2903 シノブフーズ(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301701701651657,000165
1999-12-2917117217017010,000170
1999-12-281701701701703,000170
1999-12-271701701701708,000170
1999-12-241701701701703,000170
1999-12-221711711701707,000170
1999-12-211801801701706,000170
1999-12-201851851801803,000180
1999-12-171751751751756,000175
1999-12-161751751751755,000175
1999-12-1519019018018013,000180
1999-12-141811901801905,000190
1999-12-131761801761809,000180
1999-12-101801801751756,000175
1999-12-091801801801802,000180
1999-12-081801801801801,000180
1999-12-071801801801805,000180
1999-12-061801801801802,000180
1999-12-031851851791853,000185
1999-12-021901901901903,000190
1999-11-301821821801803,000180
1999-11-291901901821824,000182
1999-11-261811821811824,000182
1999-11-251801801801805,000180
1999-11-2418818818018016,000180
1999-11-221801871801875,000187
1999-11-191881881871877,000187
1999-11-181971971851897,000189
1999-11-171801801751753,000175
1999-11-161811811801806,000180
1999-11-1518118318118116,000181
1999-11-1217018017018011,000180
1999-11-1118018017517517,000175
1999-11-101801801791808,000180
1999-11-091921921901903,000190
1999-11-051921921921923,000192
1999-11-042002001861866,000186
1999-11-0219020019020013,000200
1999-11-011981981981983,000198
1999-10-291851981851905,000190
1999-10-281811861811856,000185
1999-10-2518018517517526,000175
1999-10-221801801781788,000178
1999-10-2117817817817843,000178
1999-10-2018018017817824,000178
1999-10-1918518518018026,000180
1999-10-1819019018518512,000185
1999-10-152002001901907,000190
1999-10-1418519018519050,000190
1999-10-1318518518118561,000185
1999-10-1218518518018050,000180
1999-10-0819519519019030,000190
1999-10-0720020019019626,000196
1999-10-0620020019820023,000200
1999-10-0521021021021012,000210
1999-10-042202202102108,000210
1999-10-012202202202203,000220
1999-09-302212212202205,000220
1999-09-292202202202201,000220
1999-09-282322322322323,000232
1999-09-2422023522023518,000235
1999-09-222292292202206,000220
1999-09-212262302202304,000230
1999-09-202362362202204,000220
1999-09-172202202202203,000220
1999-09-162202202202201,000220
1999-09-1422022321522010,000220
1999-09-1322322522022029,000220
1999-09-1022122122022017,000220
1999-09-0922022522022124,000221
1999-09-0822022022022021,000220
1999-09-072272272262262,000226
1999-09-062202272202279,000227
1999-09-032302302272276,000227
1999-09-0223023022623011,000230
1999-09-012312312302308,000230
1999-08-3123523523023333,000233
1999-08-3023523523323522,000235
1999-08-272352352352356,000235
1999-08-262352352352358,000235
1999-08-2523524023523512,000235
1999-08-2423924023823810,000238
1999-08-232352402352363,000236
1999-08-202332332332334,000233
1999-08-192362402362402,000240
1999-08-182402402352358,000235
1999-08-172482482352355,000235
1999-08-162452492452492,000249
1999-08-1324025024025010,000250
1999-08-112352352352355,000235
1999-08-102352352352356,000235
1999-08-092352352352355,000235
1999-08-062352352352353,000235
1999-08-052382382372374,000237
1999-08-042392392382386,000238
1999-08-032452452402409,000240
1999-08-022492492492491,000249
1999-07-302492492492492,000249
1999-07-292412492412492,000249
1999-07-282492492492494,000249
1999-07-2724524524024115,000241
1999-07-262402502402505,000250
1999-07-2324624824024019,000240
1999-07-222502502502506,000250
1999-07-212482502482507,000250
1999-07-192462482462484,000248
1999-07-1624824824524611,000246
1999-07-152492502482488,000248
1999-07-1425025024824812,000248
1999-07-1325025024625019,000250
1999-07-1225025024824813,000248
1999-07-092452502452505,000250
1999-07-082462502452455,000245
1999-07-072452452452454,000245
1999-07-0624524624524513,000245
1999-07-0524424524324524,000245
