2903 シノブフーズ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2000-12-28 | 145 | 145 | 142 | 142 | 6,000 | 142 |
| 2000-12-27 | 141 | 144 | 141 | 144 | 2,000 | 144 |
| 2000-12-26 | 142 | 144 | 142 | 142 | 7,000 | 142 |
| 2000-12-25 | 143 | 143 | 141 | 141 | 4,000 | 141 |
| 2000-12-22 | 144 | 148 | 143 | 143 | 5,000 | 143 |
| 2000-12-21 | 147 | 147 | 142 | 142 | 11,000 | 142 |
| 2000-12-20 | 147 | 148 | 147 | 148 | 5,000 | 148 |
| 2000-12-19 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2000-12-18 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2000-12-15 | 151 | 151 | 151 | 151 | 6,000 | 151 |
| 2000-12-14 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2000-12-13 | 148 | 150 | 148 | 150 | 11,000 | 150 |
| 2000-12-11 | 148 | 148 | 147 | 147 | 2,000 | 147 |
| 2000-12-08 | 150 | 150 | 147 | 147 | 5,000 | 147 |
| 2000-12-07 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2000-12-06 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2000-12-05 | 150 | 150 | 147 | 147 | 5,000 | 147 |
| 2000-12-04 | 150 | 151 | 150 | 151 | 7,000 | 151 |
| 2000-12-01 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-11-30 | 147 | 150 | 147 | 150 | 3,000 | 150 |
| 2000-11-29 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-11-28 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2000-11-27 | 150 | 150 | 150 | 150 | 13,000 | 150 |
| 2000-11-24 | 150 | 150 | 150 | 150 | 14,000 | 150 |
| 2000-11-22 | 137 | 140 | 137 | 140 | 5,000 | 140 |
| 2000-11-21 | 136 | 136 | 136 | 136 | 5,000 | 136 |
| 2000-11-20 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2000-11-17 | 148 | 150 | 148 | 150 | 3,000 | 150 |
| 2000-11-16 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-11-15 | 147 | 150 | 138 | 150 | 5,000 | 150 |
| 2000-11-14 | 142 | 146 | 142 | 146 | 12,000 | 146 |
| 2000-11-13 | 138 | 141 | 138 | 141 | 3,000 | 141 |
| 2000-11-10 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2000-11-09 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2000-11-08 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2000-11-07 | 136 | 136 | 136 | 136 | 5,000 | 136 |
| 2000-11-06 | 135 | 136 | 135 | 136 | 3,000 | 136 |
| 2000-11-02 | 135 | 135 | 134 | 135 | 6,000 | 135 |
| 2000-11-01 | 135 | 135 | 134 | 134 | 3,000 | 134 |
| 2000-10-31 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2000-10-30 | 135 | 135 | 132 | 133 | 3,000 | 133 |
| 2000-10-27 | 131 | 139 | 131 | 139 | 9,000 | 139 |
| 2000-10-26 | 135 | 139 | 131 | 131 | 12,000 | 131 |
| 2000-10-25 | 137 | 137 | 135 | 137 | 9,000 | 137 |
| 2000-10-24 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2000-10-23 | 141 | 141 | 137 | 137 | 16,000 | 137 |
| 2000-10-20 | 140 | 145 | 140 | 145 | 6,000 | 145 |
| 2000-10-19 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2000-10-18 | 148 | 148 | 145 | 145 | 10,000 | 145 |
| 2000-10-17 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2000-10-13 | 149 | 149 | 149 | 149 | 14,000 | 149 |
| 2000-10-12 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2000-10-11 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2000-10-10 | 137 | 138 | 137 | 138 | 2,000 | 138 |
| 2000-10-06 | 146 | 146 | 135 | 135 | 24,000 | 135 |
| 2000-10-05 | 146 | 146 | 146 | 146 | 9,000 | 146 |
