2903 シノブフーズ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 1998-12-29 | 243 | 258 | 243 | 258 | 5,000 | 258 |
| 1998-12-25 | 242 | 243 | 242 | 243 | 4,000 | 243 |
| 1998-12-24 | 244 | 244 | 242 | 242 | 3,000 | 242 |
| 1998-12-22 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1998-12-21 | 250 | 259 | 250 | 259 | 3,000 | 259 |
| 1998-12-18 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 1998-12-17 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 1998-12-16 | 260 | 260 | 260 | 260 | 11,000 | 260 |
| 1998-12-15 | 240 | 260 | 240 | 260 | 11,000 | 260 |
| 1998-12-14 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1998-12-11 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 1998-12-10 | 241 | 242 | 241 | 242 | 8,000 | 242 |
| 1998-12-09 | 242 | 242 | 241 | 241 | 4,000 | 241 |
| 1998-12-04 | 239 | 242 | 239 | 242 | 5,000 | 242 |
| 1998-12-03 | 244 | 244 | 236 | 240 | 8,000 | 240 |
| 1998-12-02 | 260 | 261 | 258 | 258 | 9,000 | 258 |
| 1998-12-01 | 245 | 261 | 241 | 261 | 15,000 | 261 |
| 1998-11-30 | 236 | 247 | 236 | 245 | 6,000 | 245 |
| 1998-11-27 | 230 | 235 | 230 | 233 | 10,000 | 233 |
| 1998-11-26 | 222 | 230 | 222 | 230 | 4,000 | 230 |
| 1998-11-25 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 1998-11-24 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 1998-11-20 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1998-11-19 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1998-11-18 | 219 | 219 | 215 | 219 | 5,000 | 219 |
| 1998-11-17 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 1998-11-16 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 1998-11-13 | 211 | 211 | 210 | 210 | 6,000 | 210 |
| 1998-11-12 | 213 | 213 | 210 | 210 | 3,000 | 210 |
| 1998-11-11 | 213 | 213 | 210 | 210 | 14,000 | 210 |
| 1998-11-10 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 1998-11-09 | 213 | 218 | 213 | 218 | 3,000 | 218 |
| 1998-11-06 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 1998-11-05 | 215 | 215 | 213 | 213 | 2,000 | 213 |
| 1998-11-04 | 216 | 216 | 211 | 211 | 5,000 | 211 |
| 1998-11-02 | 214 | 215 | 214 | 215 | 4,000 | 215 |
| 1998-10-30 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1998-10-29 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1998-10-28 | 215 | 215 | 212 | 215 | 9,000 | 215 |
| 1998-10-27 | 215 | 215 | 213 | 213 | 3,000 | 213 |
| 1998-10-26 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1998-10-23 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1998-10-22 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 1998-10-21 | 215 | 215 | 213 | 213 | 17,000 | 213 |
| 1998-10-20 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1998-10-19 | 211 | 215 | 211 | 215 | 5,000 | 215 |
| 1998-10-16 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-10-14 | 216 | 218 | 215 | 218 | 13,000 | 218 |
| 1998-10-13 | 218 | 218 | 215 | 215 | 6,000 | 215 |
| 1998-10-12 | 210 | 215 | 205 | 215 | 7,000 | 215 |
| 1998-10-09 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-10-08 | 205 | 206 | 205 | 206 | 6,000 | 206 |
| 1998-10-07 | 195 | 200 | 195 | 198 | 8,000 | 198 |
| 1998-10-06 | 209 | 210 | 190 | 190 | 15,000 | 190 |
| 1998-10-05 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-10-02 | 220 | 220 | 219 | 219 | 5,000 | 219 |
| 1998-10-01 | 230 | 230 | 220 | 220 | 7,000 | 220 |
| 1998-09-30 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 1998-09-29 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1998-09-28 | 231 | 232 | 231 | 232 | 7,000 | 232 |
| 1998-09-25 | 235 | 237 | 235 | 237 | 3,000 | 237 |
| 1998-09-24 | 240 | 243 | 235 | 235 | 10,000 | 235 |
| 1998-09-22 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 1998-09-21 | 238 | 238 | 236 | 236 | 3,000 | 236 |
| 1998-09-18 | 238 | 239 | 238 | 238 | 8,000 | 238 |
| 1998-09-17 | 235 | 240 | 235 | 239 | 5,000 | 239 |
| 1998-09-16 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1998-09-14 | 241 | 241 | 240 | 240 | 11,000 | 240 |
| 1998-09-11 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-09-10 | 245 | 245 | 240 | 240 | 9,000 | 240 |
| 1998-09-08 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1998-09-07 | 250 | 250 | 240 | 240 | 7,000 | 240 |
| 1998-09-04 | 244 | 244 | 240 | 240 | 9,000 | 240 |
| 1998-09-03 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1998-09-02 | 250 | 250 | 244 | 244 | 6,000 | 244 |
| 1998-09-01 | 240 | 240 | 238 | 240 | 4,000 | 240 |