1999-07-0224524524124156,000241
1999-07-0124524524124153,000241
1999-06-3024525024524615,000246
1999-06-292472492422496,000249
1999-06-282482502482507,000250
1999-06-252502502472475,000247
1999-06-242502502502505,000250
1999-06-2324725124725011,000250
1999-06-2225525525325514,000255
1999-06-2125525524525324,000253
1999-06-182702702692694,000269
1999-06-172702702532704,000270
1999-06-162582602512519,000251
1999-06-152552562552564,000256
1999-06-1425126025125911,000259
1999-06-1125025125025120,000251
1999-06-102452452452451,000245
1999-06-0824525024524513,000245
1999-06-072412502412456,000245
1999-06-042402402402402,000240
1999-06-032412452412454,000245
1999-06-022502502402405,000240
1999-06-012502502502501,000250
1999-05-312412412402413,000241
1999-05-282422452422453,000245
1999-05-272452452402402,000240
1999-05-262472472452459,000245
1999-05-252452502452479,000247
1999-05-2424525024524713,000247
1999-05-2124125524024733,000247
1999-05-202602602502508,000250
1999-05-192662662662662,000266
1999-05-1827127126626625,000266
1999-05-1727827826626615,000266
1999-05-1428028227528021,000280
1999-05-1328428528028225,000282
1999-05-1228528528028022,000280
1999-05-1129129127628540,000285
1999-05-10300310288298124,000298
1999-05-0725428025427581,000275
1999-05-0624325024325022,000250
1999-04-282492492432437,000243
1999-04-2725025024825016,000250
1999-04-262502502452504,000250
1999-04-232442442432438,000243
1999-04-222502502502504,000250
1999-04-212492492442455,000245
1999-04-202492492492492,000249
1999-04-1924524624124423,000244
1999-04-1524925024224214,000242
1999-04-142502502502507,000250
1999-04-1325025024924918,000249
1999-04-1226026024025045,000250
1999-04-0924525624525185,000251
1999-04-0824524523924026,000240
1999-04-072402402392396,000239
1999-04-0624124423624021,000240
1999-04-0524124124024119,000241
1999-04-0224024023023314,000233
1999-04-0123524023023012,000230
1999-03-3123023522523529,000235
1999-03-302302302302303,000230
1999-03-292402402372409,000240
1999-03-2626026022022019,000220
1999-03-2526026525226514,000265
1999-03-2425126025026017,000260
1999-03-2325525524725027,000250
1999-03-1924224524224511,000245
1999-03-1824224224024245,000242
1999-03-1724224224024258,000242
1999-03-1624224224024231,000242
1999-03-1524224324024320,000243
1999-03-1224224324024223,000242
1999-03-1124024224024022,000240
1999-03-1024124224024018,000240
1999-03-092452452382437,000243
1999-03-0824324424024421,000244
1999-03-0524024324024317,000243
1999-03-0424024324024217,000242
1999-03-032452452412413,000241
1999-03-022452452402457,000245
1999-03-012452452452459,000245
1999-02-262422452422455,000245
1999-02-252452452402402,000240
1999-02-242462502452455,000245
1999-02-232452452452451,000245
1999-02-2223924523824510,000245
1999-02-192402402382387,000238
1999-02-182452452402406,000240
1999-02-172452452402408,000240
1999-02-162402502402457,000245
1999-02-1524024024024018,000240
1999-02-1224024023823812,000238
1999-02-102452502452503,000250
1999-02-092502502452453,000245
1999-02-082502502502502,000250
1999-02-042452502452506,000250
1999-02-032502502502503,000250
1999-02-022502542482485,000248
1999-02-012502502502502,000250
1999-01-292452502452502,000250
1999-01-282452452452454,000245
1999-01-272442442442442,000244
1999-01-262502502442459,000245
1999-01-222502552452556,000255
1999-01-202442502442493,000249
1999-01-192502502442444,000244
1999-01-182502502502502,000250
1999-01-1425525525025015,000250
1999-01-132452502452504,000250
1999-01-122462462452456,000245
1999-01-112502502502501,000250
1999-01-082502502462504,000250
1999-01-072452502452502,000250
1999-01-062452552452552,000255
1999-01-052582582582582,000258

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