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 |
---|---|---|---|---|---|
1998/12/30 | 242 | 242 | 242 | 242 | 1,000 |
1998/12/29 | 243 | 258 | 243 | 258 | 5,000 |
1998/12/25 | 242 | 243 | 242 | 243 | 4,000 |
1998/12/24 | 244 | 244 | 242 | 242 | 3,000 |
1998/12/22 | 259 | 259 | 259 | 259 | 1,000 |
1998/12/21 | 250 | 259 | 250 | 259 | 3,000 |
1998/12/18 | 260 | 260 | 250 | 250 | 3,000 |
1998/12/17 | 249 | 249 | 249 | 249 | 1,000 |
1998/12/16 | 260 | 260 | 260 | 260 | 11,000 |
1998/12/15 | 240 | 260 | 240 | 260 | 11,000 |
1998/12/14 | 240 | 240 | 240 | 240 | 3,000 |
1998/12/11 | 240 | 240 | 240 | 240 | 7,000 |
1998/12/10 | 241 | 242 | 241 | 242 | 8,000 |
1998/12/09 | 242 | 242 | 241 | 241 | 4,000 |
1998/12/04 | 239 | 242 | 239 | 242 | 5,000 |
1998/12/03 | 244 | 244 | 236 | 240 | 8,000 |
1998/12/02 | 260 | 261 | 258 | 258 | 9,000 |
1998/12/01 | 245 | 261 | 241 | 261 | 15,000 |
1998/11/30 | 236 | 247 | 236 | 245 | 6,000 |
1998/11/27 | 230 | 235 | 230 | 233 | 10,000 |
1998/11/26 | 222 | 230 | 222 | 230 | 4,000 |
1998/11/25 | 220 | 220 | 220 | 220 | 10,000 |
1998/11/24 | 220 | 220 | 220 | 220 | 9,000 |
1998/11/20 | 219 | 219 | 219 | 219 | 1,000 |
1998/11/19 | 219 | 219 | 219 | 219 | 1,000 |
1998/11/18 | 219 | 219 | 215 | 219 | 5,000 |
1998/11/17 | 210 | 210 | 210 | 210 | 7,000 |
1998/11/16 | 210 | 210 | 210 | 210 | 8,000 |
1998/11/13 | 211 | 211 | 210 | 210 | 6,000 |
1998/11/12 | 213 | 213 | 210 | 210 | 3,000 |
1998/11/11 | 213 | 213 | 210 | 210 | 14,000 |
1998/11/10 | 213 | 213 | 213 | 213 | 2,000 |
1998/11/09 | 213 | 218 | 213 | 218 | 3,000 |
1998/11/06 | 213 | 213 | 213 | 213 | 1,000 |
1998/11/05 | 215 | 215 | 213 | 213 | 2,000 |
1998/11/04 | 216 | 216 | 211 | 211 | 5,000 |
1998/11/02 | 214 | 215 | 214 | 215 | 4,000 |
1998/10/30 | 215 | 215 | 215 | 215 | 4,000 |
1998/10/29 | 215 | 215 | 215 | 215 | 5,000 |
1998/10/28 | 215 | 215 | 212 | 215 | 9,000 |
1998/10/27 | 215 | 215 | 213 | 213 | 3,000 |
1998/10/26 | 215 | 215 | 215 | 215 | 2,000 |
1998/10/23 | 212 | 212 | 212 | 212 | 1,000 |
1998/10/22 | 212 | 212 | 212 | 212 | 4,000 |
1998/10/21 | 215 | 215 | 213 | 213 | 17,000 |
1998/10/20 | 215 | 215 | 215 | 215 | 4,000 |
1998/10/19 | 211 | 215 | 211 | 215 | 5,000 |
1998/10/16 | 210 | 210 | 210 | 210 | 1,000 |
1998/10/14 | 216 | 218 | 215 | 218 | 13,000 |
1998/10/13 | 218 | 218 | 215 | 215 | 6,000 |
1998/10/12 | 210 | 215 | 205 | 215 | 7,000 |
1998/10/09 | 210 | 210 | 210 | 210 | 2,000 |
1998/10/08 | 205 | 206 | 205 | 206 | 6,000 |
1998/10/07 | 195 | 200 | 195 | 198 | 8,000 |
1998/10/06 | 209 | 210 | 190 | 190 | 15,000 |
1998/10/05 | 210 | 210 | 210 | 210 | 2,000 |
1998/10/02 | 220 | 220 | 219 | 219 | 5,000 |
