2903 シノブフーズ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 128 | 128 | 125 | 125 | 3,000 | 125 |
| 2001-12-27 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2001-12-26 | 125 | 125 | 125 | 125 | 6,000 | 125 |
| 2001-12-25 | 120 | 125 | 120 | 125 | 8,000 | 125 |
| 2001-12-21 | 120 | 120 | 119 | 119 | 12,000 | 119 |
| 2001-12-20 | 123 | 123 | 120 | 120 | 4,000 | 120 |
| 2001-12-19 | 128 | 128 | 127 | 127 | 13,000 | 127 |
| 2001-12-18 | 128 | 128 | 125 | 125 | 5,000 | 125 |
| 2001-12-17 | 130 | 130 | 129 | 129 | 2,000 | 129 |
| 2001-12-14 | 130 | 130 | 126 | 130 | 12,000 | 130 |
| 2001-12-13 | 128 | 130 | 128 | 129 | 15,000 | 129 |
| 2001-12-12 | 126 | 129 | 126 | 126 | 6,000 | 126 |
| 2001-12-11 | 126 | 130 | 126 | 130 | 3,000 | 130 |
| 2001-12-10 | 128 | 128 | 128 | 128 | 6,000 | 128 |
| 2001-12-07 | 129 | 130 | 129 | 130 | 8,000 | 130 |
| 2001-12-05 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-12-04 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2001-12-03 | 129 | 130 | 129 | 129 | 8,000 | 129 |
| 2001-11-30 | 130 | 130 | 129 | 129 | 6,000 | 129 |
| 2001-11-29 | 130 | 130 | 129 | 129 | 11,000 | 129 |
| 2001-11-28 | 131 | 133 | 129 | 129 | 24,000 | 129 |
| 2001-11-27 | 135 | 135 | 133 | 135 | 4,000 | 135 |
| 2001-11-26 | 134 | 134 | 134 | 134 | 3,000 | 134 |
| 2001-11-22 | 136 | 136 | 135 | 135 | 7,000 | 135 |
| 2001-11-20 | 136 | 136 | 130 | 130 | 13,000 | 130 |
| 2001-11-19 | 131 | 131 | 130 | 130 | 3,000 | 130 |
| 2001-11-16 | 136 | 136 | 131 | 131 | 8,000 | 131 |
| 2001-11-15 | 130 | 132 | 130 | 132 | 4,000 | 132 |
| 2001-11-14 | 131 | 131 | 131 | 131 | 5,000 | 131 |
| 2001-11-13 | 132 | 132 | 131 | 131 | 12,000 | 131 |
| 2001-11-12 | 130 | 132 | 130 | 131 | 4,000 | 131 |
| 2001-11-08 | 131 | 131 | 130 | 130 | 3,000 | 130 |
| 2001-11-07 | 131 | 131 | 130 | 131 | 4,000 | 131 |
| 2001-11-06 | 131 | 131 | 130 | 130 | 3,000 | 130 |
| 2001-11-05 | 130 | 130 | 130 | 130 | 11,000 | 130 |
| 2001-11-02 | 129 | 130 | 129 | 130 | 10,000 | 130 |
| 2001-11-01 | 130 | 130 | 129 | 129 | 12,000 | 129 |
| 2001-10-31 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2001-10-30 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2001-10-29 | 130 | 130 | 130 | 130 | 30,000 | 130 |
| 2001-10-26 | 130 | 131 | 130 | 130 | 34,000 | 130 |
| 2001-10-25 | 130 | 131 | 130 | 130 | 22,000 | 130 |
| 2001-10-24 | 130 | 130 | 130 | 130 | 10,000 | 130 |
| 2001-10-22 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2001-10-19 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2001-10-18 | 130 | 130 | 128 | 128 | 22,000 | 128 |
| 2001-10-17 | 128 | 129 | 128 | 129 | 9,000 | 129 |
| 2001-10-15 | 130 | 130 | 128 | 128 | 15,000 | 128 |
| 2001-10-12 | 129 | 130 | 128 | 130 | 16,000 | 130 |
| 2001-10-11 | 130 | 130 | 128 | 129 | 13,000 | 129 |
| 2001-10-10 | 130 | 130 | 128 | 130 | 5,000 | 130 |
| 2001-10-09 | 130 | 130 | 130 | 130 | 12,000 | 130 |
| 2001-10-05 | 130 | 130 | 129 | 130 | 18,000 | 130 |
| 2001-10-04 | 134 | 134 | 130 | 130 | 13,000 | 130 |
| 2001-10-03 | 130 | 130 | 130 | 130 | 15,000 | 130 |
| 2001-10-02 | 135 | 135 | 130 | 130 | 11,000 | 130 |
| 2001-10-01 | 132 | 135 | 132 | 135 | 2,000 | 135 |
| 2001-09-28 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2001-09-27 | 135 | 135 | 134 | 134 | 2,000 | 134 |
