2903 シノブフーズ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 305 | 305 | 301 | 305 | 29,000 | 305 |
| 1996-12-27 | 320 | 322 | 315 | 315 | 52,000 | 315 |
| 1996-12-26 | 330 | 330 | 320 | 325 | 23,000 | 325 |
| 1996-12-25 | 336 | 338 | 330 | 331 | 31,000 | 331 |
| 1996-12-24 | 350 | 350 | 340 | 343 | 39,000 | 343 |
| 1996-12-20 | 369 | 369 | 350 | 350 | 25,000 | 350 |
| 1996-12-19 | 380 | 380 | 370 | 370 | 28,000 | 370 |
| 1996-12-18 | 397 | 397 | 388 | 388 | 35,000 | 388 |
| 1996-12-17 | 390 | 400 | 390 | 400 | 17,000 | 400 |
| 1996-12-16 | 392 | 392 | 390 | 390 | 6,000 | 390 |
| 1996-12-13 | 381 | 392 | 381 | 387 | 22,000 | 387 |
| 1996-12-12 | 376 | 380 | 375 | 380 | 35,000 | 380 |
| 1996-12-11 | 387 | 387 | 370 | 370 | 74,000 | 370 |
| 1996-12-10 | 410 | 410 | 385 | 389 | 40,000 | 389 |
| 1996-12-09 | 430 | 430 | 410 | 410 | 8,000 | 410 |
| 1996-12-06 | 419 | 428 | 409 | 420 | 13,000 | 420 |
| 1996-12-05 | 440 | 441 | 430 | 430 | 24,000 | 430 |
| 1996-12-04 | 450 | 450 | 440 | 445 | 18,000 | 445 |
| 1996-12-03 | 456 | 460 | 450 | 450 | 11,000 | 450 |
| 1996-12-02 | 460 | 460 | 451 | 451 | 4,000 | 451 |
| 1996-11-29 | 481 | 485 | 470 | 470 | 15,000 | 470 |
| 1996-11-28 | 482 | 483 | 481 | 481 | 8,000 | 481 |
| 1996-11-27 | 485 | 485 | 480 | 480 | 5,000 | 480 |
| 1996-11-26 | 490 | 490 | 484 | 485 | 3,000 | 485 |
| 1996-11-25 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1996-11-22 | 500 | 500 | 495 | 495 | 4,000 | 495 |
| 1996-11-21 | 490 | 495 | 490 | 495 | 3,000 | 495 |
| 1996-11-20 | 510 | 510 | 500 | 510 | 7,000 | 510 |
| 1996-11-19 | 540 | 540 | 525 | 525 | 3,000 | 525 |
| 1996-11-18 | 520 | 524 | 500 | 524 | 3,000 | 524 |
| 1996-11-15 | 525 | 525 | 521 | 521 | 4,000 | 521 |
| 1996-11-14 | 531 | 531 | 520 | 521 | 13,000 | 521 |
| 1996-11-13 | 500 | 535 | 500 | 530 | 57,000 | 530 |
| 1996-11-12 | 483 | 488 | 480 | 485 | 23,000 | 485 |
| 1996-11-11 | 510 | 510 | 473 | 483 | 25,000 | 483 |
| 1996-11-08 | 530 | 530 | 510 | 510 | 9,000 | 510 |
| 1996-11-07 | 534 | 550 | 530 | 530 | 13,000 | 530 |
| 1996-11-06 | 531 | 531 | 530 | 530 | 10,000 | 530 |
| 1996-11-05 | 554 | 555 | 530 | 530 | 27,000 | 530 |
| 1996-11-01 | 578 | 578 | 535 | 540 | 27,000 | 540 |
| 1996-10-31 | 591 | 591 | 588 | 588 | 17,000 | 588 |
| 1996-10-30 | 600 | 600 | 593 | 593 | 12,000 | 593 |
| 1996-10-29 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 1996-10-28 | 600 | 600 | 598 | 598 | 19,000 | 598 |
| 1996-10-25 | 596 | 600 | 594 | 600 | 17,000 | 600 |
| 1996-10-24 | 595 | 600 | 595 | 600 | 6,000 | 600 |
| 1996-10-23 | 591 | 595 | 591 | 595 | 4,000 | 595 |
| 1996-10-22 | 630 | 630 | 595 | 595 | 5,000 | 595 |
| 1996-10-21 | 660 | 660 | 630 | 630 | 8,000 | 630 |