1998/10/01 | 230 | 230 | 220 | 220 | 7,000 |
1998/09/30 | 235 | 235 | 230 | 230 | 4,000 |
1998/09/29 | 235 | 235 | 235 | 235 | 1,000 |
1998/09/28 | 231 | 232 | 231 | 232 | 7,000 |
1998/09/25 | 235 | 237 | 235 | 237 | 3,000 |
1998/09/24 | 240 | 243 | 235 | 235 | 10,000 |
1998/09/22 | 238 | 238 | 238 | 238 | 1,000 |
1998/09/21 | 238 | 238 | 236 | 236 | 3,000 |
1998/09/18 | 238 | 239 | 238 | 238 | 8,000 |
1998/09/17 | 235 | 240 | 235 | 239 | 5,000 |
1998/09/16 | 235 | 235 | 235 | 235 | 1,000 |
1998/09/14 | 241 | 241 | 240 | 240 | 11,000 |
1998/09/11 | 240 | 240 | 240 | 240 | 1,000 |
1998/09/10 | 245 | 245 | 240 | 240 | 9,000 |
1998/09/08 | 244 | 244 | 244 | 244 | 1,000 |
1998/09/07 | 250 | 250 | 240 | 240 | 7,000 |
1998/09/04 | 244 | 244 | 240 | 240 | 9,000 |
1998/09/03 | 244 | 244 | 244 | 244 | 1,000 |
1998/09/02 | 250 | 250 | 244 | 244 | 6,000 |
1998/09/01 | 240 | 240 | 238 | 240 | 4,000 |
1998/08/31 | 244 | 244 | 244 | 244 | 1,000 |
1998/08/28 | 261 | 261 | 245 | 245 | 7,000 |
1998/08/27 | 261 | 261 | 261 | 261 | 4,000 |
1998/08/25 | 262 | 262 | 261 | 262 | 4,000 |
1998/08/24 | 264 | 264 | 261 | 261 | 8,000 |
1998/08/21 | 266 | 267 | 262 | 267 | 3,000 |
1998/08/20 | 261 | 261 | 261 | 261 | 2,000 |
1998/08/19 | 261 | 262 | 261 | 262 | 2,000 |
1998/08/18 | 264 | 264 | 264 | 264 | 1,000 |
1998/08/17 | 268 | 268 | 260 | 260 | 13,000 |
1998/08/14 | 268 | 268 | 268 | 268 | 4,000 |
1998/08/13 | 268 | 268 | 268 | 268 | 3,000 |
1998/08/12 | 266 | 266 | 262 | 262 | 2,000 |
1998/08/11 | 267 | 267 | 266 | 266 | 2,000 |
1998/08/10 | 266 | 266 | 266 | 266 | 2,000 |
1998/08/07 | 266 | 266 | 266 | 266 | 2,000 |
1998/08/06 | 266 | 270 | 266 | 266 | 3,000 |
1998/08/05 | 275 | 275 | 262 | 266 | 16,000 |
1998/08/04 | 280 | 280 | 280 | 280 | 2,000 |
1998/08/03 | 278 | 278 | 278 | 278 | 1,000 |
1998/07/31 | 268 | 269 | 268 | 269 | 3,000 |
1998/07/30 | 267 | 267 | 267 | 267 | 1,000 |
1998/07/29 | 270 | 270 | 268 | 268 | 5,000 |
1998/07/28 | 269 | 274 | 269 | 269 | 18,000 |
1998/07/27 | 269 | 269 | 268 | 269 | 3,000 |
1998/07/24 | 269 | 269 | 269 | 269 | 2,000 |
1998/07/23 | 267 | 269 | 267 | 269 | 5,000 |
1998/07/22 | 269 | 269 | 268 | 268 | 2,000 |
1998/07/21 | 279 | 279 | 266 | 266 | 5,000 |
1998/07/17 | 269 | 269 | 269 | 269 | 1,000 |
1998/07/16 | 269 | 269 | 269 | 269 | 1,000 |
1998/07/15 | 269 | 269 | 266 | 266 | 5,000 |
1998/07/14 | 269 | 269 | 268 | 268 | 14,000 |
1998/07/13 | 268 | 269 | 268 | 269 | 9,000 |
1998/07/10 | 266 | 269 | 266 | 269 | 3,000 |
1998/07/09 | 269 | 269 | 266 | 266 | 3,000 |
1998/07/08 | 268 | 269 | 264 | 269 | 6,000 |
1998/07/07 | 268 | 270 | 268 | 268 | 11,000 |
