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 |
|---|---|---|---|---|---|
| 1987/12/22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1987/12/21 | 1,430 | 1,450 | 1,420 | 1,450 | 6,000 |
| 1987/12/18 | 1,400 | 1,430 | 1,400 | 1,430 | 11,000 |
| 1987/12/14 | 1,320 | 1,350 | 1,310 | 1,350 | 3,000 |
| 1987/12/11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1987/12/10 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1987/12/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1987/12/03 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 |
| 1987/12/02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1987/11/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1987/11/26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1987/11/25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1987/11/20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1987/11/19 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1987/11/11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1987/11/07 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1987/11/06 | 1,300 | 1,300 | 1,250 | 1,250 | 5,000 |
| 1987/11/05 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 1987/11/04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1987/10/31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1987/10/30 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 |
| 1987/10/29 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 |
| 1987/10/28 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1987/10/27 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1987/10/26 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1987/10/24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1987/10/23 | 1,370 | 1,390 | 1,370 | 1,390 | 3,000 |
| 1987/10/22 | 1,380 | 1,400 | 1,380 | 1,400 | 7,000 |
| 1987/10/21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1987/10/20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1987/10/19 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1987/10/16 | 1,450 | 1,450 | 1,420 | 1,420 | 2,000 |
| 1987/10/15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1987/10/13 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1987/10/12 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 |
| 1987/10/09 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1987/10/08 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 |
| 1987/10/07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1987/10/06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1987/10/05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/10/03 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1987/10/02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/10/01 | 1,520 | 1,520 | 1,500 | 1,500 | 4,000 |
| 1987/09/30 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1987/09/29 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1987/09/28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1987/09/26 | 1,500 | 1,500 | 1,400 | 1,400 | 6,000 |
| 1987/09/25 | 1,460 | 1,500 | 1,460 | 1,500 | 4,000 |
| 1987/09/24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1987/09/18 | 1,460 | 1,470 | 1,460 | 1,470 | 3,000 |
| 1987/09/14 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1987/09/11 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 |
| 1987/09/10 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1987/09/08 | 1,480 | 1,480 | 1,470 | 1,480 | 3,000 |
| 1987/09/04 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1987/09/03 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 |
| 1987/09/02 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1987/08/29 | 1,570 | 1,570 | 1,540 | 1,570 | 3,000 |
| 1987/08/28 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1987/08/27 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 |
| 1987/08/26 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1987/08/25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1987/08/24 | 1,580 | 1,600 | 1,580 | 1,600 | 3,000 |
| 1987/08/22 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1987/08/21 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 |
| 1987/08/20 | 1,650 | 1,650 | 1,650 | 1,650 | 11,000 |
| 1987/08/19 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1987/08/18 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 |
| 1987/08/17 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 |
| 1987/08/14 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1987/08/13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1987/08/11 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
| 1987/08/07 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 1987/08/06 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1987/08/05 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 |
| 1987/08/04 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1987/08/03 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1987/08/01 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1987/07/31 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1987/07/30 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1987/07/29 | 1,660 | 1,660 | 1,660 | 1,660 | 11,000 |
