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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 170 | 170 | 165 | 165 | 7,000 | 165 |
| 1999-12-29 | 171 | 172 | 170 | 170 | 10,000 | 170 |
| 1999-12-28 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1999-12-27 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 1999-12-24 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1999-12-22 | 171 | 171 | 170 | 170 | 7,000 | 170 |
| 1999-12-21 | 180 | 180 | 170 | 170 | 6,000 | 170 |
| 1999-12-20 | 185 | 185 | 180 | 180 | 3,000 | 180 |
| 1999-12-17 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 1999-12-16 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 1999-12-15 | 190 | 190 | 180 | 180 | 13,000 | 180 |
| 1999-12-14 | 181 | 190 | 180 | 190 | 5,000 | 190 |
| 1999-12-13 | 176 | 180 | 176 | 180 | 9,000 | 180 |
| 1999-12-10 | 180 | 180 | 175 | 175 | 6,000 | 175 |
| 1999-12-09 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-12-08 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-12-07 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1999-12-06 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-12-03 | 185 | 185 | 179 | 185 | 3,000 | 185 |
| 1999-12-02 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1999-11-30 | 182 | 182 | 180 | 180 | 3,000 | 180 |
| 1999-11-29 | 190 | 190 | 182 | 182 | 4,000 | 182 |
| 1999-11-26 | 181 | 182 | 181 | 182 | 4,000 | 182 |
| 1999-11-25 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1999-11-24 | 188 | 188 | 180 | 180 | 16,000 | 180 |
| 1999-11-22 | 180 | 187 | 180 | 187 | 5,000 | 187 |
| 1999-11-19 | 188 | 188 | 187 | 187 | 7,000 | 187 |
| 1999-11-18 | 197 | 197 | 185 | 189 | 7,000 | 189 |
| 1999-11-17 | 180 | 180 | 175 | 175 | 3,000 | 175 |
| 1999-11-16 | 181 | 181 | 180 | 180 | 6,000 | 180 |
| 1999-11-15 | 181 | 183 | 181 | 181 | 16,000 | 181 |
| 1999-11-12 | 170 | 180 | 170 | 180 | 11,000 | 180 |
| 1999-11-11 | 180 | 180 | 175 | 175 | 17,000 | 175 |
| 1999-11-10 | 180 | 180 | 179 | 180 | 8,000 | 180 |
| 1999-11-09 | 192 | 192 | 190 | 190 | 3,000 | 190 |
| 1999-11-05 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 1999-11-04 | 200 | 200 | 186 | 186 | 6,000 | 186 |
| 1999-11-02 | 190 | 200 | 190 | 200 | 13,000 | 200 |
| 1999-11-01 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 1999-10-29 | 185 | 198 | 185 | 190 | 5,000 | 190 |
| 1999-10-28 | 181 | 186 | 181 | 185 | 6,000 | 185 |
| 1999-10-25 | 180 | 185 | 175 | 175 | 26,000 | 175 |
| 1999-10-22 | 180 | 180 | 178 | 178 | 8,000 | 178 |
| 1999-10-21 | 178 | 178 | 178 | 178 | 43,000 | 178 |
| 1999-10-20 | 180 | 180 | 178 | 178 | 24,000 | 178 |
| 1999-10-19 | 185 | 185 | 180 | 180 | 26,000 | 180 |
| 1999-10-18 | 190 | 190 | 185 | 185 | 12,000 | 185 |
| 1999-10-15 | 200 | 200 | 190 | 190 | 7,000 | 190 |
| 1999-10-14 | 185 | 190 | 185 | 190 | 50,000 | 190 |
| 1999-10-13 | 185 | 185 | 181 | 185 | 61,000 | 185 |
| 1999-10-12 | 185 | 185 | 180 | 180 | 50,000 | 180 |
| 1999-10-08 | 195 | 195 | 190 | 190 | 30,000 | 190 |
| 1999-10-07 | 200 | 200 | 190 | 196 | 26,000 | 196 |
| 1999-10-06 | 200 | 200 | 198 | 200 | 23,000 | 200 |
| 1999-10-05 | 210 | 210 | 210 | 210 | 12,000 | 210 |
| 1999-10-04 | 220 | 220 | 210 | 210 | 8,000 | 210 |
