シノブフーズ(2903)の株価時系列情報
シノブフーズ(2903)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/28 | 655 | 665 | 655 | 655 | 16,000 |
| 1995/12/27 | 655 | 660 | 655 | 655 | 18,000 |
| 1995/12/26 | 666 | 666 | 654 | 660 | 25,000 |
| 1995/12/25 | 655 | 659 | 655 | 655 | 11,000 |
| 1995/12/22 | 660 | 660 | 655 | 655 | 19,000 |
| 1995/12/21 | 658 | 659 | 655 | 655 | 16,000 |
| 1995/12/20 | 660 | 662 | 658 | 658 | 34,000 |
| 1995/12/19 | 660 | 664 | 660 | 660 | 24,000 |
| 1995/12/18 | 707 | 708 | 680 | 685 | 24,000 |
| 1995/12/15 | 699 | 710 | 695 | 707 | 43,000 |
| 1995/12/14 | 685 | 699 | 680 | 692 | 42,000 |
| 1995/12/13 | 670 | 675 | 670 | 675 | 8,000 |
| 1995/12/12 | 661 | 670 | 660 | 670 | 14,000 |
| 1995/12/11 | 660 | 670 | 660 | 660 | 18,000 |
| 1995/12/08 | 660 | 660 | 660 | 660 | 5,000 |
| 1995/12/07 | 671 | 671 | 661 | 661 | 20,000 |
| 1995/12/06 | 670 | 672 | 670 | 671 | 13,000 |
| 1995/12/05 | 670 | 675 | 670 | 675 | 9,000 |
| 1995/12/04 | 690 | 690 | 670 | 670 | 11,000 |
| 1995/12/01 | 685 | 685 | 680 | 680 | 3,000 |
| 1995/11/30 | 680 | 680 | 680 | 680 | 3,000 |
| 1995/11/29 | 670 | 681 | 670 | 680 | 4,000 |
| 1995/11/28 | 667 | 670 | 660 | 665 | 14,000 |
| 1995/11/27 | 680 | 680 | 665 | 665 | 5,000 |
| 1995/11/24 | 680 | 680 | 675 | 680 | 6,000 |
| 1995/11/22 | 681 | 681 | 680 | 681 | 5,000 |
| 1995/11/21 | 681 | 681 | 681 | 681 | 1,000 |
| 1995/11/20 | 700 | 700 | 700 | 700 | 5,000 |
| 1995/11/17 | 700 | 700 | 700 | 700 | 1,000 |
| 1995/11/16 | 680 | 690 | 680 | 690 | 3,000 |
| 1995/11/15 | 690 | 690 | 690 | 690 | 10,000 |
| 1995/11/14 | 680 | 690 | 680 | 690 | 7,000 |
| 1995/11/10 | 670 | 670 | 670 | 670 | 4,000 |
| 1995/11/09 | 662 | 672 | 662 | 672 | 3,000 |
| 1995/11/07 | 661 | 662 | 661 | 662 | 3,000 |
| 1995/11/06 | 660 | 660 | 660 | 660 | 2,000 |
| 1995/11/02 | 675 | 681 | 661 | 661 | 12,000 |
| 1995/11/01 | 660 | 660 | 660 | 660 | 14,000 |
| 1995/10/31 | 670 | 675 | 660 | 660 | 3,000 |
| 1995/10/30 | 680 | 680 | 680 | 680 | 3,000 |
| 1995/10/27 | 719 | 719 | 700 | 704 | 9,000 |
| 1995/10/25 | 720 | 720 | 720 | 720 | 3,000 |
| 1995/10/24 | 739 | 739 | 739 | 739 | 2,000 |
| 1995/10/23 | 730 | 735 | 720 | 735 | 12,000 |
| 1995/10/20 | 740 | 740 | 740 | 740 | 13,000 |
| 1995/10/19 | 744 | 744 | 740 | 740 | 13,000 |
| 1995/10/18 | 753 | 753 | 749 | 749 | 6,000 |
| 1995/10/17 | 758 | 758 | 750 | 750 | 7,000 |
| 1995/10/16 | 758 | 758 | 758 | 758 | 18,000 |
| 1995/10/13 | 760 | 760 | 758 | 758 | 17,000 |
| 1995/10/12 | 760 | 760 | 760 | 760 | 3,000 |
| 1995/10/11 | 758 | 763 | 758 | 759 | 3,000 |
| 1995/10/09 | 758 | 760 | 758 | 758 | 3,000 |
| 1995/10/05 | 758 | 758 | 758 | 758 | 2,000 |
| 1995/10/04 | 765 | 765 | 758 | 758 | 14,000 |
| 1995/10/03 | 766 | 766 | 765 | 765 | 5,000 |
| 1995/10/02 | 769 | 769 | 766 | 766 | 6,000 |
| 1995/09/29 | 765 | 765 | 765 | 765 | 1,000 |
| 1995/09/28 | 758 | 770 | 758 | 770 | 2,000 |
| 1995/09/27 | 758 | 760 | 758 | 758 | 8,000 |
| 1995/09/26 | 755 | 760 | 755 | 757 | 22,000 |
| 1995/09/25 | 760 | 760 | 760 | 760 | 14,000 |
| 1995/09/22 | 770 | 770 | 760 | 760 | 14,000 |
| 1995/09/21 | 787 | 787 | 785 | 785 | 3,000 |
| 1995/09/20 | 785 | 785 | 780 | 780 | 2,000 |
| 1995/09/19 | 794 | 794 | 794 | 794 | 2,000 |
| 1995/09/18 | 770 | 770 | 770 | 770 | 1,000 |
| 1995/09/13 | 760 | 770 | 760 | 770 | 18,000 |
| 1995/09/12 | 760 | 770 | 751 | 760 | 68,000 |
| 1995/09/11 | 777 | 777 | 770 | 770 | 14,000 |
| 1995/09/08 | 780 | 780 | 766 | 775 | 9,000 |