| 1987/07/28 | 1,670 | 1,700 | 1,660 | 1,660 | 6,000 |
| 1987/07/28 | 1 -> 1.10 分割 | ||||
| 1987/07/27 | 1,810 | 1,850 | 1,810 | 1,850 | 16,000 |
| 1987/07/25 | 1,750 | 1,830 | 1,750 | 1,830 | 41,000 |
| 1987/07/24 | 1,730 | 1,750 | 1,720 | 1,750 | 44,000 |
| 1987/07/23 | 1,740 | 1,750 | 1,700 | 1,750 | 30,000 |
| 1987/07/22 | 1,750 | 1,750 | 1,740 | 1,740 | 7,000 |
| 1987/07/21 | 1,740 | 1,750 | 1,730 | 1,750 | 15,000 |
| 1987/07/20 | 1,740 | 1,750 | 1,740 | 1,750 | 29,000 |
| 1987/07/17 | 1,730 | 1,750 | 1,730 | 1,750 | 95,000 |
| 1987/07/16 | 1,730 | 1,750 | 1,720 | 1,730 | 35,000 |
| 1987/07/15 | 1,630 | 1,730 | 1,630 | 1,730 | 57,000 |
| 1987/07/14 | 1,600 | 1,630 | 1,600 | 1,630 | 27,000 |
| 1987/07/13 | 1,600 | 1,600 | 1,600 | 1,600 | 32,000 |
| 1987/07/10 | 1,600 | 1,600 | 1,600 | 1,600 | 32,000 |
| 1987/07/09 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1987/07/08 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 |
| 1987/07/07 | 1,580 | 1,600 | 1,580 | 1,600 | 14,000 |
| 1987/07/06 | 1,580 | 1,590 | 1,580 | 1,590 | 15,000 |
| 1987/07/04 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 |
| 1987/07/03 | 1,580 | 1,590 | 1,580 | 1,590 | 21,000 |
| 1987/07/02 | 1,570 | 1,580 | 1,570 | 1,580 | 5,000 |
| 1987/07/01 | 1,590 | 1,590 | 1,570 | 1,570 | 20,000 |
| 1987/06/30 | 1,600 | 1,610 | 1,580 | 1,590 | 12,000 |
| 1987/06/29 | 1,590 | 1,590 | 1,590 | 1,590 | 7,000 |
| 1987/06/27 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 |
| 1987/06/26 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1987/06/25 | 1,600 | 1,600 | 1,580 | 1,580 | 5,000 |
| 1987/06/24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1987/06/23 | 1,580 | 1,590 | 1,580 | 1,590 | 3,000 |
| 1987/06/22 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 1987/06/19 | 1,640 | 1,650 | 1,630 | 1,640 | 20,000 |
| 1987/06/18 | 1,650 | 1,660 | 1,650 | 1,660 | 4,000 |
| 1987/06/17 | 1,590 | 1,670 | 1,590 | 1,650 | 31,000 |
| 1987/06/16 | 1,500 | 1,550 | 1,500 | 1,550 | 27,000 |
| 1987/06/15 | 1,550 | 1,550 | 1,500 | 1,510 | 5,000 |
| 1987/06/12 | 1,560 | 1,570 | 1,540 | 1,540 | 6,000 |
| 1987/06/11 | 1,540 | 1,550 | 1,540 | 1,550 | 4,000 |
| 1987/06/10 | 1,570 | 1,570 | 1,550 | 1,550 | 4,000 |
| 1987/06/09 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
| 1987/06/08 | 1,580 | 1,590 | 1,580 | 1,590 | 3,000 |
| 1987/06/05 | 1,640 | 1,640 | 1,600 | 1,600 | 4,000 |
| 1987/06/04 | 1,590 | 1,700 | 1,590 | 1,660 | 109,000 |
| 1987/06/03 | 1,460 | 1,600 | 1,460 | 1,600 | 13,000 |
| 1987/06/02 | 1,510 | 1,510 | 1,500 | 1,500 | 13,000 |
| 1987/06/01 | 1,560 | 1,560 | 1,480 | 1,480 | 7,000 |
| 1987/05/30 | 1,500 | 1,560 | 1,480 | 1,560 | 12,000 |
| 1987/05/29 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 |
| 1987/05/28 | 1,440 | 1,500 | 1,430 | 1,500 | 7,000 |
| 1987/05/27 | 1,340 | 1,400 | 1,330 | 1,400 | 13,000 |
| 1987/05/26 | 1,330 | 1,340 | 1,300 | 1,340 | 7,000 |
| 1987/05/25 | 1,330 | 1,340 | 1,330 | 1,330 | 3,000 |
| 1987/05/23 | 1,300 | 1,360 | 1,300 | 1,350 | 8,000 |
| 1987/05/22 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 |
| 1987/05/21 | 1,350 | 1,360 | 1,350 | 1,350 | 7,000 |
| 1987/05/20 | 1,400 | 1,400 | 1,350 | 1,350 | 6,000 |
| 1987/05/19 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1987/05/18 | 1,450 | 1,450 | 1,420 | 1,440 | 8,000 |
| 1987/05/15 | 1,440 | 1,470 | 1,420 | 1,470 | 11,000 |
| 1987/05/14 | 1,410 | 1,440 | 1,410 | 1,440 | 11,000 |
| 1987/05/13 | 1,430 | 1,430 | 1,390 | 1,420 | 9,000 |
| 1987/05/12 | 1,400 | 1,430 | 1,400 | 1,430 | 2,000 |
| 1987/05/11 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 |
| 1987/05/08 | 1,380 | 1,430 | 1,380 | 1,430 | 7,000 |
| 1987/05/07 | 1,440 | 1,440 | 1,400 | 1,400 | 10,000 |
| 1987/05/06 | 1,480 | 1,480 | 1,440 | 1,440 | 6,000 |
| 1987/05/02 | 1,440 | 1,490 | 1,440 | 1,490 | 4,000 |
| 1987/05/01 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 |
| 1987/04/30 | 1,440 | 1,450 | 1,410 | 1,440 | 15,000 |
| 1987/04/28 | 1,460 | 1,480 | 1,440 | 1,470 | 27,000 |
| 1987/04/27 | 1,600 | 1,600 | 1,500 | 1,500 | 20,000 |
| 1987/04/25 | 1,610 | 1,620 | 1,570 | 1,600 | 18,000 |
| 1987/04/24 | 1,650 | 1,660 | 1,620 | 1,620 | 6,000 |
| 1987/04/23 | 1,610 | 1,680 | 1,610 | 1,660 | 22,000 |
| 1987/04/22 | 1,630 | 1,640 | 1,580 | 1,640 | 87,000 |
| 1987/04/21 | 1,730 | 1,760 | 1,700 | 1,700 | 71,000 |
| 1987/04/20 | 1,590 | 1,690 | 1,580 | 1,690 | 84,000 |
| 1987/04/17 | 1,460 | 1,540 | 1,440 | 1,540 | 59,000 |
| 1987/04/16 | 1,340 | 1,440 | 1,330 | 1,440 | 101,000 |
| 1987/04/15 | 1,340 | 1,350 | 1,330 | 1,340 | 34,000 |
| 1987/04/14 | 1,320 | 1,350 | 1,320 | 1,350 | 34,000 |
| 1987/04/13 | 1,320 | 1,340 | 1,310 | 1,340 | 25,000 |
| 1987/04/10 | 1,310 | 1,330 | 1,290 | 1,330 | 52,000 |
| 1987/04/09 | 1,320 | 1,330 | 1,300 | 1,320 | 79,000 |
| 1987/04/08 | 1,350 | 1,370 | 1,320 | 1,330 | 128,000 |
| 1987/04/07 | 1,330 | 1,370 | 1,310 | 1,370 | 377,000 |
| 1987/04/06 | 1,300 | 1,300 | 1,300 | 1,300 | 369,000 |
| 1987/04/04 | 1,200 | 1,200 | 1,200 | 1,200 | 318,000 |
| 1987/04/03 | 1,100 | 1,100 | 1,100 | 1,100 | 109,000 |
| 1987/04/02 | 1,000 | 1,000 | 1,000 | 1,000 | 139,000 |
| 1987/04/01 | 950 | 950 | 950 | 950 | 746,000 |