| 1999-10-01 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-09-30 | 221 | 221 | 220 | 220 | 5,000 | 220 |
| 1999-09-29 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-09-28 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 1999-09-24 | 220 | 235 | 220 | 235 | 18,000 | 235 |
| 1999-09-22 | 229 | 229 | 220 | 220 | 6,000 | 220 |
| 1999-09-21 | 226 | 230 | 220 | 230 | 4,000 | 230 |
| 1999-09-20 | 236 | 236 | 220 | 220 | 4,000 | 220 |
| 1999-09-17 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-09-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-09-14 | 220 | 223 | 215 | 220 | 10,000 | 220 |
| 1999-09-13 | 223 | 225 | 220 | 220 | 29,000 | 220 |
| 1999-09-10 | 221 | 221 | 220 | 220 | 17,000 | 220 |
| 1999-09-09 | 220 | 225 | 220 | 221 | 24,000 | 221 |
| 1999-09-08 | 220 | 220 | 220 | 220 | 21,000 | 220 |
| 1999-09-07 | 227 | 227 | 226 | 226 | 2,000 | 226 |
| 1999-09-06 | 220 | 227 | 220 | 227 | 9,000 | 227 |
| 1999-09-03 | 230 | 230 | 227 | 227 | 6,000 | 227 |
| 1999-09-02 | 230 | 230 | 226 | 230 | 11,000 | 230 |
| 1999-09-01 | 231 | 231 | 230 | 230 | 8,000 | 230 |
| 1999-08-31 | 235 | 235 | 230 | 233 | 33,000 | 233 |
| 1999-08-30 | 235 | 235 | 233 | 235 | 22,000 | 235 |
| 1999-08-27 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1999-08-26 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 1999-08-25 | 235 | 240 | 235 | 235 | 12,000 | 235 |
| 1999-08-24 | 239 | 240 | 238 | 238 | 10,000 | 238 |
| 1999-08-23 | 235 | 240 | 235 | 236 | 3,000 | 236 |
| 1999-08-20 | 233 | 233 | 233 | 233 | 4,000 | 233 |
| 1999-08-19 | 236 | 240 | 236 | 240 | 2,000 | 240 |
| 1999-08-18 | 240 | 240 | 235 | 235 | 8,000 | 235 |
| 1999-08-17 | 248 | 248 | 235 | 235 | 5,000 | 235 |
| 1999-08-16 | 245 | 249 | 245 | 249 | 2,000 | 249 |
| 1999-08-13 | 240 | 250 | 240 | 250 | 10,000 | 250 |
| 1999-08-11 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1999-08-10 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1999-08-09 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1999-08-06 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1999-08-05 | 238 | 238 | 237 | 237 | 4,000 | 237 |
| 1999-08-04 | 239 | 239 | 238 | 238 | 6,000 | 238 |
| 1999-08-03 | 245 | 245 | 240 | 240 | 9,000 | 240 |
| 1999-08-02 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 1999-07-30 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1999-07-29 | 241 | 249 | 241 | 249 | 2,000 | 249 |
| 1999-07-28 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 1999-07-27 | 245 | 245 | 240 | 241 | 15,000 | 241 |
| 1999-07-26 | 240 | 250 | 240 | 250 | 5,000 | 250 |
| 1999-07-23 | 246 | 248 | 240 | 240 | 19,000 | 240 |
| 1999-07-22 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1999-07-21 | 248 | 250 | 248 | 250 | 7,000 | 250 |
| 1999-07-19 | 246 | 248 | 246 | 248 | 4,000 | 248 |
| 1999-07-16 | 248 | 248 | 245 | 246 | 11,000 | 246 |
| 1999-07-15 | 249 | 250 | 248 | 248 | 8,000 | 248 |
| 1999-07-14 | 250 | 250 | 248 | 248 | 12,000 | 248 |
| 1999-07-13 | 250 | 250 | 246 | 250 | 19,000 | 250 |
| 1999-07-12 | 250 | 250 | 248 | 248 | 13,000 | 248 |
| 1999-07-09 | 245 | 250 | 245 | 250 | 5,000 | 250 |
| 1999-07-08 | 246 | 250 | 245 | 245 | 5,000 | 245 |
| 1999-07-07 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 1999-07-06 | 245 | 246 | 245 | 245 | 13,000 | 245 |
