2903 シノブフーズ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 152 | 154 | 152 | 154 | 15,000 | 154 |
| 2002-12-27 | 154 | 155 | 149 | 152 | 24,000 | 152 |
| 2002-12-26 | 145 | 150 | 145 | 149 | 25,000 | 149 |
| 2002-12-25 | 142 | 144 | 142 | 144 | 23,000 | 144 |
| 2002-12-24 | 140 | 141 | 139 | 139 | 27,000 | 139 |
| 2002-12-20 | 138 | 140 | 138 | 138 | 37,000 | 138 |
| 2002-12-19 | 139 | 139 | 137 | 137 | 24,000 | 137 |
| 2002-12-18 | 138 | 139 | 138 | 139 | 7,000 | 139 |
| 2002-12-17 | 139 | 140 | 139 | 139 | 10,000 | 139 |
| 2002-12-16 | 142 | 142 | 137 | 141 | 4,000 | 141 |
| 2002-12-13 | 138 | 142 | 138 | 142 | 13,000 | 142 |
| 2002-12-12 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2002-12-11 | 140 | 140 | 135 | 136 | 19,000 | 136 |
| 2002-12-10 | 137 | 140 | 137 | 140 | 18,000 | 140 |
| 2002-12-09 | 141 | 141 | 137 | 138 | 3,000 | 138 |
| 2002-12-06 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2002-12-05 | 138 | 138 | 137 | 137 | 9,000 | 137 |
| 2002-12-04 | 141 | 141 | 137 | 137 | 33,000 | 137 |
| 2002-12-03 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2002-12-02 | 139 | 145 | 139 | 144 | 15,000 | 144 |
| 2002-11-29 | 139 | 139 | 138 | 139 | 8,000 | 139 |
| 2002-11-28 | 139 | 139 | 139 | 139 | 7,000 | 139 |
| 2002-11-26 | 138 | 138 | 138 | 138 | 3,000 | 138 |
| 2002-11-25 | 138 | 138 | 137 | 137 | 2,000 | 137 |
| 2002-11-22 | 145 | 147 | 137 | 137 | 24,000 | 137 |
| 2002-11-21 | 135 | 147 | 134 | 143 | 29,000 | 143 |
| 2002-11-20 | 136 | 136 | 135 | 135 | 5,000 | 135 |
| 2002-11-19 | 136 | 136 | 135 | 136 | 6,000 | 136 |
| 2002-11-18 | 136 | 138 | 135 | 136 | 7,000 | 136 |
| 2002-11-15 | 136 | 138 | 135 | 136 | 11,000 | 136 |
| 2002-11-14 | 136 | 136 | 136 | 136 | 8,000 | 136 |
| 2002-11-13 | 139 | 139 | 138 | 138 | 12,000 | 138 |
| 2002-11-12 | 138 | 138 | 136 | 136 | 4,000 | 136 |
| 2002-11-11 | 138 | 138 | 138 | 138 | 13,000 | 138 |
| 2002-11-08 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2002-11-07 | 138 | 140 | 136 | 140 | 7,000 | 140 |
| 2002-11-06 | 138 | 140 | 138 | 140 | 4,000 | 140 |
| 2002-11-05 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2002-11-01 | 142 | 143 | 140 | 143 | 7,000 | 143 |
| 2002-10-31 | 144 | 145 | 142 | 144 | 7,000 | 144 |
| 2002-10-30 | 143 | 145 | 143 | 145 | 3,000 | 145 |
| 2002-10-29 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2002-10-28 | 142 | 145 | 142 | 145 | 3,000 | 145 |
| 2002-10-25 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2002-10-24 | 142 | 142 | 141 | 141 | 6,000 | 141 |
| 2002-10-23 | 141 | 141 | 141 | 141 | 4,000 | 141 |
| 2002-10-22 | 148 | 148 | 142 | 142 | 6,000 | 142 |
| 2002-10-21 | 139 | 142 | 139 | 142 | 10,000 | 142 |
| 2002-10-18 | 139 | 139 | 139 | 139 | 10,000 | 139 |
| 2002-10-17 | 140 | 140 | 137 | 139 | 15,000 | 139 |
| 2002-10-16 | 140 | 140 | 140 | 140 | 11,000 | 140 |
| 2002-10-15 | 140 | 140 | 139 | 139 | 14,000 | 139 |
| 2002-10-11 | 137 | 140 | 135 | 140 | 14,000 | 140 |
| 2002-10-10 | 135 | 135 | 131 | 135 | 22,000 | 135 |
| 2002-10-09 | 134 | 135 | 133 | 135 | 6,000 | 135 |
| 2002-10-08 | 132 | 135 | 132 | 135 | 17,000 | 135 |
| 2002-10-07 | 140 | 140 | 134 | 135 | 10,000 | 135 |