| 1995/09/07 | 780 | 790 | 776 | 776 | 4,000 |
| 1995/09/06 | 800 | 800 | 800 | 800 | 2,000 |
| 1995/09/05 | 835 | 835 | 835 | 835 | 1,000 |
| 1995/09/04 | 844 | 844 | 844 | 844 | 2,000 |
| 1995/09/01 | 860 | 860 | 834 | 834 | 4,000 |
| 1995/08/31 | 845 | 845 | 845 | 845 | 5,000 |
| 1995/08/29 | 850 | 850 | 845 | 845 | 6,000 |
| 1995/08/25 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/08/24 | 850 | 850 | 850 | 850 | 4,000 |
| 1995/08/23 | 851 | 851 | 851 | 851 | 1,000 |
| 1995/08/22 | 855 | 855 | 850 | 850 | 2,000 |
| 1995/08/21 | 855 | 855 | 855 | 855 | 1,000 |
| 1995/08/18 | 880 | 880 | 880 | 880 | 2,000 |
| 1995/08/17 | 850 | 850 | 850 | 850 | 2,000 |
| 1995/08/15 | 845 | 845 | 845 | 845 | 1,000 |
| 1995/08/14 | 855 | 860 | 855 | 860 | 6,000 |
| 1995/08/04 | 855 | 855 | 855 | 855 | 2,000 |
| 1995/08/03 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/08/02 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/08/01 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/07/28 | 900 | 900 | 900 | 900 | 8,000 |
| 1995/07/25 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/07/24 | 861 | 861 | 861 | 861 | 1,000 |
| 1995/07/19 | 895 | 900 | 895 | 900 | 5,000 |
| 1995/07/18 | 900 | 900 | 900 | 900 | 4,000 |
| 1995/07/13 | 836 | 850 | 836 | 850 | 4,000 |
| 1995/07/11 | 795 | 795 | 795 | 795 | 3,000 |
| 1995/07/07 | 795 | 795 | 795 | 795 | 1,000 |
| 1995/07/05 | 850 | 850 | 850 | 850 | 2,000 |
| 1995/06/30 | 800 | 805 | 800 | 805 | 6,000 |
| 1995/06/29 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/06/28 | 754 | 754 | 754 | 754 | 2,000 |
| 1995/06/22 | 879 | 879 | 879 | 879 | 1,000 |
| 1995/06/21 | 879 | 879 | 879 | 879 | 7,000 |
| 1995/06/16 | 794 | 794 | 794 | 794 | 1,000 |
| 1995/06/15 | 794 | 794 | 794 | 794 | 3,000 |
| 1995/06/13 | 795 | 795 | 786 | 794 | 11,000 |
| 1995/06/08 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/06/07 | 935 | 935 | 935 | 935 | 3,000 |
| 1995/06/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/06/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/05/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/05/24 | 1,050 | 1,050 | 1,020 | 1,020 | 12,000 |
| 1995/05/23 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 |
| 1995/05/22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/05/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/05/18 | 1,090 | 1,090 | 1,050 | 1,050 | 3,000 |
| 1995/05/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/05/16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/05/15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/05/11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/05/10 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 |
| 1995/05/09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1995/05/08 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1995/05/01 | 992 | 992 | 991 | 991 | 18,000 |
| 1995/04/28 | 992 | 992 | 991 | 991 | 8,000 |
| 1995/04/26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/04/25 | 991 | 1,040 | 991 | 1,010 | 153,000 |
| 1995/04/24 | 1,050 | 1,050 | 1,000 | 1,000 | 11,000 |
| 1995/04/20 | 999 | 1,050 | 999 | 1,050 | 43,000 |
| 1995/04/19 | 991 | 1,000 | 991 | 1,000 | 3,000 |
| 1995/04/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/04/14 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1995/04/13 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 |