| 1999-07-05 | 244 | 245 | 243 | 245 | 24,000 | 245 |
| 1999-07-02 | 245 | 245 | 241 | 241 | 56,000 | 241 |
| 1999-07-01 | 245 | 245 | 241 | 241 | 53,000 | 241 |
| 1999-06-30 | 245 | 250 | 245 | 246 | 15,000 | 246 |
| 1999-06-29 | 247 | 249 | 242 | 249 | 6,000 | 249 |
| 1999-06-28 | 248 | 250 | 248 | 250 | 7,000 | 250 |
| 1999-06-25 | 250 | 250 | 247 | 247 | 5,000 | 247 |
| 1999-06-24 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1999-06-23 | 247 | 251 | 247 | 250 | 11,000 | 250 |
| 1999-06-22 | 255 | 255 | 253 | 255 | 14,000 | 255 |
| 1999-06-21 | 255 | 255 | 245 | 253 | 24,000 | 253 |
| 1999-06-18 | 270 | 270 | 269 | 269 | 4,000 | 269 |
| 1999-06-17 | 270 | 270 | 253 | 270 | 4,000 | 270 |
| 1999-06-16 | 258 | 260 | 251 | 251 | 9,000 | 251 |
| 1999-06-15 | 255 | 256 | 255 | 256 | 4,000 | 256 |
| 1999-06-14 | 251 | 260 | 251 | 259 | 11,000 | 259 |
| 1999-06-11 | 250 | 251 | 250 | 251 | 20,000 | 251 |
| 1999-06-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1999-06-08 | 245 | 250 | 245 | 245 | 13,000 | 245 |
| 1999-06-07 | 241 | 250 | 241 | 245 | 6,000 | 245 |
| 1999-06-04 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1999-06-03 | 241 | 245 | 241 | 245 | 4,000 | 245 |
| 1999-06-02 | 250 | 250 | 240 | 240 | 5,000 | 240 |
| 1999-06-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-05-31 | 241 | 241 | 240 | 241 | 3,000 | 241 |
| 1999-05-28 | 242 | 245 | 242 | 245 | 3,000 | 245 |
| 1999-05-27 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 1999-05-26 | 247 | 247 | 245 | 245 | 9,000 | 245 |
| 1999-05-25 | 245 | 250 | 245 | 247 | 9,000 | 247 |
| 1999-05-24 | 245 | 250 | 245 | 247 | 13,000 | 247 |
| 1999-05-21 | 241 | 255 | 240 | 247 | 33,000 | 247 |
| 1999-05-20 | 260 | 260 | 250 | 250 | 8,000 | 250 |
| 1999-05-19 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 1999-05-18 | 271 | 271 | 266 | 266 | 25,000 | 266 |
| 1999-05-17 | 278 | 278 | 266 | 266 | 15,000 | 266 |
| 1999-05-14 | 280 | 282 | 275 | 280 | 21,000 | 280 |
| 1999-05-13 | 284 | 285 | 280 | 282 | 25,000 | 282 |
| 1999-05-12 | 285 | 285 | 280 | 280 | 22,000 | 280 |
| 1999-05-11 | 291 | 291 | 276 | 285 | 40,000 | 285 |
| 1999-05-10 | 300 | 310 | 288 | 298 | 124,000 | 298 |
| 1999-05-07 | 254 | 280 | 254 | 275 | 81,000 | 275 |
| 1999-05-06 | 243 | 250 | 243 | 250 | 22,000 | 250 |
| 1999-04-28 | 249 | 249 | 243 | 243 | 7,000 | 243 |
| 1999-04-27 | 250 | 250 | 248 | 250 | 16,000 | 250 |
| 1999-04-26 | 250 | 250 | 245 | 250 | 4,000 | 250 |
| 1999-04-23 | 244 | 244 | 243 | 243 | 8,000 | 243 |
| 1999-04-22 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1999-04-21 | 249 | 249 | 244 | 245 | 5,000 | 245 |
| 1999-04-20 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1999-04-19 | 245 | 246 | 241 | 244 | 23,000 | 244 |
| 1999-04-15 | 249 | 250 | 242 | 242 | 14,000 | 242 |
| 1999-04-14 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1999-04-13 | 250 | 250 | 249 | 249 | 18,000 | 249 |
| 1999-04-12 | 260 | 260 | 240 | 250 | 45,000 | 250 |
| 1999-04-09 | 245 | 256 | 245 | 251 | 85,000 | 251 |
| 1999-04-08 | 245 | 245 | 239 | 240 | 26,000 | 240 |
| 1999-04-07 | 240 | 240 | 239 | 239 | 6,000 | 239 |
| 1999-04-06 | 241 | 244 | 236 | 240 | 21,000 | 240 |
| 1999-04-05 | 241 | 241 | 240 | 241 | 19,000 | 241 |