| 1998-08-31 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1998-08-28 | 261 | 261 | 245 | 245 | 7,000 | 245 |
| 1998-08-27 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 1998-08-25 | 262 | 262 | 261 | 262 | 4,000 | 262 |
| 1998-08-24 | 264 | 264 | 261 | 261 | 8,000 | 261 |
| 1998-08-21 | 266 | 267 | 262 | 267 | 3,000 | 267 |
| 1998-08-20 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1998-08-19 | 261 | 262 | 261 | 262 | 2,000 | 262 |
| 1998-08-18 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1998-08-17 | 268 | 268 | 260 | 260 | 13,000 | 260 |
| 1998-08-14 | 268 | 268 | 268 | 268 | 4,000 | 268 |
| 1998-08-13 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 1998-08-12 | 266 | 266 | 262 | 262 | 2,000 | 262 |
| 1998-08-11 | 267 | 267 | 266 | 266 | 2,000 | 266 |
| 1998-08-10 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 1998-08-07 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 1998-08-06 | 266 | 270 | 266 | 266 | 3,000 | 266 |
| 1998-08-05 | 275 | 275 | 262 | 266 | 16,000 | 266 |
| 1998-08-04 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-08-03 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1998-07-31 | 268 | 269 | 268 | 269 | 3,000 | 269 |
| 1998-07-30 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 1998-07-29 | 270 | 270 | 268 | 268 | 5,000 | 268 |
| 1998-07-28 | 269 | 274 | 269 | 269 | 18,000 | 269 |
| 1998-07-27 | 269 | 269 | 268 | 269 | 3,000 | 269 |
| 1998-07-24 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 1998-07-23 | 267 | 269 | 267 | 269 | 5,000 | 269 |
| 1998-07-22 | 269 | 269 | 268 | 268 | 2,000 | 268 |
| 1998-07-21 | 279 | 279 | 266 | 266 | 5,000 | 266 |
| 1998-07-17 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1998-07-16 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1998-07-15 | 269 | 269 | 266 | 266 | 5,000 | 266 |
| 1998-07-14 | 269 | 269 | 268 | 268 | 14,000 | 268 |
| 1998-07-13 | 268 | 269 | 268 | 269 | 9,000 | 269 |
| 1998-07-10 | 266 | 269 | 266 | 269 | 3,000 | 269 |
| 1998-07-09 | 269 | 269 | 266 | 266 | 3,000 | 266 |
| 1998-07-08 | 268 | 269 | 264 | 269 | 6,000 | 269 |
| 1998-07-07 | 268 | 270 | 268 | 268 | 11,000 | 268 |
| 1998-07-06 | 259 | 268 | 259 | 260 | 4,000 | 260 |
| 1998-07-03 | 256 | 258 | 256 | 258 | 4,000 | 258 |
| 1998-07-02 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1998-07-01 | 268 | 268 | 252 | 252 | 9,000 | 252 |
| 1998-06-30 | 251 | 253 | 245 | 250 | 14,000 | 250 |
| 1998-06-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-06-26 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1998-06-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-06-24 | 265 | 265 | 253 | 253 | 11,000 | 253 |
| 1998-06-23 | 270 | 270 | 267 | 270 | 4,000 | 270 |
| 1998-06-22 | 260 | 270 | 260 | 270 | 2,000 | 270 |
| 1998-06-19 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1998-06-18 | 280 | 280 | 261 | 261 | 10,000 | 261 |
| 1998-06-16 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1998-06-15 | 266 | 270 | 266 | 270 | 13,000 | 270 |
| 1998-06-12 | 261 | 261 | 260 | 260 | 14,000 | 260 |
| 1998-06-11 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1998-06-10 | 265 | 270 | 260 | 270 | 15,000 | 270 |
| 1998-06-09 | 263 | 265 | 263 | 265 | 7,000 | 265 |
| 1998-06-08 | 254 | 265 | 254 | 265 | 4,000 | 265 |
| 1998-06-05 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 1998-06-04 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1998-06-03 | 246 | 250 | 246 | 250 | 2,000 | 250 |
| 1998-06-02 | 270 | 270 | 250 | 250 | 6,000 | 250 |
| 1998-06-01 | 245 | 270 | 245 | 270 | 3,000 | 270 |
| 1998-05-29 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1998-05-28 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 1998-05-27 | 265 | 266 | 265 | 265 | 8,000 | 265 |
| 1998-05-26 | 260 | 265 | 260 | 265 | 9,000 | 265 |
| 1998-05-25 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1998-05-22 | 252 | 261 | 252 | 256 | 12,000 | 256 |
| 1998-05-21 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1998-05-20 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1998-05-19 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 1998-05-15 | 240 | 240 | 235 | 235 | 4,000 | 235 |
| 1998-05-14 | 250 | 255 | 235 | 235 | 6,000 | 235 |
| 1998-05-13 | 240 | 255 | 240 | 255 | 12,000 | 255 |
| 1998-05-12 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-05-11 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 1998-05-08 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1998-05-07 | 223 | 225 | 222 | 225 | 12,000 | 225 |