| 2000-10-04 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 2000-10-03 | 150 | 150 | 148 | 148 | 6,000 | 148 |
| 2000-10-02 | 152 | 152 | 150 | 150 | 8,000 | 150 |
| 2000-09-29 | 151 | 151 | 150 | 150 | 6,000 | 150 |
| 2000-09-28 | 151 | 151 | 151 | 151 | 10,000 | 151 |
| 2000-09-26 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-09-25 | 152 | 153 | 152 | 152 | 8,000 | 152 |
| 2000-09-22 | 153 | 153 | 151 | 151 | 9,000 | 151 |
| 2000-09-21 | 152 | 154 | 150 | 154 | 14,000 | 154 |
| 2000-09-20 | 154 | 154 | 150 | 152 | 29,000 | 152 |
| 2000-09-19 | 155 | 155 | 154 | 154 | 3,000 | 154 |
| 2000-09-18 | 153 | 154 | 153 | 154 | 4,000 | 154 |
| 2000-09-14 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2000-09-13 | 155 | 155 | 153 | 153 | 14,000 | 153 |
| 2000-09-12 | 153 | 155 | 153 | 155 | 8,000 | 155 |
| 2000-09-11 | 153 | 153 | 153 | 153 | 20,000 | 153 |
| 2000-09-08 | 153 | 155 | 153 | 155 | 2,000 | 155 |
| 2000-09-07 | 155 | 155 | 152 | 152 | 11,000 | 152 |
| 2000-09-06 | 158 | 158 | 155 | 155 | 16,000 | 155 |
| 2000-09-05 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2000-09-04 | 161 | 169 | 158 | 169 | 6,000 | 169 |
| 2000-09-01 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2000-08-31 | 169 | 169 | 158 | 158 | 8,000 | 158 |
| 2000-08-30 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2000-08-29 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2000-08-28 | 160 | 160 | 158 | 160 | 5,000 | 160 |
| 2000-08-25 | 160 | 167 | 160 | 167 | 3,000 | 167 |
| 2000-08-24 | 160 | 165 | 160 | 165 | 2,000 | 165 |
| 2000-08-23 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2000-08-22 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2000-08-21 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2000-08-18 | 166 | 166 | 163 | 163 | 10,000 | 163 |
| 2000-08-17 | 163 | 166 | 163 | 166 | 2,000 | 166 |
| 2000-08-16 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2000-08-15 | 169 | 169 | 169 | 169 | 4,000 | 169 |
| 2000-08-14 | 165 | 169 | 165 | 167 | 8,000 | 167 |
| 2000-08-11 | 158 | 159 | 158 | 159 | 2,000 | 159 |
| 2000-08-10 | 159 | 165 | 159 | 165 | 4,000 | 165 |
| 2000-08-09 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2000-08-08 | 165 | 165 | 160 | 160 | 3,000 | 160 |
| 2000-08-07 | 166 | 166 | 165 | 165 | 5,000 | 165 |
| 2000-08-04 | 161 | 165 | 161 | 165 | 2,000 | 165 |
| 2000-08-03 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-08-02 | 170 | 170 | 164 | 164 | 4,000 | 164 |
| 2000-08-01 | 159 | 162 | 159 | 162 | 3,000 | 162 |
| 2000-07-31 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2000-07-28 | 162 | 170 | 162 | 170 | 2,000 | 170 |
| 2000-07-26 | 166 | 166 | 161 | 161 | 2,000 | 161 |
| 2000-07-25 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2000-07-24 | 168 | 168 | 166 | 166 | 2,000 | 166 |
| 2000-07-21 | 165 | 166 | 165 | 166 | 3,000 | 166 |
| 2000-07-19 | 171 | 171 | 165 | 165 | 6,000 | 165 |
| 2000-07-18 | 171 | 173 | 171 | 173 | 2,000 | 173 |
| 2000-07-17 | 174 | 174 | 165 | 165 | 3,000 | 165 |
| 2000-07-14 | 174 | 174 | 174 | 174 | 5,000 | 174 |
| 2000-07-13 | 172 | 172 | 172 | 172 | 6,000 | 172 |
| 2000-07-12 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2000-07-11 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2000-07-10 | 170 | 175 | 169 | 175 | 7,000 | 175 |