| 1996-10-18 | 650 | 650 | 648 | 648 | 6,000 | 648 |
| 1996-10-17 | 620 | 620 | 601 | 602 | 10,000 | 602 |
| 1996-10-16 | 591 | 610 | 591 | 601 | 14,000 | 601 |
| 1996-10-15 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 1996-10-14 | 590 | 590 | 590 | 590 | 14,000 | 590 |
| 1996-10-11 | 590 | 590 | 589 | 589 | 11,000 | 589 |
| 1996-10-09 | 581 | 590 | 580 | 590 | 11,000 | 590 |
| 1996-10-08 | 590 | 590 | 582 | 582 | 5,000 | 582 |
| 1996-10-07 | 580 | 585 | 580 | 585 | 13,000 | 585 |
| 1996-10-04 | 590 | 590 | 580 | 581 | 22,000 | 581 |
| 1996-10-03 | 570 | 580 | 568 | 580 | 34,000 | 580 |
| 1996-10-02 | 585 | 585 | 564 | 570 | 13,000 | 570 |
| 1996-10-01 | 564 | 570 | 563 | 565 | 10,000 | 565 |
| 1996-09-30 | 560 | 560 | 560 | 560 | 15,000 | 560 |
| 1996-09-27 | 561 | 561 | 555 | 557 | 13,000 | 557 |
| 1996-09-26 | 566 | 566 | 562 | 563 | 11,000 | 563 |
| 1996-09-25 | 567 | 570 | 567 | 570 | 2,000 | 570 |
| 1996-09-24 | 571 | 571 | 562 | 562 | 14,000 | 562 |
| 1996-09-20 | 560 | 570 | 560 | 570 | 20,000 | 570 |
| 1996-09-19 | 561 | 561 | 553 | 554 | 25,000 | 554 |
| 1996-09-18 | 555 | 560 | 555 | 555 | 14,000 | 555 |
| 1996-09-17 | 571 | 571 | 553 | 555 | 11,000 | 555 |
| 1996-09-13 | 555 | 560 | 553 | 553 | 13,000 | 553 |
| 1996-09-12 | 561 | 561 | 553 | 553 | 20,000 | 553 |
| 1996-09-11 | 560 | 560 | 560 | 560 | 11,000 | 560 |
| 1996-09-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1996-09-06 | 570 | 583 | 565 | 565 | 7,000 | 565 |
| 1996-09-05 | 560 | 569 | 560 | 560 | 28,000 | 560 |
| 1996-09-04 | 575 | 576 | 560 | 560 | 11,000 | 560 |
| 1996-09-03 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1996-09-02 | 565 | 575 | 561 | 565 | 20,000 | 565 |
| 1996-08-30 | 570 | 570 | 560 | 565 | 15,000 | 565 |
| 1996-08-29 | 576 | 576 | 570 | 570 | 5,000 | 570 |
| 1996-08-28 | 602 | 602 | 560 | 560 | 14,000 | 560 |
| 1996-08-27 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 1996-08-26 | 620 | 620 | 600 | 600 | 3,000 | 600 |
| 1996-08-23 | 609 | 610 | 600 | 600 | 8,000 | 600 |
| 1996-08-22 | 596 | 608 | 596 | 608 | 6,000 | 608 |
| 1996-08-21 | 609 | 609 | 590 | 593 | 11,000 | 593 |
| 1996-08-20 | 605 | 610 | 600 | 609 | 13,000 | 609 |
| 1996-08-19 | 600 | 601 | 600 | 601 | 8,000 | 601 |
| 1996-08-16 | 599 | 600 | 599 | 600 | 13,000 | 600 |
| 1996-08-15 | 600 | 600 | 585 | 595 | 24,000 | 595 |
| 1996-08-14 | 572 | 600 | 572 | 600 | 2,000 | 600 |
| 1996-08-13 | 567 | 569 | 567 | 569 | 2,000 | 569 |
| 1996-08-12 | 576 | 576 | 557 | 557 | 8,000 | 557 |
| 1996-08-09 | 557 | 557 | 556 | 556 | 13,000 | 556 |
| 1996-08-08 | 570 | 570 | 550 | 555 | 30,000 | 555 |
| 1996-08-07 | 600 | 600 | 570 | 570 | 21,000 | 570 |