| 1999-04-02 | 240 | 240 | 230 | 233 | 14,000 | 233 |
| 1999-04-01 | 235 | 240 | 230 | 230 | 12,000 | 230 |
| 1999-03-31 | 230 | 235 | 225 | 235 | 29,000 | 235 |
| 1999-03-30 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1999-03-29 | 240 | 240 | 237 | 240 | 9,000 | 240 |
| 1999-03-26 | 260 | 260 | 220 | 220 | 19,000 | 220 |
| 1999-03-25 | 260 | 265 | 252 | 265 | 14,000 | 265 |
| 1999-03-24 | 251 | 260 | 250 | 260 | 17,000 | 260 |
| 1999-03-23 | 255 | 255 | 247 | 250 | 27,000 | 250 |
| 1999-03-19 | 242 | 245 | 242 | 245 | 11,000 | 245 |
| 1999-03-18 | 242 | 242 | 240 | 242 | 45,000 | 242 |
| 1999-03-17 | 242 | 242 | 240 | 242 | 58,000 | 242 |
| 1999-03-16 | 242 | 242 | 240 | 242 | 31,000 | 242 |
| 1999-03-15 | 242 | 243 | 240 | 243 | 20,000 | 243 |
| 1999-03-12 | 242 | 243 | 240 | 242 | 23,000 | 242 |
| 1999-03-11 | 240 | 242 | 240 | 240 | 22,000 | 240 |
| 1999-03-10 | 241 | 242 | 240 | 240 | 18,000 | 240 |
| 1999-03-09 | 245 | 245 | 238 | 243 | 7,000 | 243 |
| 1999-03-08 | 243 | 244 | 240 | 244 | 21,000 | 244 |
| 1999-03-05 | 240 | 243 | 240 | 243 | 17,000 | 243 |
| 1999-03-04 | 240 | 243 | 240 | 242 | 17,000 | 242 |
| 1999-03-03 | 245 | 245 | 241 | 241 | 3,000 | 241 |
| 1999-03-02 | 245 | 245 | 240 | 245 | 7,000 | 245 |
| 1999-03-01 | 245 | 245 | 245 | 245 | 9,000 | 245 |
| 1999-02-26 | 242 | 245 | 242 | 245 | 5,000 | 245 |
| 1999-02-25 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 1999-02-24 | 246 | 250 | 245 | 245 | 5,000 | 245 |
| 1999-02-23 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1999-02-22 | 239 | 245 | 238 | 245 | 10,000 | 245 |
| 1999-02-19 | 240 | 240 | 238 | 238 | 7,000 | 238 |
| 1999-02-18 | 245 | 245 | 240 | 240 | 6,000 | 240 |
| 1999-02-17 | 245 | 245 | 240 | 240 | 8,000 | 240 |
| 1999-02-16 | 240 | 250 | 240 | 245 | 7,000 | 245 |
| 1999-02-15 | 240 | 240 | 240 | 240 | 18,000 | 240 |
| 1999-02-12 | 240 | 240 | 238 | 238 | 12,000 | 238 |
| 1999-02-10 | 245 | 250 | 245 | 250 | 3,000 | 250 |
| 1999-02-09 | 250 | 250 | 245 | 245 | 3,000 | 245 |
| 1999-02-08 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-02-04 | 245 | 250 | 245 | 250 | 6,000 | 250 |
| 1999-02-03 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1999-02-02 | 250 | 254 | 248 | 248 | 5,000 | 248 |
| 1999-02-01 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-01-29 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 1999-01-28 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 1999-01-27 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 1999-01-26 | 250 | 250 | 244 | 245 | 9,000 | 245 |
| 1999-01-22 | 250 | 255 | 245 | 255 | 6,000 | 255 |
| 1999-01-20 | 244 | 250 | 244 | 249 | 3,000 | 249 |
| 1999-01-19 | 250 | 250 | 244 | 244 | 4,000 | 244 |
| 1999-01-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-01-14 | 255 | 255 | 250 | 250 | 15,000 | 250 |
| 1999-01-13 | 245 | 250 | 245 | 250 | 4,000 | 250 |
| 1999-01-12 | 246 | 246 | 245 | 245 | 6,000 | 245 |
| 1999-01-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-01-08 | 250 | 250 | 246 | 250 | 4,000 | 250 |
| 1999-01-07 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 1999-01-06 | 245 | 255 | 245 | 255 | 2,000 | 255 |
| 1999-01-05 | 258 | 258 | 258 | 258 | 2,000 | 258 |
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