| 2000-07-06 | 173 | 173 | 173 | 173 | 4,000 | 173 |
| 2000-07-05 | 179 | 179 | 173 | 173 | 5,000 | 173 |
| 2000-07-04 | 174 | 174 | 173 | 173 | 10,000 | 173 |
| 2000-07-03 | 173 | 173 | 172 | 172 | 9,000 | 172 |
| 2000-06-30 | 172 | 172 | 170 | 172 | 4,000 | 172 |
| 2000-06-29 | 172 | 172 | 165 | 165 | 2,000 | 165 |
| 2000-06-28 | 171 | 172 | 171 | 172 | 5,000 | 172 |
| 2000-06-27 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2000-06-26 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2000-06-23 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2000-06-22 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2000-06-21 | 173 | 173 | 161 | 161 | 10,000 | 161 |
| 2000-06-20 | 165 | 174 | 165 | 173 | 21,000 | 173 |
| 2000-06-16 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2000-06-15 | 165 | 165 | 156 | 156 | 10,000 | 156 |
| 2000-06-14 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2000-06-13 | 155 | 165 | 155 | 165 | 10,000 | 165 |
| 2000-06-12 | 153 | 155 | 152 | 155 | 9,000 | 155 |
| 2000-06-09 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2000-06-08 | 155 | 155 | 153 | 153 | 3,000 | 153 |
| 2000-06-07 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2000-06-06 | 152 | 152 | 152 | 152 | 4,000 | 152 |
| 2000-06-05 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2000-06-02 | 155 | 155 | 153 | 153 | 7,000 | 153 |
| 2000-06-01 | 155 | 155 | 155 | 155 | 6,000 | 155 |
| 2000-05-31 | 153 | 158 | 153 | 158 | 10,000 | 158 |
| 2000-05-30 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2000-05-29 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2000-05-25 | 153 | 153 | 152 | 152 | 4,000 | 152 |
| 2000-05-24 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2000-05-23 | 153 | 153 | 152 | 152 | 11,000 | 152 |
| 2000-05-19 | 153 | 153 | 152 | 152 | 4,000 | 152 |
| 2000-05-18 | 157 | 157 | 153 | 153 | 3,000 | 153 |
| 2000-05-17 | 152 | 152 | 152 | 152 | 13,000 | 152 |
| 2000-05-16 | 160 | 160 | 152 | 152 | 11,000 | 152 |
| 2000-05-15 | 160 | 160 | 156 | 159 | 9,000 | 159 |
| 2000-05-10 | 154 | 155 | 154 | 155 | 3,000 | 155 |
| 2000-05-09 | 159 | 159 | 155 | 155 | 5,000 | 155 |
| 2000-05-08 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2000-05-02 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2000-05-01 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2000-04-28 | 153 | 153 | 152 | 152 | 5,000 | 152 |
| 2000-04-25 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2000-04-24 | 151 | 154 | 151 | 154 | 4,000 | 154 |
| 2000-04-21 | 153 | 153 | 152 | 152 | 4,000 | 152 |
| 2000-04-20 | 152 | 152 | 151 | 151 | 2,000 | 151 |
| 2000-04-19 | 154 | 155 | 152 | 152 | 6,000 | 152 |
| 2000-04-18 | 156 | 156 | 153 | 153 | 10,000 | 153 |
| 2000-04-17 | 156 | 156 | 155 | 155 | 7,000 | 155 |
| 2000-04-14 | 160 | 163 | 160 | 163 | 10,000 | 163 |
| 2000-04-13 | 157 | 159 | 157 | 159 | 10,000 | 159 |
| 2000-04-12 | 155 | 156 | 155 | 156 | 4,000 | 156 |
| 2000-04-11 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2000-04-10 | 159 | 159 | 155 | 155 | 10,000 | 155 |
| 2000-04-07 | 160 | 160 | 158 | 158 | 12,000 | 158 |
| 2000-04-05 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-04-04 | 158 | 160 | 158 | 160 | 4,000 | 160 |
| 2000-04-03 | 161 | 161 | 158 | 158 | 7,000 | 158 |