| 1995/04/12 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1995/04/11 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995/04/10 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1995/04/07 | 1,000 | 1,010 | 1,000 | 1,000 | 59,000 |
| 1995/04/06 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 1995/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/04/04 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 |
| 1995/04/03 | 1,000 | 1,000 | 1,000 | 1,000 | 54,000 |
| 1995/03/31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/03/30 | 1,000 | 1,000 | 1,000 | 1,000 | 72,000 |
| 1995/03/27 | 999 | 1,020 | 999 | 1,010 | 29,000 |
| 1995/03/24 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 |
| 1995/03/23 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 |
| 1995/03/22 | 1,020 | 1,020 | 1,010 | 1,020 | 27,000 |
| 1995/03/20 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1995/03/17 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/03/16 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1995/03/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/03/14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/03/13 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1995/03/08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/03/06 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 1995/03/03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1995/03/02 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1995/03/01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/02/28 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1995/02/24 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1995/02/23 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1995/02/22 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1995/02/21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/02/20 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1995/02/17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1995/02/16 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 |
| 1995/02/15 | 1,130 | 1,130 | 1,100 | 1,100 | 15,000 |
| 1995/02/14 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 |
| 1995/02/13 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 |
| 1995/02/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/02/08 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1995/02/07 | 1,050 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1995/02/06 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1995/02/03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/02/02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1995/02/01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1995/01/31 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 |
| 1995/01/30 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 |
| 1995/01/27 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 |
| 1995/01/25 | 1,120 | 1,130 | 1,120 | 1,120 | 12,000 |
| 1995/01/24 | 1,140 | 1,140 | 1,120 | 1,120 | 29,000 |
| 1995/01/23 | 1,140 | 1,140 | 1,140 | 1,140 | 30,000 |
| 1995/01/20 | 1,180 | 1,180 | 1,140 | 1,140 | 24,000 |
| 1995/01/19 | 1,230 | 1,230 | 1,180 | 1,200 | 19,000 |
| 1995/01/18 | 1,240 | 1,250 | 1,240 | 1,250 | 11,000 |
| 1995/01/13 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 |
| 1995/01/12 | 1,200 | 1,200 | 1,180 | 1,180 | 24,000 |
| 1995/01/11 | 1,200 | 1,200 | 1,200 | 1,200 | 18,000 |
| 1995/01/09 | 1,160 | 1,200 | 1,150 | 1,200 | 5,000 |
| 1995/01/06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/01/05 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |