2903 シノブフーズ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 185 | 189 | 185 | 185 | 9,000 | 185 |
| 1997-12-25 | 175 | 175 | 151 | 161 | 16,000 | 161 |
| 1997-12-24 | 179 | 179 | 177 | 178 | 13,000 | 178 |
| 1997-12-22 | 201 | 201 | 180 | 180 | 10,000 | 180 |
| 1997-12-19 | 214 | 214 | 209 | 209 | 3,000 | 209 |
| 1997-12-18 | 221 | 221 | 216 | 216 | 9,000 | 216 |
| 1997-12-17 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1997-12-16 | 220 | 220 | 216 | 216 | 6,000 | 216 |
| 1997-12-15 | 219 | 220 | 218 | 220 | 20,000 | 220 |
| 1997-12-12 | 214 | 218 | 214 | 218 | 4,000 | 218 |
| 1997-12-11 | 218 | 218 | 214 | 214 | 5,000 | 214 |
| 1997-12-10 | 220 | 220 | 218 | 218 | 2,000 | 218 |
| 1997-12-09 | 218 | 220 | 218 | 220 | 2,000 | 220 |
| 1997-12-08 | 221 | 222 | 220 | 220 | 13,000 | 220 |
| 1997-12-04 | 225 | 225 | 221 | 221 | 6,000 | 221 |
| 1997-12-03 | 225 | 225 | 221 | 221 | 7,000 | 221 |
| 1997-12-02 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1997-11-28 | 221 | 221 | 220 | 221 | 6,000 | 221 |
| 1997-11-27 | 215 | 220 | 215 | 220 | 5,000 | 220 |
| 1997-11-26 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1997-11-25 | 234 | 234 | 220 | 220 | 10,000 | 220 |
| 1997-11-21 | 245 | 245 | 237 | 237 | 13,000 | 237 |
| 1997-11-20 | 240 | 245 | 240 | 245 | 6,000 | 245 |
| 1997-11-19 | 244 | 249 | 239 | 244 | 7,000 | 244 |
| 1997-11-18 | 242 | 249 | 239 | 249 | 5,000 | 249 |
| 1997-11-17 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1997-11-14 | 227 | 236 | 226 | 236 | 13,000 | 236 |
| 1997-11-13 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1997-11-12 | 235 | 235 | 225 | 225 | 7,000 | 225 |
| 1997-11-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1997-11-10 | 235 | 235 | 225 | 225 | 3,000 | 225 |
| 1997-11-07 | 248 | 248 | 235 | 235 | 7,000 | 235 |
| 1997-11-06 | 249 | 249 | 248 | 248 | 3,000 | 248 |
| 1997-11-05 | 250 | 254 | 250 | 254 | 18,000 | 254 |
| 1997-11-04 | 235 | 237 | 235 | 235 | 8,000 | 235 |
| 1997-10-31 | 239 | 239 | 235 | 235 | 2,000 | 235 |
| 1997-10-29 | 235 | 239 | 235 | 239 | 10,000 | 239 |
| 1997-10-28 | 224 | 225 | 224 | 225 | 4,000 | 225 |
| 1997-10-27 | 231 | 242 | 231 | 242 | 11,000 | 242 |
| 1997-10-24 | 219 | 219 | 207 | 207 | 36,000 | 207 |
| 1997-10-23 | 210 | 220 | 210 | 210 | 48,000 | 210 |
| 1997-10-22 | 207 | 208 | 207 | 207 | 82,000 | 207 |
| 1997-10-21 | 204 | 207 | 204 | 207 | 64,000 | 207 |
| 1997-10-20 | 201 | 206 | 201 | 205 | 7,000 | 205 |
| 1997-10-17 | 200 | 200 | 195 | 200 | 7,000 | 200 |
| 1997-10-16 | 202 | 202 | 202 | 202 | 9,000 | 202 |
| 1997-10-15 | 203 | 203 | 202 | 202 | 4,000 | 202 |
| 1997-10-14 | 207 | 207 | 202 | 202 | 5,000 | 202 |
| 1997-10-13 | 201 | 210 | 201 | 202 | 4,000 | 202 |
| 1997-10-09 | 200 | 200 | 193 | 200 | 7,000 | 200 |
| 1997-10-08 | 210 | 210 | 200 | 200 | 24,000 | 200 |
| 1997-10-07 | 221 | 221 | 211 | 211 | 3,000 | 211 |
| 1997-10-06 | 201 | 226 | 201 | 226 | 7,000 | 226 |
| 1997-10-03 | 215 | 215 | 200 | 200 | 6,000 | 200 |
| 1997-10-02 | 219 | 219 | 213 | 215 | 5,000 | 215 |
| 1997-10-01 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 1997-09-30 | 235 | 235 | 220 | 220 | 11,000 | 220 |
