2903 シノブフーズ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 655 | 665 | 655 | 655 | 16,000 | 655 |
| 1995-12-27 | 655 | 660 | 655 | 655 | 18,000 | 655 |
| 1995-12-26 | 666 | 666 | 654 | 660 | 25,000 | 660 |
| 1995-12-25 | 655 | 659 | 655 | 655 | 11,000 | 655 |
| 1995-12-22 | 660 | 660 | 655 | 655 | 19,000 | 655 |
| 1995-12-21 | 658 | 659 | 655 | 655 | 16,000 | 655 |
| 1995-12-20 | 660 | 662 | 658 | 658 | 34,000 | 658 |
| 1995-12-19 | 660 | 664 | 660 | 660 | 24,000 | 660 |
| 1995-12-18 | 707 | 708 | 680 | 685 | 24,000 | 685 |
| 1995-12-15 | 699 | 710 | 695 | 707 | 43,000 | 707 |
| 1995-12-14 | 685 | 699 | 680 | 692 | 42,000 | 692 |
| 1995-12-13 | 670 | 675 | 670 | 675 | 8,000 | 675 |
| 1995-12-12 | 661 | 670 | 660 | 670 | 14,000 | 670 |
| 1995-12-11 | 660 | 670 | 660 | 660 | 18,000 | 660 |
| 1995-12-08 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1995-12-07 | 671 | 671 | 661 | 661 | 20,000 | 661 |
| 1995-12-06 | 670 | 672 | 670 | 671 | 13,000 | 671 |
| 1995-12-05 | 670 | 675 | 670 | 675 | 9,000 | 675 |
| 1995-12-04 | 690 | 690 | 670 | 670 | 11,000 | 670 |
| 1995-12-01 | 685 | 685 | 680 | 680 | 3,000 | 680 |
| 1995-11-30 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1995-11-29 | 670 | 681 | 670 | 680 | 4,000 | 680 |
| 1995-11-28 | 667 | 670 | 660 | 665 | 14,000 | 665 |
| 1995-11-27 | 680 | 680 | 665 | 665 | 5,000 | 665 |
| 1995-11-24 | 680 | 680 | 675 | 680 | 6,000 | 680 |
| 1995-11-22 | 681 | 681 | 680 | 681 | 5,000 | 681 |
| 1995-11-21 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1995-11-20 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1995-11-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-11-16 | 680 | 690 | 680 | 690 | 3,000 | 690 |
| 1995-11-15 | 690 | 690 | 690 | 690 | 10,000 | 690 |
| 1995-11-14 | 680 | 690 | 680 | 690 | 7,000 | 690 |
| 1995-11-10 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1995-11-09 | 662 | 672 | 662 | 672 | 3,000 | 672 |
| 1995-11-07 | 661 | 662 | 661 | 662 | 3,000 | 662 |
| 1995-11-06 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1995-11-02 | 675 | 681 | 661 | 661 | 12,000 | 661 |
| 1995-11-01 | 660 | 660 | 660 | 660 | 14,000 | 660 |
| 1995-10-31 | 670 | 675 | 660 | 660 | 3,000 | 660 |
| 1995-10-30 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1995-10-27 | 719 | 719 | 700 | 704 | 9,000 | 704 |
| 1995-10-25 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1995-10-24 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 1995-10-23 | 730 | 735 | 720 | 735 | 12,000 | 735 |
| 1995-10-20 | 740 | 740 | 740 | 740 | 13,000 | 740 |
| 1995-10-19 | 744 | 744 | 740 | 740 | 13,000 | 740 |
| 1995-10-18 | 753 | 753 | 749 | 749 | 6,000 | 749 |
| 1995-10-17 | 758 | 758 | 750 | 750 | 7,000 | 750 |
| 1995-10-16 | 758 | 758 | 758 | 758 | 18,000 | 758 |
| 1995-10-13 | 760 | 760 | 758 | 758 | 17,000 | 758 |
| 1995-10-12 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1995-10-11 | 758 | 763 | 758 | 759 | 3,000 | 759 |
| 1995-10-09 | 758 | 760 | 758 | 758 | 3,000 | 758 |
| 1995-10-05 | 758 | 758 | 758 | 758 | 2,000 | 758 |
| 1995-10-04 | 765 | 765 | 758 | 758 | 14,000 | 758 |
| 1995-10-03 | 766 | 766 | 765 | 765 | 5,000 | 765 |
| 1995-10-02 | 769 | 769 | 766 | 766 | 6,000 | 766 |
| 1995-09-29 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1995-09-28 | 758 | 770 | 758 | 770 | 2,000 | 770 |
| 1995-09-27 | 758 | 760 | 758 | 758 | 8,000 | 758 |
| 1995-09-26 | 755 | 760 | 755 | 757 | 22,000 | 757 |
| 1995-09-25 | 760 | 760 | 760 | 760 | 14,000 | 760 |
| 1995-09-22 | 770 | 770 | 760 | 760 | 14,000 | 760 |
| 1995-09-21 | 787 | 787 | 785 | 785 | 3,000 | 785 |
| 1995-09-20 | 785 | 785 | 780 | 780 | 2,000 | 780 |
| 1995-09-19 | 794 | 794 | 794 | 794 | 2,000 | 794 |
| 1995-09-18 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-09-13 | 760 | 770 | 760 | 770 | 18,000 | 770 |
| 1995-09-12 | 760 | 770 | 751 | 760 | 68,000 | 760 |
| 1995-09-11 | 777 | 777 | 770 | 770 | 14,000 | 770 |
| 1995-09-08 | 780 | 780 | 766 | 775 | 9,000 | 775 |
| 1995-09-07 | 780 | 790 | 776 | 776 | 4,000 | 776 |
| 1995-09-06 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1995-09-05 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1995-09-04 | 844 | 844 | 844 | 844 | 2,000 | 844 |
| 1995-09-01 | 860 | 860 | 834 | 834 | 4,000 | 834 |
| 1995-08-31 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 1995-08-29 | 850 | 850 | 845 | 845 | 6,000 | 845 |
| 1995-08-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-08-24 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1995-08-23 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1995-08-22 | 855 | 855 | 850 | 850 | 2,000 | 850 |
| 1995-08-21 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1995-08-18 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1995-08-17 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1995-08-15 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1995-08-14 | 855 | 860 | 855 | 860 | 6,000 | 860 |
| 1995-08-04 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1995-08-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-08-02 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-08-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-07-28 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1995-07-25 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1995-07-24 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1995-07-19 | 895 | 900 | 895 | 900 | 5,000 | 900 |
| 1995-07-18 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-07-13 | 836 | 850 | 836 | 850 | 4,000 | 850 |
| 1995-07-11 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1995-07-07 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1995-07-05 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1995-06-30 | 800 | 805 | 800 | 805 | 6,000 | 805 |