1998/07/06 | 259 | 268 | 259 | 260 | 4,000 |
1998/07/03 | 256 | 258 | 256 | 258 | 4,000 |
1998/07/02 | 270 | 270 | 270 | 270 | 5,000 |
1998/07/01 | 268 | 268 | 252 | 252 | 9,000 |
1998/06/30 | 251 | 253 | 245 | 250 | 14,000 |
1998/06/29 | 270 | 270 | 270 | 270 | 1,000 |
1998/06/26 | 270 | 270 | 270 | 270 | 4,000 |
1998/06/25 | 270 | 270 | 270 | 270 | 1,000 |
1998/06/24 | 265 | 265 | 253 | 253 | 11,000 |
1998/06/23 | 270 | 270 | 267 | 270 | 4,000 |
1998/06/22 | 260 | 270 | 260 | 270 | 2,000 |
1998/06/19 | 260 | 260 | 260 | 260 | 2,000 |
1998/06/18 | 280 | 280 | 261 | 261 | 10,000 |
1998/06/16 | 270 | 270 | 270 | 270 | 7,000 |
1998/06/15 | 266 | 270 | 266 | 270 | 13,000 |
1998/06/12 | 261 | 261 | 260 | 260 | 14,000 |
1998/06/11 | 260 | 260 | 260 | 260 | 2,000 |
1998/06/10 | 265 | 270 | 260 | 270 | 15,000 |
1998/06/09 | 263 | 265 | 263 | 265 | 7,000 |
1998/06/08 | 254 | 265 | 254 | 265 | 4,000 |
1998/06/05 | 254 | 254 | 254 | 254 | 1,000 |
1998/06/04 | 251 | 251 | 251 | 251 | 1,000 |
1998/06/03 | 246 | 250 | 246 | 250 | 2,000 |
1998/06/02 | 270 | 270 | 250 | 250 | 6,000 |
1998/06/01 | 245 | 270 | 245 | 270 | 3,000 |
1998/05/29 | 265 | 265 | 265 | 265 | 4,000 |
1998/05/28 | 265 | 265 | 265 | 265 | 6,000 |
1998/05/27 | 265 | 266 | 265 | 265 | 8,000 |
1998/05/26 | 260 | 265 | 260 | 265 | 9,000 |
1998/05/25 | 260 | 260 | 260 | 260 | 3,000 |
1998/05/22 | 252 | 261 | 252 | 256 | 12,000 |
1998/05/21 | 245 | 245 | 245 | 245 | 1,000 |
1998/05/20 | 235 | 235 | 235 | 235 | 1,000 |
1998/05/19 | 249 | 249 | 249 | 249 | 1,000 |
1998/05/15 | 240 | 240 | 235 | 235 | 4,000 |
1998/05/14 | 250 | 255 | 235 | 235 | 6,000 |
1998/05/13 | 240 | 255 | 240 | 255 | 12,000 |
1998/05/12 | 240 | 240 | 240 | 240 | 1,000 |
1998/05/11 | 243 | 243 | 243 | 243 | 2,000 |
1998/05/08 | 225 | 225 | 225 | 225 | 4,000 |
1998/05/07 | 223 | 225 | 222 | 225 | 12,000 |
1998/05/06 | 250 | 250 | 250 | 250 | 3,000 |
1998/04/30 | 231 | 231 | 231 | 231 | 1,000 |
1998/04/28 | 231 | 231 | 231 | 231 | 2,000 |
1998/04/27 | 231 | 235 | 222 | 222 | 11,000 |
1998/04/24 | 231 | 231 | 231 | 231 | 1,000 |
1998/04/22 | 245 | 245 | 245 | 245 | 1,000 |
1998/04/21 | 231 | 250 | 231 | 250 | 2,000 |
1998/04/20 | 250 | 250 | 250 | 250 | 1,000 |
1998/04/17 | 235 | 235 | 235 | 235 | 1,000 |
1998/04/16 | 245 | 245 | 245 | 245 | 2,000 |
1998/04/15 | 230 | 230 | 229 | 229 | 8,000 |
1998/04/14 | 230 | 230 | 230 | 230 | 6,000 |
1998/04/13 | 240 | 245 | 235 | 235 | 11,000 |
1998/04/10 | 254 | 254 | 239 | 240 | 9,000 |
1998/04/09 | 240 | 240 | 240 | 240 | 1,000 |
1998/04/08 | 240 | 240 | 240 | 240 | 3,000 |
1998/04/07 | 240 | 240 | 240 | 240 | 5,000 |
1998/04/06 | 221 | 221 | 221 | 221 | 3,000 |