| 1996-08-06 | 600 | 601 | 600 | 600 | 15,000 | 600 |
| 1996-08-05 | 644 | 644 | 630 | 630 | 12,000 | 630 |
| 1996-08-02 | 625 | 634 | 624 | 634 | 12,000 | 634 |
| 1996-08-01 | 615 | 615 | 611 | 612 | 31,000 | 612 |
| 1996-07-31 | 639 | 639 | 600 | 605 | 23,000 | 605 |
| 1996-07-30 | 645 | 645 | 640 | 640 | 19,000 | 640 |
| 1996-07-29 | 661 | 661 | 645 | 645 | 14,000 | 645 |
| 1996-07-26 | 676 | 676 | 660 | 660 | 7,000 | 660 |
| 1996-07-25 | 665 | 670 | 655 | 656 | 8,000 | 656 |
| 1996-07-24 | 662 | 662 | 655 | 655 | 23,000 | 655 |
| 1996-07-23 | 661 | 665 | 660 | 661 | 7,000 | 661 |
| 1996-07-22 | 674 | 680 | 670 | 670 | 13,000 | 670 |
| 1996-07-19 | 670 | 690 | 670 | 670 | 18,000 | 670 |
| 1996-07-18 | 670 | 675 | 670 | 670 | 39,000 | 670 |
| 1996-07-17 | 690 | 690 | 670 | 670 | 32,000 | 670 |
| 1996-07-16 | 688 | 688 | 668 | 680 | 26,000 | 680 |
| 1996-07-15 | 702 | 705 | 688 | 688 | 11,000 | 688 |
| 1996-07-12 | 700 | 705 | 700 | 702 | 29,000 | 702 |
| 1996-07-11 | 707 | 707 | 706 | 706 | 14,000 | 706 |
| 1996-07-10 | 705 | 707 | 700 | 707 | 47,000 | 707 |
| 1996-07-09 | 700 | 702 | 700 | 702 | 13,000 | 702 |
| 1996-07-08 | 703 | 703 | 695 | 695 | 36,000 | 695 |
| 1996-07-05 | 701 | 702 | 700 | 702 | 17,000 | 702 |
| 1996-07-04 | 703 | 709 | 703 | 707 | 45,000 | 707 |
| 1996-07-03 | 704 | 710 | 704 | 710 | 12,000 | 710 |
| 1996-07-02 | 715 | 720 | 705 | 705 | 27,000 | 705 |
| 1996-07-01 | 718 | 718 | 710 | 715 | 18,000 | 715 |
| 1996-06-28 | 715 | 725 | 711 | 720 | 21,000 | 720 |
| 1996-06-27 | 740 | 740 | 716 | 716 | 9,000 | 716 |
| 1996-06-26 | 706 | 740 | 706 | 720 | 17,000 | 720 |
| 1996-06-25 | 730 | 730 | 700 | 700 | 27,000 | 700 |
| 1996-06-24 | 740 | 740 | 728 | 730 | 15,000 | 730 |
| 1996-06-21 | 702 | 707 | 700 | 704 | 38,000 | 704 |
| 1996-06-20 | 730 | 730 | 708 | 708 | 53,000 | 708 |
| 1996-06-19 | 738 | 740 | 735 | 735 | 52,000 | 735 |
| 1996-06-18 | 740 | 740 | 731 | 738 | 36,000 | 738 |
| 1996-06-17 | 748 | 748 | 740 | 748 | 37,000 | 748 |
| 1996-06-14 | 748 | 748 | 725 | 748 | 69,000 | 748 |
| 1996-06-13 | 755 | 760 | 755 | 756 | 67,000 | 756 |
| 1996-06-12 | 760 | 765 | 753 | 755 | 87,000 | 755 |
| 1996-06-11 | 751 | 770 | 751 | 760 | 14,000 | 760 |
| 1996-06-10 | 775 | 775 | 760 | 765 | 32,000 | 765 |
| 1996-06-07 | 770 | 820 | 770 | 778 | 38,000 | 778 |
| 1996-06-06 | 801 | 801 | 765 | 765 | 56,000 | 765 |
| 1996-06-05 | 802 | 806 | 801 | 802 | 13,000 | 802 |
| 1996-06-04 | 780 | 820 | 780 | 802 | 48,000 | 802 |
| 1996-06-03 | 840 | 840 | 800 | 800 | 20,000 | 800 |
| 1996-05-31 | 894 | 894 | 865 | 865 | 41,000 | 865 |
| 1996-05-30 | 875 | 910 | 870 | 883 | 44,000 | 883 |