| 1997-09-29 | 240 | 240 | 238 | 238 | 10,000 | 238 |
| 1997-09-26 | 240 | 240 | 240 | 240 | 15,000 | 240 |
| 1997-09-25 | 249 | 249 | 240 | 240 | 17,000 | 240 |
| 1997-09-24 | 268 | 268 | 249 | 249 | 12,000 | 249 |
| 1997-09-22 | 270 | 271 | 270 | 270 | 18,000 | 270 |
| 1997-09-19 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 1997-09-18 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1997-09-17 | 271 | 271 | 271 | 271 | 11,000 | 271 |
| 1997-09-16 | 276 | 276 | 276 | 276 | 8,000 | 276 |
| 1997-09-12 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 1997-09-11 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1997-09-10 | 275 | 275 | 270 | 270 | 17,000 | 270 |
| 1997-09-09 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1997-09-08 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1997-09-05 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 1997-09-04 | 280 | 280 | 275 | 275 | 3,000 | 275 |
| 1997-09-03 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1997-09-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1997-09-01 | 282 | 282 | 275 | 275 | 3,000 | 275 |
| 1997-08-29 | 271 | 272 | 271 | 272 | 4,000 | 272 |
| 1997-08-28 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1997-08-27 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 1997-08-21 | 275 | 276 | 275 | 275 | 4,000 | 275 |
| 1997-08-20 | 272 | 275 | 272 | 275 | 3,000 | 275 |
| 1997-08-19 | 280 | 280 | 271 | 272 | 4,000 | 272 |
| 1997-08-18 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1997-08-15 | 270 | 275 | 270 | 275 | 3,000 | 275 |
| 1997-08-14 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1997-08-13 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 1997-08-12 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 1997-08-08 | 270 | 275 | 270 | 270 | 8,000 | 270 |
| 1997-08-07 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1997-08-06 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1997-08-05 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1997-08-04 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 1997-08-01 | 304 | 304 | 300 | 300 | 4,000 | 300 |
| 1997-07-31 | 301 | 305 | 300 | 305 | 15,000 | 305 |
| 1997-07-30 | 296 | 300 | 296 | 300 | 6,000 | 300 |
| 1997-07-29 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1997-07-24 | 280 | 280 | 270 | 270 | 7,000 | 270 |
| 1997-07-23 | 285 | 285 | 280 | 280 | 12,000 | 280 |
| 1997-07-22 | 294 | 294 | 290 | 290 | 15,000 | 290 |
| 1997-07-18 | 293 | 294 | 293 | 294 | 6,000 | 294 |
| 1997-07-16 | 294 | 294 | 294 | 294 | 4,000 | 294 |
| 1997-07-15 | 308 | 308 | 308 | 308 | 5,000 | 308 |
| 1997-07-14 | 313 | 314 | 308 | 308 | 8,000 | 308 |
| 1997-07-11 | 308 | 308 | 308 | 308 | 5,000 | 308 |
| 1997-07-09 | 289 | 289 | 283 | 283 | 3,000 | 283 |
| 1997-07-08 | 294 | 294 | 290 | 290 | 5,000 | 290 |
| 1997-07-07 | 300 | 300 | 298 | 299 | 10,000 | 299 |
| 1997-07-04 | 306 | 306 | 300 | 300 | 19,000 | 300 |
| 1997-07-03 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 1997-07-02 | 318 | 320 | 316 | 320 | 11,000 | 320 |
| 1997-06-30 | 335 | 335 | 335 | 335 | 10,000 | 335 |
| 1997-06-27 | 334 | 334 | 316 | 323 | 12,000 | 323 |
| 1997-06-26 | 340 | 344 | 340 | 340 | 7,000 | 340 |
