1993-01-281,1401,1401,1401,1402,0001,140
1993-01-271,2401,2401,2001,2003,0001,200
1993-01-261,2401,2401,2301,2405,0001,240
1993-01-251,2801,2801,2401,2403,0001,240
1993-01-221,2801,2801,2801,2808,0001,280
1993-01-201,2201,2201,2101,2104,0001,210
1993-01-141,2001,2001,2001,2002,0001,200
1993-01-121,2101,2101,2001,20012,0001,200
1993-01-111,2001,2101,2001,2106,0001,210
1993-01-081,2001,2001,2001,2001,0001,200
1993-01-071,2301,2301,2001,2005,0001,200
1993-01-061,2001,2301,2001,2307,0001,230
1993-01-051,2001,2001,2001,2001,0001,200
1993-01-041,2001,2001,2001,2001,0001,200

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