| 2002-10-04 | 147 | 147 | 143 | 143 | 23,000 | 143 |
| 2002-10-03 | 151 | 151 | 146 | 150 | 26,000 | 150 |
| 2002-10-02 | 149 | 151 | 148 | 151 | 22,000 | 151 |
| 2002-10-01 | 149 | 153 | 146 | 146 | 37,000 | 146 |
| 2002-09-30 | 154 | 154 | 148 | 148 | 45,000 | 148 |
| 2002-09-27 | 147 | 165 | 147 | 153 | 141,000 | 153 |
| 2002-09-26 | 141 | 144 | 140 | 144 | 19,000 | 144 |
| 2002-09-25 | 142 | 143 | 140 | 140 | 14,000 | 140 |
| 2002-09-24 | 140 | 140 | 140 | 140 | 13,000 | 140 |
| 2002-09-20 | 144 | 144 | 132 | 140 | 56,000 | 140 |
| 2002-09-19 | 137 | 145 | 137 | 145 | 681,000 | 145 |
| 2002-09-18 | 145 | 145 | 137 | 137 | 27,000 | 137 |
| 2002-09-17 | 145 | 148 | 142 | 145 | 78,000 | 145 |
| 2002-09-13 | 130 | 133 | 130 | 133 | 12,000 | 133 |
| 2002-09-12 | 129 | 134 | 129 | 129 | 15,000 | 129 |
| 2002-09-11 | 129 | 130 | 129 | 130 | 2,000 | 130 |
| 2002-09-10 | 129 | 129 | 129 | 129 | 3,000 | 129 |
| 2002-09-09 | 129 | 129 | 129 | 129 | 5,000 | 129 |
| 2002-09-06 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2002-09-05 | 130 | 130 | 129 | 129 | 14,000 | 129 |
| 2002-09-04 | 128 | 129 | 128 | 129 | 6,000 | 129 |
| 2002-09-03 | 129 | 129 | 128 | 128 | 2,000 | 128 |
| 2002-08-30 | 127 | 129 | 127 | 129 | 4,000 | 129 |
| 2002-08-29 | 127 | 128 | 125 | 127 | 29,000 | 127 |
| 2002-08-28 | 130 | 130 | 128 | 128 | 12,000 | 128 |
| 2002-08-27 | 131 | 132 | 131 | 131 | 10,000 | 131 |
| 2002-08-26 | 132 | 133 | 132 | 133 | 29,000 | 133 |
| 2002-08-23 | 133 | 133 | 133 | 133 | 13,000 | 133 |
| 2002-08-21 | 130 | 132 | 129 | 129 | 7,000 | 129 |
| 2002-08-20 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2002-08-19 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2002-08-15 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2002-08-14 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2002-08-13 | 132 | 132 | 132 | 132 | 10,000 | 132 |
| 2002-08-12 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2002-08-09 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2002-08-08 | 128 | 129 | 128 | 129 | 2,000 | 129 |
| 2002-08-07 | 128 | 129 | 128 | 129 | 3,000 | 129 |
| 2002-08-06 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2002-08-05 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2002-08-02 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2002-08-01 | 130 | 136 | 130 | 130 | 15,000 | 130 |
| 2002-07-31 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2002-07-30 | 130 | 131 | 130 | 131 | 4,000 | 131 |
| 2002-07-29 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2002-07-26 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2002-07-25 | 128 | 130 | 128 | 130 | 2,000 | 130 |
| 2002-07-24 | 128 | 128 | 128 | 128 | 16,000 | 128 |
| 2002-07-23 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 2002-07-22 | 129 | 130 | 127 | 128 | 16,000 | 128 |
| 2002-07-19 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2002-07-18 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2002-07-17 | 132 | 132 | 129 | 129 | 6,000 | 129 |
| 2002-07-16 | 130 | 133 | 130 | 131 | 12,000 | 131 |
| 2002-07-15 | 135 | 136 | 133 | 133 | 39,000 | 133 |
| 2002-07-12 | 134 | 134 | 132 | 134 | 17,000 | 134 |