| 1997-06-25 | 345 | 349 | 345 | 345 | 19,000 | 345 |
| 1997-06-24 | 349 | 349 | 331 | 345 | 22,000 | 345 |
| 1997-06-23 | 361 | 361 | 355 | 355 | 67,000 | 355 |
| 1997-06-20 | 310 | 361 | 310 | 361 | 76,000 | 361 |
| 1997-06-19 | 280 | 310 | 280 | 310 | 29,000 | 310 |
| 1997-06-18 | 282 | 282 | 276 | 276 | 5,000 | 276 |
| 1997-06-16 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1997-06-13 | 276 | 276 | 275 | 275 | 4,000 | 275 |
| 1997-06-12 | 283 | 283 | 267 | 270 | 15,000 | 270 |
| 1997-06-11 | 273 | 285 | 273 | 285 | 15,000 | 285 |
| 1997-06-10 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 1997-06-09 | 282 | 282 | 273 | 273 | 3,000 | 273 |
| 1997-06-06 | 273 | 285 | 273 | 285 | 8,000 | 285 |
| 1997-06-05 | 272 | 272 | 272 | 272 | 7,000 | 272 |
| 1997-06-04 | 273 | 276 | 272 | 272 | 11,000 | 272 |
| 1997-06-03 | 289 | 289 | 275 | 276 | 23,000 | 276 |
| 1997-06-02 | 272 | 275 | 272 | 275 | 4,000 | 275 |
| 1997-05-30 | 275 | 275 | 272 | 275 | 5,000 | 275 |
| 1997-05-29 | 280 | 280 | 272 | 272 | 8,000 | 272 |
| 1997-05-28 | 270 | 273 | 270 | 273 | 5,000 | 273 |
| 1997-05-27 | 285 | 285 | 272 | 272 | 11,000 | 272 |
| 1997-05-26 | 290 | 290 | 285 | 285 | 9,000 | 285 |
| 1997-05-23 | 266 | 290 | 266 | 280 | 24,000 | 280 |
| 1997-05-22 | 266 | 266 | 259 | 259 | 7,000 | 259 |
| 1997-05-21 | 266 | 266 | 264 | 266 | 6,000 | 266 |
| 1997-05-20 | 268 | 274 | 268 | 271 | 7,000 | 271 |
| 1997-05-19 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 1997-05-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1997-05-14 | 268 | 268 | 255 | 263 | 5,000 | 263 |
| 1997-05-13 | 269 | 269 | 269 | 269 | 7,000 | 269 |
| 1997-05-12 | 244 | 244 | 239 | 244 | 36,000 | 244 |
| 1997-05-09 | 245 | 247 | 232 | 239 | 22,000 | 239 |
| 1997-05-08 | 257 | 258 | 250 | 250 | 14,000 | 250 |
| 1997-05-07 | 262 | 262 | 257 | 257 | 16,000 | 257 |
| 1997-05-06 | 264 | 264 | 263 | 263 | 17,000 | 263 |
| 1997-05-02 | 271 | 271 | 263 | 263 | 21,000 | 263 |
| 1997-05-01 | 270 | 270 | 266 | 266 | 9,000 | 266 |
| 1997-04-30 | 267 | 267 | 263 | 265 | 12,000 | 265 |
| 1997-04-28 | 266 | 266 | 265 | 266 | 4,000 | 266 |
| 1997-04-25 | 263 | 268 | 263 | 264 | 14,000 | 264 |
| 1997-04-24 | 264 | 266 | 263 | 264 | 6,000 | 264 |
| 1997-04-23 | 266 | 266 | 263 | 264 | 4,000 | 264 |
| 1997-04-22 | 266 | 266 | 265 | 265 | 4,000 | 265 |
| 1997-04-21 | 261 | 262 | 261 | 262 | 6,000 | 262 |
| 1997-04-18 | 260 | 262 | 250 | 260 | 17,000 | 260 |
| 1997-04-17 | 262 | 262 | 262 | 262 | 8,000 | 262 |
| 1997-04-16 | 260 | 262 | 260 | 262 | 6,000 | 262 |
| 1997-04-15 | 241 | 252 | 241 | 252 | 7,000 | 252 |
| 1997-04-14 | 244 | 244 | 239 | 241 | 13,000 | 241 |
| 1997-04-11 | 239 | 239 | 239 | 239 | 5,000 | 239 |
| 1997-04-10 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 1997-04-08 | 275 | 278 | 275 | 278 | 3,000 | 278 |
| 1997-04-07 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1997-04-04 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1997-04-03 | 290 | 298 | 290 | 290 | 8,000 | 290 |
| 1997-04-02 | 298 | 298 | 290 | 290 | 3,000 | 290 |