| 2001-09-26 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2001-09-25 | 137 | 137 | 130 | 130 | 12,000 | 130 |
| 2001-09-21 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 2001-09-20 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-09-19 | 130 | 131 | 125 | 130 | 45,000 | 130 |
| 2001-09-18 | 129 | 131 | 129 | 130 | 7,000 | 130 |
| 2001-09-17 | 130 | 132 | 130 | 130 | 14,000 | 130 |
| 2001-09-14 | 133 | 135 | 129 | 129 | 45,000 | 129 |
| 2001-09-13 | 136 | 136 | 130 | 130 | 26,000 | 130 |
| 2001-09-12 | 137 | 137 | 135 | 135 | 12,000 | 135 |
| 2001-09-11 | 142 | 143 | 141 | 141 | 21,000 | 141 |
| 2001-09-10 | 149 | 149 | 142 | 142 | 8,000 | 142 |
| 2001-09-07 | 150 | 150 | 147 | 147 | 15,000 | 147 |
| 2001-09-06 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2001-09-05 | 148 | 153 | 148 | 153 | 6,000 | 153 |
| 2001-09-04 | 151 | 154 | 150 | 154 | 4,000 | 154 |
| 2001-09-03 | 151 | 151 | 150 | 151 | 3,000 | 151 |
| 2001-08-31 | 154 | 154 | 152 | 152 | 6,000 | 152 |
| 2001-08-30 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2001-08-29 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2001-08-28 | 155 | 155 | 154 | 154 | 3,000 | 154 |
| 2001-08-27 | 156 | 156 | 153 | 153 | 24,000 | 153 |
| 2001-08-24 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2001-08-23 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2001-08-22 | 152 | 152 | 151 | 151 | 5,000 | 151 |
| 2001-08-21 | 155 | 155 | 152 | 152 | 2,000 | 152 |
| 2001-08-20 | 154 | 155 | 154 | 155 | 2,000 | 155 |
| 2001-08-17 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2001-08-16 | 154 | 155 | 154 | 155 | 6,000 | 155 |
| 2001-08-15 | 154 | 155 | 154 | 155 | 12,000 | 155 |
| 2001-08-13 | 156 | 156 | 153 | 153 | 10,000 | 153 |
| 2001-08-09 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2001-08-08 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2001-08-07 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2001-08-06 | 155 | 156 | 152 | 156 | 16,000 | 156 |
| 2001-08-03 | 156 | 157 | 152 | 154 | 24,000 | 154 |
| 2001-08-02 | 158 | 158 | 156 | 156 | 6,000 | 156 |
| 2001-08-01 | 159 | 159 | 158 | 158 | 3,000 | 158 |
| 2001-07-31 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2001-07-27 | 159 | 160 | 159 | 160 | 5,000 | 160 |
| 2001-07-26 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2001-07-25 | 155 | 159 | 155 | 156 | 5,000 | 156 |
| 2001-07-24 | 155 | 155 | 154 | 154 | 4,000 | 154 |
| 2001-07-23 | 154 | 155 | 154 | 155 | 3,000 | 155 |
| 2001-07-19 | 157 | 157 | 155 | 155 | 4,000 | 155 |
| 2001-07-18 | 163 | 163 | 157 | 157 | 4,000 | 157 |
| 2001-07-17 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2001-07-16 | 164 | 164 | 155 | 155 | 12,000 | 155 |
| 2001-07-13 | 160 | 164 | 160 | 164 | 8,000 | 164 |
| 2001-07-12 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2001-07-10 | 155 | 155 | 153 | 153 | 6,000 | 153 |
| 2001-07-09 | 156 | 156 | 155 | 156 | 3,000 | 156 |
| 2001-07-06 | 159 | 159 | 153 | 153 | 11,000 | 153 |
| 2001-07-05 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2001-07-04 | 159 | 159 | 158 | 158 | 2,000 | 158 |
| 2001-07-03 | 165 | 165 | 158 | 158 | 7,000 | 158 |