| 1995-06-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-06-28 | 754 | 754 | 754 | 754 | 2,000 | 754 |
| 1995-06-22 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1995-06-21 | 879 | 879 | 879 | 879 | 7,000 | 879 |
| 1995-06-16 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 1995-06-15 | 794 | 794 | 794 | 794 | 3,000 | 794 |
| 1995-06-13 | 795 | 795 | 786 | 794 | 11,000 | 794 |
| 1995-06-08 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-06-07 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1995-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-06-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-05-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-05-24 | 1,050 | 1,050 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1995-05-23 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1995-05-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-05-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-05-18 | 1,090 | 1,090 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-05-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-05-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-05-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-05-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-05-10 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1995-05-09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-05-08 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1995-05-01 | 992 | 992 | 991 | 991 | 18,000 | 991 |
| 1995-04-28 | 992 | 992 | 991 | 991 | 8,000 | 991 |
| 1995-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-04-25 | 991 | 1,040 | 991 | 1,010 | 153,000 | 1,010 |
| 1995-04-24 | 1,050 | 1,050 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1995-04-20 | 999 | 1,050 | 999 | 1,050 | 43,000 | 1,050 |
| 1995-04-19 | 991 | 1,000 | 991 | 1,000 | 3,000 | 1,000 |
| 1995-04-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-04-14 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1995-04-13 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1995-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1995-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1995-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-04-07 | 1,000 | 1,010 | 1,000 | 1,000 | 59,000 | 1,000 |
| 1995-04-06 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1995-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-04-04 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-04-03 | 1,000 | 1,000 | 1,000 | 1,000 | 54,000 | 1,000 |
| 1995-03-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 72,000 | 1,000 |
| 1995-03-27 | 999 | 1,020 | 999 | 1,010 | 29,000 | 1,010 |
| 1995-03-24 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1995-03-23 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 | 1,010 |
| 1995-03-22 | 1,020 | 1,020 | 1,010 | 1,020 | 27,000 | 1,020 |
| 1995-03-20 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1995-03-17 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-03-16 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 1995-03-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-03-14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-03-13 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1995-03-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-03-06 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-03-03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-03-02 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1995-03-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-02-28 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-02-24 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1995-02-23 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-02-22 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1995-02-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-02-20 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-02-17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1995-02-16 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 | 1,050 |
| 1995-02-15 | 1,130 | 1,130 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1995-02-14 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1995-02-13 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 1,130 |
| 1995-02-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-02-08 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1995-02-07 | 1,050 | 1,050 | 1,040 | 1,050 | 4,000 | 1,050 |
| 1995-02-06 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1995-02-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-02-02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1995-02-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-01-31 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 1,120 |
| 1995-01-30 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 1,120 |
| 1995-01-27 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-01-25 | 1,120 | 1,130 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1995-01-24 | 1,140 | 1,140 | 1,120 | 1,120 | 29,000 | 1,120 |
| 1995-01-23 | 1,140 | 1,140 | 1,140 | 1,140 | 30,000 | 1,140 |
| 1995-01-20 | 1,180 | 1,180 | 1,140 | 1,140 | 24,000 | 1,140 |
| 1995-01-19 | 1,230 | 1,230 | 1,180 | 1,200 | 19,000 | 1,200 |
| 1995-01-18 | 1,240 | 1,250 | 1,240 | 1,250 | 11,000 | 1,250 |
| 1995-01-13 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 | 1,200 |
| 1995-01-12 | 1,200 | 1,200 | 1,180 | 1,180 | 24,000 | 1,180 |
| 1995-01-11 | 1,200 | 1,200 | 1,200 | 1,200 | 18,000 | 1,200 |
| 1995-01-09 | 1,160 | 1,200 | 1,150 | 1,200 | 5,000 | 1,200 |
| 1995-01-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-01-05 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
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