| 1997-04-01 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 1997-03-31 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 1997-03-28 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1997-03-27 | 299 | 299 | 290 | 290 | 7,000 | 290 |
| 1997-03-26 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1997-03-25 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 1997-03-24 | 307 | 307 | 307 | 307 | 9,000 | 307 |
| 1997-03-21 | 300 | 327 | 300 | 327 | 3,000 | 327 |
| 1997-03-19 | 314 | 317 | 305 | 305 | 9,000 | 305 |
| 1997-03-18 | 301 | 319 | 300 | 319 | 22,000 | 319 |
| 1997-03-17 | 304 | 304 | 300 | 300 | 27,000 | 300 |
| 1997-03-14 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 1997-03-13 | 300 | 305 | 300 | 304 | 12,000 | 304 |
| 1997-03-12 | 296 | 300 | 295 | 295 | 15,000 | 295 |
| 1997-03-11 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1997-03-10 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 1997-03-07 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1997-03-06 | 281 | 281 | 280 | 280 | 18,000 | 280 |
| 1997-03-05 | 285 | 285 | 281 | 281 | 4,000 | 281 |
| 1997-03-04 | 290 | 292 | 287 | 292 | 5,000 | 292 |
| 1997-03-03 | 286 | 290 | 282 | 285 | 14,000 | 285 |
| 1997-02-28 | 286 | 286 | 285 | 285 | 4,000 | 285 |
| 1997-02-27 | 283 | 288 | 282 | 285 | 10,000 | 285 |
| 1997-02-26 | 285 | 290 | 281 | 281 | 9,000 | 281 |
| 1997-02-25 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1997-02-24 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 1997-02-21 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1997-02-20 | 290 | 290 | 281 | 281 | 18,000 | 281 |
| 1997-02-19 | 297 | 297 | 290 | 290 | 23,000 | 290 |
| 1997-02-18 | 300 | 300 | 291 | 300 | 10,000 | 300 |
| 1997-02-17 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1997-02-14 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1997-02-13 | 298 | 310 | 298 | 310 | 11,000 | 310 |
| 1997-02-12 | 291 | 298 | 291 | 298 | 2,000 | 298 |
| 1997-02-10 | 300 | 300 | 290 | 290 | 8,000 | 290 |
| 1997-02-07 | 314 | 319 | 300 | 300 | 16,000 | 300 |
| 1997-02-06 | 314 | 314 | 313 | 314 | 5,000 | 314 |
| 1997-02-05 | 325 | 325 | 313 | 314 | 12,000 | 314 |
| 1997-02-04 | 325 | 325 | 315 | 325 | 5,000 | 325 |
| 1997-02-03 | 313 | 318 | 313 | 318 | 2,000 | 318 |
| 1997-01-31 | 320 | 320 | 313 | 313 | 9,000 | 313 |
| 1997-01-30 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1997-01-29 | 316 | 318 | 313 | 318 | 12,000 | 318 |
| 1997-01-28 | 318 | 318 | 316 | 316 | 4,000 | 316 |
| 1997-01-23 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1997-01-22 | 330 | 335 | 330 | 330 | 6,000 | 330 |
| 1997-01-21 | 320 | 333 | 320 | 333 | 8,000 | 333 |
| 1997-01-20 | 332 | 332 | 325 | 325 | 26,000 | 325 |
| 1997-01-17 | 318 | 322 | 317 | 322 | 4,000 | 322 |
| 1997-01-16 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 1997-01-14 | 302 | 305 | 301 | 301 | 8,000 | 301 |
| 1997-01-13 | 295 | 295 | 290 | 295 | 40,000 | 295 |
| 1997-01-10 | 300 | 300 | 295 | 295 | 26,000 | 295 |
| 1997-01-09 | 305 | 310 | 301 | 301 | 49,000 | 301 |
| 1997-01-08 | 310 | 315 | 310 | 310 | 15,000 | 310 |
| 1997-01-07 | 320 | 320 | 310 | 310 | 29,000 | 310 |
| 1997-01-06 | 306 | 306 | 305 | 305 | 22,000 | 305 |
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