| 1996-05-29 | 830 | 930 | 830 | 930 | 138,000 | 930 |
| 1996-05-28 | 780 | 830 | 760 | 830 | 163,000 | 830 |
| 1996-05-27 | 880 | 880 | 800 | 800 | 56,000 | 800 |
| 1996-05-24 | 945 | 945 | 900 | 900 | 35,000 | 900 |
| 1996-05-23 | 960 | 961 | 949 | 961 | 14,000 | 961 |
| 1996-05-22 | 960 | 979 | 960 | 960 | 25,000 | 960 |
| 1996-05-21 | 985 | 985 | 960 | 960 | 36,000 | 960 |
| 1996-05-20 | 1,000 | 1,000 | 980 | 1,000 | 21,000 | 1,000 |
| 1996-05-17 | 972 | 999 | 972 | 999 | 17,000 | 999 |
| 1996-05-16 | 971 | 971 | 952 | 952 | 36,000 | 952 |
| 1996-05-15 | 970 | 1,000 | 965 | 970 | 58,000 | 970 |
| 1996-05-14 | 995 | 1,000 | 970 | 970 | 35,000 | 970 |
| 1996-05-13 | 1,000 | 1,020 | 995 | 995 | 129,000 | 995 |
| 1996-05-10 | 991 | 1,010 | 990 | 990 | 74,000 | 990 |
| 1996-05-09 | 1,000 | 1,000 | 975 | 983 | 87,000 | 983 |
| 1996-05-08 | 1,020 | 1,020 | 980 | 1,010 | 88,000 | 1,010 |
| 1996-05-07 | 1,040 | 1,060 | 1,000 | 1,030 | 93,000 | 1,030 |
| 1996-05-02 | 1,080 | 1,090 | 1,060 | 1,070 | 83,000 | 1,070 |
| 1996-05-01 | 1,050 | 1,090 | 1,050 | 1,050 | 102,000 | 1,050 |
| 1996-04-30 | 1,040 | 1,070 | 1,040 | 1,050 | 75,000 | 1,050 |
| 1996-04-26 | 1,050 | 1,100 | 1,020 | 1,090 | 319,000 | 1,090 |
| 1996-04-25 | 1,080 | 1,130 | 1,000 | 1,040 | 500,000 | 1,040 |
| 1996-04-24 | 1,150 | 1,170 | 1,100 | 1,130 | 521,000 | 1,130 |
| 1996-04-23 | 1,070 | 1,190 | 1,060 | 1,180 | 2,151,000 | 1,180 |
| 1996-04-22 | 1,060 | 1,070 | 1,040 | 1,060 | 652,000 | 1,060 |
| 1996-04-19 | 979 | 1,080 | 978 | 1,080 | 748,000 | 1,080 |
| 1996-04-18 | 980 | 980 | 960 | 979 | 46,000 | 979 |
| 1996-04-17 | 999 | 999 | 950 | 985 | 67,000 | 985 |
| 1996-04-16 | 955 | 995 | 955 | 982 | 126,000 | 982 |
| 1996-04-15 | 996 | 996 | 950 | 959 | 51,000 | 959 |
| 1996-04-12 | 995 | 1,000 | 979 | 995 | 249,000 | 995 |
| 1996-04-11 | 900 | 980 | 900 | 980 | 202,000 | 980 |
| 1996-04-10 | 830 | 880 | 830 | 880 | 114,000 | 880 |
| 1996-04-09 | 784 | 820 | 784 | 820 | 29,000 | 820 |
| 1996-04-08 | 780 | 790 | 780 | 787 | 14,000 | 787 |
| 1996-04-05 | 769 | 775 | 755 | 775 | 5,000 | 775 |
| 1996-04-04 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 1996-04-03 | 795 | 800 | 789 | 789 | 5,000 | 789 |
| 1996-04-02 | 810 | 810 | 800 | 805 | 18,000 | 805 |
| 1996-04-01 | 783 | 783 | 783 | 783 | 5,000 | 783 |
| 1996-03-29 | 751 | 765 | 751 | 763 | 7,000 | 763 |
| 1996-03-28 | 770 | 770 | 751 | 752 | 10,000 | 752 |
| 1996-03-27 | 785 | 785 | 772 | 772 | 13,000 | 772 |
| 1996-03-26 | 783 | 785 | 779 | 785 | 22,000 | 785 |
| 1996-03-25 | 801 | 810 | 781 | 781 | 27,000 | 781 |
| 1996-03-22 | 795 | 795 | 795 | 795 | 4,000 | 795 |
| 1996-03-21 | 825 | 830 | 825 | 828 | 18,000 | 828 |