| 2001-07-02 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2001-06-29 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2001-06-28 | 159 | 160 | 158 | 160 | 4,000 | 160 |
| 2001-06-27 | 158 | 158 | 158 | 158 | 4,000 | 158 |
| 2001-06-26 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2001-06-25 | 158 | 159 | 151 | 151 | 14,000 | 151 |
| 2001-06-21 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2001-06-20 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2001-06-19 | 158 | 160 | 158 | 160 | 6,000 | 160 |
| 2001-06-18 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2001-06-15 | 156 | 156 | 156 | 156 | 10,000 | 156 |
| 2001-06-14 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2001-06-13 | 155 | 155 | 154 | 154 | 9,000 | 154 |
| 2001-06-12 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2001-06-11 | 155 | 155 | 154 | 154 | 5,000 | 154 |
| 2001-06-08 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2001-06-07 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2001-06-06 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2001-06-05 | 150 | 154 | 150 | 154 | 6,000 | 154 |
| 2001-06-04 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2001-06-01 | 161 | 161 | 160 | 161 | 3,000 | 161 |
| 2001-05-30 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2001-05-29 | 150 | 150 | 150 | 150 | 9,000 | 150 |
| 2001-05-28 | 164 | 165 | 164 | 165 | 2,000 | 165 |
| 2001-05-25 | 163 | 163 | 163 | 163 | 5,000 | 163 |
| 2001-05-24 | 161 | 162 | 160 | 162 | 5,000 | 162 |
| 2001-05-23 | 163 | 165 | 163 | 165 | 8,000 | 165 |
| 2001-05-22 | 163 | 163 | 161 | 162 | 5,000 | 162 |
| 2001-05-18 | 160 | 163 | 160 | 163 | 3,000 | 163 |
| 2001-05-17 | 160 | 162 | 159 | 160 | 7,000 | 160 |
| 2001-05-16 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2001-05-15 | 164 | 164 | 160 | 160 | 5,000 | 160 |
| 2001-05-14 | 160 | 164 | 160 | 164 | 7,000 | 164 |
| 2001-05-11 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2001-05-10 | 158 | 159 | 158 | 159 | 2,000 | 159 |
| 2001-05-09 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2001-05-08 | 160 | 160 | 158 | 160 | 6,000 | 160 |
| 2001-05-07 | 163 | 163 | 160 | 161 | 15,000 | 161 |
| 2001-05-02 | 160 | 163 | 160 | 163 | 10,000 | 163 |
| 2001-05-01 | 158 | 160 | 156 | 158 | 13,000 | 158 |
| 2001-04-27 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2001-04-26 | 157 | 157 | 156 | 157 | 6,000 | 157 |
| 2001-04-24 | 158 | 158 | 157 | 157 | 2,000 | 157 |
| 2001-04-23 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2001-04-20 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2001-04-19 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2001-04-18 | 158 | 158 | 153 | 153 | 12,000 | 153 |
| 2001-04-17 | 156 | 156 | 154 | 154 | 5,000 | 154 |
| 2001-04-16 | 160 | 160 | 158 | 160 | 9,000 | 160 |
| 2001-04-13 | 157 | 160 | 157 | 160 | 14,000 | 160 |
| 2001-04-11 | 154 | 155 | 154 | 154 | 4,000 | 154 |
| 2001-04-10 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2001-04-09 | 156 | 156 | 152 | 152 | 5,000 | 152 |
| 2001-04-06 | 158 | 161 | 156 | 156 | 9,000 | 156 |
| 2001-04-05 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2001-04-04 | 160 | 160 | 157 | 158 | 6,000 | 158 |
| 2001-04-03 | 157 | 160 | 157 | 160 | 4,000 | 160 |