| 2002-07-11 | 139 | 139 | 134 | 134 | 8,000 | 134 |
| 2002-07-10 | 135 | 139 | 135 | 139 | 28,000 | 139 |
| 2002-07-09 | 130 | 134 | 129 | 134 | 21,000 | 134 |
| 2002-07-08 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2002-07-05 | 129 | 129 | 127 | 127 | 14,000 | 127 |
| 2002-07-04 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2002-07-03 | 129 | 129 | 129 | 129 | 8,000 | 129 |
| 2002-07-02 | 130 | 130 | 128 | 128 | 5,000 | 128 |
| 2002-06-27 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2002-06-26 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2002-06-25 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2002-06-24 | 129 | 129 | 128 | 128 | 3,000 | 128 |
| 2002-06-21 | 130 | 130 | 128 | 130 | 10,000 | 130 |
| 2002-06-20 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2002-06-19 | 132 | 132 | 131 | 131 | 4,000 | 131 |
| 2002-06-18 | 131 | 131 | 131 | 131 | 5,000 | 131 |
| 2002-06-17 | 130 | 133 | 130 | 131 | 6,000 | 131 |
| 2002-06-14 | 137 | 137 | 137 | 137 | 5,000 | 137 |
| 2002-06-13 | 138 | 138 | 138 | 138 | 10,000 | 138 |
| 2002-06-11 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2002-06-06 | 139 | 139 | 137 | 137 | 2,000 | 137 |
| 2002-06-05 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2002-06-04 | 132 | 134 | 132 | 134 | 4,000 | 134 |
| 2002-06-03 | 137 | 137 | 131 | 131 | 15,000 | 131 |
| 2002-05-31 | 140 | 140 | 137 | 137 | 10,000 | 137 |
| 2002-05-30 | 138 | 140 | 138 | 140 | 13,000 | 140 |
| 2002-05-29 | 135 | 138 | 135 | 136 | 656,000 | 136 |
| 2002-05-28 | 138 | 139 | 135 | 135 | 15,000 | 135 |
| 2002-05-27 | 135 | 139 | 135 | 138 | 27,000 | 138 |
| 2002-05-24 | 129 | 137 | 129 | 135 | 31,000 | 135 |
| 2002-05-23 | 125 | 129 | 125 | 129 | 16,000 | 129 |
| 2002-05-22 | 125 | 125 | 124 | 124 | 6,000 | 124 |
| 2002-05-21 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2002-05-20 | 125 | 126 | 125 | 125 | 18,000 | 125 |
| 2002-05-17 | 127 | 127 | 125 | 125 | 6,000 | 125 |
| 2002-05-16 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2002-05-15 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2002-05-13 | 126 | 128 | 126 | 127 | 21,000 | 127 |
| 2002-05-10 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-05-09 | 124 | 125 | 120 | 120 | 17,000 | 120 |
| 2002-05-07 | 128 | 128 | 125 | 125 | 5,000 | 125 |
| 2002-05-02 | 124 | 125 | 124 | 125 | 2,000 | 125 |
| 2002-04-30 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2002-04-26 | 126 | 126 | 124 | 124 | 2,000 | 124 |
| 2002-04-25 | 126 | 126 | 126 | 126 | 11,000 | 126 |
| 2002-04-24 | 125 | 126 | 124 | 126 | 3,000 | 126 |
| 2002-04-23 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-04-22 | 123 | 128 | 122 | 122 | 7,000 | 122 |
| 2002-04-19 | 125 | 126 | 125 | 126 | 2,000 | 126 |
| 2002-04-18 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-04-17 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-04-16 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-04-15 | 126 | 126 | 125 | 126 | 12,000 | 126 |
| 2002-04-12 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2002-04-11 | 129 | 129 | 125 | 125 | 2,000 | 125 |
| 2002-04-10 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2002-04-08 | 127 | 127 | 121 | 121 | 11,000 | 121 |