| 1996-03-19 | 822 | 825 | 815 | 825 | 31,000 | 825 |
| 1996-03-18 | 830 | 830 | 810 | 820 | 21,000 | 820 |
| 1996-03-15 | 780 | 835 | 780 | 835 | 29,000 | 835 |
| 1996-03-14 | 736 | 750 | 736 | 745 | 32,000 | 745 |
| 1996-03-13 | 775 | 775 | 732 | 732 | 38,000 | 732 |
| 1996-03-12 | 809 | 810 | 785 | 785 | 14,000 | 785 |
| 1996-03-08 | 872 | 882 | 840 | 872 | 103,000 | 872 |
| 1996-03-07 | 882 | 882 | 882 | 882 | 162,000 | 882 |
| 1996-03-06 | 761 | 782 | 761 | 782 | 125,000 | 782 |
| 1996-03-05 | 715 | 730 | 715 | 730 | 20,000 | 730 |
| 1996-03-04 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1996-03-01 | 690 | 690 | 685 | 685 | 2,000 | 685 |
| 1996-02-29 | 692 | 692 | 690 | 690 | 8,000 | 690 |
| 1996-02-28 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 1996-02-26 | 698 | 715 | 680 | 680 | 7,000 | 680 |
| 1996-02-23 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 1996-02-22 | 690 | 693 | 690 | 693 | 3,000 | 693 |
| 1996-02-21 | 691 | 691 | 690 | 690 | 5,000 | 690 |
| 1996-02-20 | 700 | 700 | 699 | 699 | 5,000 | 699 |
| 1996-02-19 | 700 | 700 | 699 | 699 | 4,000 | 699 |
| 1996-02-16 | 705 | 705 | 699 | 699 | 10,000 | 699 |
| 1996-02-15 | 706 | 710 | 706 | 710 | 7,000 | 710 |
| 1996-02-14 | 715 | 715 | 706 | 706 | 9,000 | 706 |
| 1996-02-13 | 715 | 715 | 705 | 706 | 18,000 | 706 |
| 1996-02-09 | 705 | 706 | 705 | 706 | 17,000 | 706 |
| 1996-02-08 | 715 | 715 | 705 | 705 | 22,000 | 705 |
| 1996-02-07 | 715 | 715 | 715 | 715 | 29,000 | 715 |
| 1996-02-06 | 711 | 715 | 711 | 715 | 4,000 | 715 |
| 1996-02-05 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1996-02-02 | 715 | 715 | 715 | 715 | 9,000 | 715 |
| 1996-02-01 | 715 | 715 | 710 | 710 | 6,000 | 710 |
| 1996-01-31 | 720 | 720 | 701 | 701 | 7,000 | 701 |
| 1996-01-30 | 711 | 711 | 710 | 710 | 3,000 | 710 |
| 1996-01-29 | 715 | 715 | 710 | 710 | 4,000 | 710 |
| 1996-01-24 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1996-01-23 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1996-01-22 | 710 | 715 | 710 | 715 | 5,000 | 715 |
| 1996-01-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-01-18 | 725 | 730 | 720 | 720 | 6,000 | 720 |
| 1996-01-17 | 730 | 730 | 720 | 725 | 19,000 | 725 |
| 1996-01-16 | 720 | 730 | 720 | 725 | 11,000 | 725 |
| 1996-01-12 | 725 | 725 | 715 | 720 | 4,000 | 720 |
| 1996-01-11 | 723 | 723 | 710 | 710 | 11,000 | 710 |
| 1996-01-10 | 710 | 724 | 705 | 724 | 25,000 | 724 |
| 1996-01-09 | 691 | 710 | 691 | 710 | 22,000 | 710 |
| 1996-01-08 | 679 | 690 | 679 | 690 | 7,000 | 690 |
| 1996-01-05 | 675 | 680 | 675 | 680 | 5,000 | 680 |
| 1996-01-04 | 655 | 657 | 655 | 655 | 10,000 | 655 |
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