| 2000-03-31 | 164 | 164 | 161 | 161 | 2,000 | 161 |
| 2000-03-30 | 162 | 165 | 160 | 160 | 8,000 | 160 |
| 2000-03-29 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-03-28 | 160 | 160 | 154 | 155 | 9,000 | 155 |
| 2000-03-27 | 169 | 171 | 162 | 171 | 18,000 | 171 |
| 2000-03-24 | 160 | 160 | 159 | 159 | 16,000 | 159 |
| 2000-03-23 | 160 | 160 | 155 | 159 | 20,000 | 159 |
| 2000-03-22 | 160 | 160 | 158 | 158 | 24,000 | 158 |
| 2000-03-21 | 169 | 169 | 160 | 160 | 25,000 | 160 |
| 2000-03-17 | 164 | 164 | 159 | 159 | 15,000 | 159 |
| 2000-03-16 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2000-03-15 | 163 | 163 | 158 | 159 | 12,000 | 159 |
| 2000-03-14 | 165 | 165 | 158 | 158 | 10,000 | 158 |
| 2000-03-13 | 170 | 170 | 160 | 160 | 32,000 | 160 |
| 2000-03-10 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2000-03-09 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2000-03-08 | 160 | 161 | 158 | 158 | 16,000 | 158 |
| 2000-03-07 | 171 | 171 | 160 | 160 | 4,000 | 160 |
| 2000-03-06 | 160 | 162 | 160 | 160 | 12,000 | 160 |
| 2000-03-03 | 162 | 162 | 161 | 161 | 3,000 | 161 |
| 2000-03-02 | 161 | 161 | 160 | 160 | 15,000 | 160 |
| 2000-03-01 | 160 | 161 | 160 | 161 | 9,000 | 161 |
| 2000-02-29 | 161 | 161 | 160 | 161 | 6,000 | 161 |
| 2000-02-28 | 162 | 162 | 160 | 160 | 8,000 | 160 |
| 2000-02-25 | 162 | 162 | 160 | 160 | 8,000 | 160 |
| 2000-02-23 | 160 | 162 | 160 | 162 | 3,000 | 162 |
| 2000-02-22 | 165 | 165 | 162 | 162 | 6,000 | 162 |
| 2000-02-21 | 162 | 165 | 162 | 165 | 4,000 | 165 |
| 2000-02-18 | 165 | 165 | 162 | 162 | 7,000 | 162 |
| 2000-02-17 | 168 | 168 | 165 | 168 | 4,000 | 168 |
| 2000-02-16 | 167 | 168 | 165 | 168 | 6,000 | 168 |
| 2000-02-15 | 173 | 173 | 170 | 170 | 3,000 | 170 |
| 2000-02-14 | 173 | 175 | 173 | 173 | 12,000 | 173 |
| 2000-02-10 | 170 | 173 | 165 | 173 | 3,000 | 173 |
| 2000-02-09 | 170 | 170 | 165 | 165 | 13,000 | 165 |
| 2000-02-08 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2000-02-07 | 171 | 171 | 170 | 170 | 13,000 | 170 |
| 2000-02-04 | 171 | 172 | 171 | 171 | 4,000 | 171 |
| 2000-02-03 | 179 | 179 | 175 | 175 | 2,000 | 175 |
| 2000-02-02 | 180 | 180 | 171 | 171 | 5,000 | 171 |
| 2000-02-01 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2000-01-31 | 180 | 180 | 170 | 170 | 3,000 | 170 |
| 2000-01-28 | 169 | 170 | 168 | 168 | 10,000 | 168 |
| 2000-01-27 | 170 | 170 | 168 | 168 | 14,000 | 168 |
| 2000-01-26 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-01-25 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2000-01-24 | 175 | 180 | 172 | 180 | 7,000 | 180 |
| 2000-01-21 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2000-01-20 | 178 | 178 | 175 | 175 | 2,000 | 175 |
| 2000-01-19 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-01-18 | 180 | 180 | 175 | 180 | 7,000 | 180 |
| 2000-01-17 | 180 | 184 | 180 | 180 | 10,000 | 180 |
| 2000-01-14 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-01-13 | 171 | 171 | 171 | 171 | 7,000 | 171 |
| 2000-01-12 | 167 | 168 | 167 | 168 | 2,000 | 168 |
| 2000-01-11 | 167 | 189 | 166 | 189 | 6,000 | 189 |
| 2000-01-07 | 170 | 170 | 166 | 168 | 6,000 | 168 |
| 2000-01-05 | 189 | 189 | 183 | 183 | 8,000 | 183 |
| 2000-01-04 | 190 | 190 | 190 | 190 | 1,000 | 190 |
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