| 2002-04-05 | 125 | 130 | 125 | 130 | 9,000 | 130 |
| 2002-04-04 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2002-04-03 | 125 | 126 | 125 | 125 | 3,000 | 125 |
| 2002-04-02 | 129 | 129 | 126 | 126 | 2,000 | 126 |
| 2002-04-01 | 130 | 130 | 122 | 122 | 6,000 | 122 |
| 2002-03-29 | 129 | 129 | 128 | 128 | 2,000 | 128 |
| 2002-03-28 | 133 | 133 | 127 | 128 | 7,000 | 128 |
| 2002-03-27 | 135 | 135 | 131 | 131 | 22,000 | 131 |
| 2002-03-26 | 123 | 137 | 123 | 127 | 33,000 | 127 |
| 2002-03-25 | 144 | 147 | 143 | 147 | 55,000 | 147 |
| 2002-03-22 | 144 | 145 | 143 | 143 | 42,000 | 143 |
| 2002-03-20 | 142 | 143 | 140 | 143 | 20,000 | 143 |
| 2002-03-19 | 140 | 141 | 140 | 141 | 13,000 | 141 |
| 2002-03-18 | 140 | 140 | 139 | 139 | 9,000 | 139 |
| 2002-03-15 | 139 | 139 | 139 | 139 | 4,000 | 139 |
| 2002-03-14 | 139 | 140 | 138 | 138 | 7,000 | 138 |
| 2002-03-13 | 136 | 140 | 135 | 135 | 24,000 | 135 |
| 2002-03-12 | 135 | 136 | 135 | 135 | 14,000 | 135 |
| 2002-03-11 | 133 | 134 | 132 | 134 | 19,000 | 134 |
| 2002-03-08 | 133 | 133 | 132 | 133 | 7,000 | 133 |
| 2002-03-07 | 133 | 133 | 132 | 133 | 6,000 | 133 |
| 2002-03-06 | 132 | 133 | 132 | 133 | 10,000 | 133 |
| 2002-03-05 | 133 | 133 | 132 | 132 | 19,000 | 132 |
| 2002-03-04 | 130 | 132 | 128 | 132 | 8,000 | 132 |
| 2002-03-01 | 128 | 130 | 126 | 129 | 16,000 | 129 |
| 2002-02-28 | 128 | 128 | 127 | 127 | 15,000 | 127 |
| 2002-02-27 | 124 | 125 | 124 | 125 | 2,000 | 125 |
| 2002-02-25 | 123 | 123 | 123 | 123 | 6,000 | 123 |
| 2002-02-22 | 121 | 121 | 120 | 120 | 15,000 | 120 |
| 2002-02-21 | 122 | 122 | 120 | 120 | 30,000 | 120 |
| 2002-02-20 | 122 | 122 | 121 | 121 | 8,000 | 121 |
| 2002-02-19 | 121 | 121 | 121 | 121 | 5,000 | 121 |
| 2002-02-18 | 125 | 125 | 120 | 121 | 36,000 | 121 |
| 2002-02-14 | 124 | 124 | 120 | 120 | 18,000 | 120 |
| 2002-02-13 | 125 | 125 | 123 | 123 | 19,000 | 123 |
| 2002-02-12 | 125 | 125 | 123 | 123 | 9,000 | 123 |
| 2002-02-08 | 124 | 125 | 124 | 125 | 8,000 | 125 |
| 2002-02-06 | 125 | 125 | 122 | 122 | 6,000 | 122 |
| 2002-02-05 | 125 | 125 | 124 | 125 | 6,000 | 125 |
| 2002-02-04 | 125 | 125 | 124 | 124 | 3,000 | 124 |
| 2002-02-01 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2002-01-31 | 125 | 125 | 124 | 124 | 5,000 | 124 |
| 2002-01-29 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2002-01-28 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2002-01-25 | 126 | 126 | 124 | 124 | 13,000 | 124 |
| 2002-01-24 | 126 | 126 | 123 | 123 | 5,000 | 123 |
| 2002-01-22 | 126 | 126 | 126 | 126 | 4,000 | 126 |
| 2002-01-18 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2002-01-17 | 127 | 127 | 126 | 126 | 3,000 | 126 |
| 2002-01-16 | 127 | 127 | 126 | 126 | 2,000 | 126 |
| 2002-01-15 | 128 | 130 | 127 | 127 | 15,000 | 127 |
| 2002-01-11 | 125 | 128 | 123 | 123 | 4,000 | 123 |
| 2002-01-10 | 125 | 126 | 125 | 126 | 4,000 | 126 |
| 2002-01-09 | 127 | 127 | 126 | 126 | 4,000 | 126 |
| 2002-01-08 | 127 | 127 | 126 | 127 | 4,000 | 127 |
| 2002-01-07 | 130 | 130 | 127 | 127 | 7,000 | 127 |
| 2002-01-04 | 129 | 129 | 129 | 129 | 1,000 | 129 |
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