1998/04/03 | 240 | 245 | 230 | 230 | 12,000 |
1998/04/02 | 251 | 251 | 250 | 250 | 26,000 |
1998/04/01 | 266 | 266 | 258 | 258 | 6,000 |
1998/03/31 | 266 | 266 | 266 | 266 | 2,000 |
1998/03/30 | 267 | 267 | 266 | 266 | 3,000 |
1998/03/27 | 267 | 267 | 267 | 267 | 4,000 |
1998/03/26 | 266 | 272 | 266 | 266 | 14,000 |
1998/03/25 | 298 | 298 | 252 | 252 | 26,000 |
1998/03/24 | 296 | 302 | 296 | 302 | 9,000 |
1998/03/23 | 292 | 299 | 292 | 296 | 15,000 |
1998/03/20 | 280 | 290 | 280 | 290 | 6,000 |
1998/03/19 | 280 | 280 | 270 | 278 | 9,000 |
1998/03/18 | 285 | 287 | 280 | 287 | 18,000 |
1998/03/17 | 279 | 280 | 275 | 276 | 15,000 |
1998/03/16 | 270 | 276 | 270 | 270 | 21,000 |
1998/03/13 | 255 | 265 | 255 | 265 | 10,000 |
1998/03/11 | 257 | 258 | 243 | 258 | 6,000 |
1998/03/10 | 256 | 257 | 256 | 257 | 8,000 |
1998/03/09 | 257 | 257 | 257 | 257 | 4,000 |
1998/03/06 | 242 | 242 | 242 | 242 | 2,000 |
1998/03/05 | 240 | 240 | 240 | 240 | 34,000 |
1998/03/04 | 255 | 262 | 255 | 262 | 4,000 |
1998/03/03 | 269 | 270 | 259 | 259 | 5,000 |
1998/03/02 | 260 | 260 | 259 | 259 | 15,000 |
1998/02/27 | 255 | 255 | 241 | 241 | 6,000 |
1998/02/25 | 235 | 235 | 235 | 235 | 4,000 |
1998/02/24 | 250 | 250 | 250 | 250 | 4,000 |
1998/02/23 | 240 | 240 | 240 | 240 | 2,000 |
1998/02/20 | 235 | 240 | 235 | 240 | 4,000 |
1998/02/19 | 240 | 240 | 240 | 240 | 1,000 |
1998/02/18 | 260 | 260 | 260 | 260 | 3,000 |
1998/02/17 | 230 | 230 | 230 | 230 | 5,000 |
1998/02/16 | 240 | 240 | 240 | 240 | 5,000 |
1998/02/13 | 250 | 260 | 250 | 260 | 26,000 |
1998/02/12 | 249 | 250 | 242 | 242 | 29,000 |
1998/02/10 | 235 | 235 | 230 | 232 | 60,000 |
1998/02/09 | 230 | 230 | 227 | 230 | 3,000 |
1998/02/06 | 226 | 226 | 225 | 225 | 2,000 |
1998/02/05 | 230 | 230 | 226 | 226 | 4,000 |
1998/02/04 | 230 | 230 | 230 | 230 | 1,000 |
1998/02/03 | 235 | 235 | 230 | 235 | 6,000 |
1998/02/02 | 230 | 230 | 230 | 230 | 3,000 |
1998/01/30 | 225 | 225 | 220 | 220 | 5,000 |
1998/01/29 | 230 | 230 | 230 | 230 | 9,000 |
1998/01/28 | 221 | 239 | 221 | 229 | 24,000 |
1998/01/27 | 230 | 230 | 215 | 216 | 12,000 |
1998/01/26 | 227 | 230 | 226 | 227 | 11,000 |
1998/01/23 | 200 | 202 | 200 | 202 | 8,000 |
1998/01/22 | 210 | 220 | 200 | 200 | 10,000 |
1998/01/20 | 225 | 225 | 225 | 225 | 5,000 |
1998/01/19 | 196 | 196 | 195 | 195 | 2,000 |
1998/01/16 | 193 | 199 | 193 | 193 | 5,000 |
1998/01/14 | 186 | 190 | 186 | 187 | 13,000 |
1998/01/13 | 184 | 185 | 184 | 185 | 7,000 |
1998/01/09 | 185 | 185 | 184 | 184 | 9,000 |
1998/01/08 | 185 | 185 | 185 | 185 | 6,000 |
1998/01/07 | 185 | 185 | 181 | 185 | 4,000 |
1998/01/06 | 185 | 185 | 185 | 185 | 4,000 |