| 1998-05-06 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-04-30 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1998-04-28 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1998-04-27 | 231 | 235 | 222 | 222 | 11,000 | 222 |
| 1998-04-24 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1998-04-22 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1998-04-21 | 231 | 250 | 231 | 250 | 2,000 | 250 |
| 1998-04-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-04-17 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1998-04-16 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1998-04-15 | 230 | 230 | 229 | 229 | 8,000 | 229 |
| 1998-04-14 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1998-04-13 | 240 | 245 | 235 | 235 | 11,000 | 235 |
| 1998-04-10 | 254 | 254 | 239 | 240 | 9,000 | 240 |
| 1998-04-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-04-08 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1998-04-07 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1998-04-06 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 1998-04-03 | 240 | 245 | 230 | 230 | 12,000 | 230 |
| 1998-04-02 | 251 | 251 | 250 | 250 | 26,000 | 250 |
| 1998-04-01 | 266 | 266 | 258 | 258 | 6,000 | 258 |
| 1998-03-31 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 1998-03-30 | 267 | 267 | 266 | 266 | 3,000 | 266 |
| 1998-03-27 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 1998-03-26 | 266 | 272 | 266 | 266 | 14,000 | 266 |
| 1998-03-25 | 298 | 298 | 252 | 252 | 26,000 | 252 |
| 1998-03-24 | 296 | 302 | 296 | 302 | 9,000 | 302 |
| 1998-03-23 | 292 | 299 | 292 | 296 | 15,000 | 296 |
| 1998-03-20 | 280 | 290 | 280 | 290 | 6,000 | 290 |
| 1998-03-19 | 280 | 280 | 270 | 278 | 9,000 | 278 |
| 1998-03-18 | 285 | 287 | 280 | 287 | 18,000 | 287 |
| 1998-03-17 | 279 | 280 | 275 | 276 | 15,000 | 276 |
| 1998-03-16 | 270 | 276 | 270 | 270 | 21,000 | 270 |
| 1998-03-13 | 255 | 265 | 255 | 265 | 10,000 | 265 |
| 1998-03-11 | 257 | 258 | 243 | 258 | 6,000 | 258 |
| 1998-03-10 | 256 | 257 | 256 | 257 | 8,000 | 257 |
| 1998-03-09 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 1998-03-06 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 1998-03-05 | 240 | 240 | 240 | 240 | 34,000 | 240 |
| 1998-03-04 | 255 | 262 | 255 | 262 | 4,000 | 262 |
| 1998-03-03 | 269 | 270 | 259 | 259 | 5,000 | 259 |
| 1998-03-02 | 260 | 260 | 259 | 259 | 15,000 | 259 |
| 1998-02-27 | 255 | 255 | 241 | 241 | 6,000 | 241 |
| 1998-02-25 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 1998-02-24 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1998-02-23 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1998-02-20 | 235 | 240 | 235 | 240 | 4,000 | 240 |
| 1998-02-19 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-02-18 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1998-02-17 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1998-02-16 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1998-02-13 | 250 | 260 | 250 | 260 | 26,000 | 260 |
| 1998-02-12 | 249 | 250 | 242 | 242 | 29,000 | 242 |
| 1998-02-10 | 235 | 235 | 230 | 232 | 60,000 | 232 |
| 1998-02-09 | 230 | 230 | 227 | 230 | 3,000 | 230 |
| 1998-02-06 | 226 | 226 | 225 | 225 | 2,000 | 225 |
| 1998-02-05 | 230 | 230 | 226 | 226 | 4,000 | 226 |
| 1998-02-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-02-03 | 235 | 235 | 230 | 235 | 6,000 | 235 |
| 1998-02-02 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1998-01-30 | 225 | 225 | 220 | 220 | 5,000 | 220 |
| 1998-01-29 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 1998-01-28 | 221 | 239 | 221 | 229 | 24,000 | 229 |
| 1998-01-27 | 230 | 230 | 215 | 216 | 12,000 | 216 |
| 1998-01-26 | 227 | 230 | 226 | 227 | 11,000 | 227 |
| 1998-01-23 | 200 | 202 | 200 | 202 | 8,000 | 202 |
| 1998-01-22 | 210 | 220 | 200 | 200 | 10,000 | 200 |
| 1998-01-20 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1998-01-19 | 196 | 196 | 195 | 195 | 2,000 | 195 |
| 1998-01-16 | 193 | 199 | 193 | 193 | 5,000 | 193 |
| 1998-01-14 | 186 | 190 | 186 | 187 | 13,000 | 187 |
| 1998-01-13 | 184 | 185 | 184 | 185 | 7,000 | 185 |
| 1998-01-09 | 185 | 185 | 184 | 184 | 9,000 | 184 |
| 1998-01-08 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 1998-01-07 | 185 | 185 | 181 | 185 | 4,000 | 185 |
| 1998-01-06 | 185 | 185 | 185 | 185 | 4,000 | 185 |
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