| 2001-04-02 | 157 | 157 | 155 | 155 | 9,000 | 155 |
| 2001-03-30 | 161 | 161 | 160 | 160 | 2,000 | 160 |
| 2001-03-29 | 162 | 162 | 159 | 159 | 12,000 | 159 |
| 2001-03-28 | 161 | 162 | 160 | 162 | 10,000 | 162 |
| 2001-03-27 | 169 | 169 | 162 | 164 | 14,000 | 164 |
| 2001-03-26 | 169 | 180 | 169 | 179 | 29,000 | 179 |
| 2001-03-23 | 168 | 169 | 168 | 168 | 28,000 | 168 |
| 2001-03-22 | 165 | 167 | 163 | 167 | 16,000 | 167 |
| 2001-03-21 | 163 | 164 | 160 | 160 | 34,000 | 160 |
| 2001-03-19 | 165 | 165 | 163 | 163 | 17,000 | 163 |
| 2001-03-16 | 164 | 165 | 164 | 165 | 9,000 | 165 |
| 2001-03-15 | 165 | 165 | 165 | 165 | 8,000 | 165 |
| 2001-03-14 | 167 | 167 | 165 | 165 | 5,000 | 165 |
| 2001-03-13 | 168 | 169 | 167 | 167 | 15,000 | 167 |
| 2001-03-12 | 168 | 169 | 167 | 167 | 9,000 | 167 |
| 2001-03-09 | 166 | 166 | 165 | 165 | 3,000 | 165 |
| 2001-03-08 | 165 | 167 | 165 | 165 | 7,000 | 165 |
| 2001-03-07 | 167 | 167 | 167 | 167 | 6,000 | 167 |
| 2001-03-06 | 164 | 167 | 164 | 167 | 5,000 | 167 |
| 2001-03-05 | 167 | 167 | 164 | 165 | 12,000 | 165 |
| 2001-03-02 | 165 | 168 | 164 | 167 | 7,000 | 167 |
| 2001-03-01 | 164 | 165 | 162 | 164 | 9,000 | 164 |
| 2001-02-28 | 162 | 163 | 162 | 163 | 11,000 | 163 |
| 2001-02-27 | 162 | 162 | 161 | 161 | 6,000 | 161 |
| 2001-02-26 | 160 | 161 | 160 | 161 | 9,000 | 161 |
| 2001-02-23 | 159 | 159 | 158 | 158 | 3,000 | 158 |
| 2001-02-22 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2001-02-21 | 157 | 160 | 157 | 159 | 8,000 | 159 |
| 2001-02-20 | 157 | 158 | 156 | 156 | 4,000 | 156 |
| 2001-02-19 | 154 | 155 | 154 | 155 | 3,000 | 155 |
| 2001-02-16 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2001-02-15 | 155 | 155 | 152 | 153 | 8,000 | 153 |
| 2001-02-14 | 151 | 153 | 150 | 153 | 7,000 | 153 |
| 2001-02-13 | 150 | 153 | 150 | 153 | 14,000 | 153 |
| 2001-02-09 | 150 | 150 | 150 | 150 | 11,000 | 150 |
| 2001-02-08 | 150 | 150 | 149 | 150 | 10,000 | 150 |
| 2001-02-07 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-02-06 | 148 | 150 | 148 | 150 | 2,000 | 150 |
| 2001-02-05 | 148 | 150 | 148 | 150 | 10,000 | 150 |
| 2001-02-02 | 149 | 150 | 148 | 150 | 5,000 | 150 |
| 2001-02-01 | 150 | 150 | 148 | 148 | 9,000 | 148 |
| 2001-01-30 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 2001-01-29 | 147 | 148 | 146 | 148 | 5,000 | 148 |
| 2001-01-26 | 142 | 146 | 142 | 146 | 11,000 | 146 |
| 2001-01-25 | 143 | 143 | 142 | 142 | 21,000 | 142 |
| 2001-01-24 | 142 | 147 | 142 | 142 | 761,000 | 142 |
| 2001-01-23 | 142 | 143 | 142 | 142 | 12,000 | 142 |
| 2001-01-22 | 148 | 148 | 145 | 145 | 8,000 | 145 |
| 2001-01-19 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2001-01-18 | 149 | 149 | 148 | 148 | 3,000 | 148 |
| 2001-01-17 | 148 | 148 | 146 | 148 | 3,000 | 148 |
| 2001-01-16 | 147 | 147 | 146 | 146 | 2,000 | 146 |
| 2001-01-15 | 150 | 150 | 146 | 146 | 16,000 | 146 |
| 2001-01-12 | 146 | 147 | 146 | 147 | 5,000 | 147 |
| 2001-01-11 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2001-01-10 | 141 | 142 | 141 | 142 | 4,000 | 142 |
| 2001-01-09 | 148 | 149 | 148 | 149 | 5,000 | 149 |
| 2001-01-05 | 149 | 149 | 148 | 148 | 3,000 | 148 |
| 2001-01-04 | 150 | 150 | 148 | 148 | 8,000 | 148 |
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
