日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,640 2,640 2,640 2,640 18,000
1989/12/28 2,570 2,640 2,570 2,640 29,000
1989/12/27 2,510 2,550 2,510 2,550 2,000
1989/12/26 2,570 2,570 2,500 2,500 4,000
1989/12/25 2,500 2,570 2,500 2,570 16,000
1989/12/22 2,480 2,500 2,480 2,500 8,000
1989/12/21 2,500 2,550 2,490 2,490 8,000
1989/12/20 2,380 2,500 2,380 2,500 23,000
1989/12/19 2,410 2,410 2,400 2,410 4,000
1989/12/18 2,410 2,430 2,410 2,410 8,000
1989/12/15 2,410 2,410 2,410 2,410 15,000
1989/12/14 2,380 2,400 2,380 2,400 2,000
1989/12/13 2,380 2,380 2,380 2,380 4,000
1989/12/12 2,380 2,380 2,380 2,380 1,000
1989/12/11 2,350 2,400 2,350 2,400 14,000
1989/12/08 2,350 2,350 2,350 2,350 3,000
1989/12/06 2,380 2,380 2,350 2,350 4,000
1989/12/05 2,380 2,380 2,380 2,380 1,000
1989/12/04 2,410 2,410 2,380 2,380 6,000
1989/12/01 2,410 2,410 2,410 2,410 7,000
1989/11/30 2,400 2,410 2,400 2,410 6,000
1989/11/29 2,440 2,440 2,410 2,410 6,000
1989/11/28 2,450 2,450 2,400 2,450 23,000
1989/11/27 2,350 2,450 2,350 2,450 24,000
1989/11/24 2,300 2,350 2,300 2,350 14,000
1989/11/21 2,300 2,300 2,250 2,300 11,000
1989/11/20 2,270 2,300 2,270 2,300 18,000
1989/11/17 2,220 2,250 2,220 2,250 14,000
1989/11/16 2,250 2,250 2,200 2,200 10,000
1989/11/15 2,280 2,280 2,200 2,200 8,000
1989/11/14 2,290 2,290 2,250 2,280 7,000
1989/11/13 2,200 2,250 2,200 2,250 3,000
1989/11/10 2,200 2,200 2,200 2,200 1,000
1989/11/09 2,210 2,250 2,200 2,250 5,000
1989/11/08 2,200 2,250 2,200 2,250 4,000
1989/11/07 2,190 2,250 2,190 2,250 5,000
1989/11/06 2,200 2,230 2,200 2,230 3,000
1989/10/31 2,160 2,230 2,160 2,230 3,000
1989/10/30 2,160 2,160 2,160 2,160 3,000
1989/10/27 2,160 2,160 2,160 2,160 1,000
1989/10/26 2,220 2,220 2,220 2,220 5,000
1989/10/25 2,220 2,220 2,200 2,200 2,000
1989/10/24 2,230 2,230 2,230 2,230 2,000
1989/10/23 2,230 2,230 2,230 2,230 4,000
1989/10/20 2,260 2,260 2,260 2,260 1,000
1989/10/19 2,260 2,270 2,260 2,270 4,000
1989/10/18 2,260 2,260 2,250 2,250 2,000
1989/10/17 2,260 2,260 2,250 2,260 14,000
1989/10/16 2,250 2,260 2,250 2,250 10,000
1989/10/13 2,250 2,250 2,250 2,250 4,000
1989/10/12 2,250 2,250 2,200 2,200 4,000
1989/10/11 2,250 2,250 2,230 2,230 6,000
1989/10/09 2,250 2,260 2,250 2,250 8,000
1989/10/06 2,250 2,250 2,250 2,250 2,000
1989/10/05 2,200 2,200 2,200 2,200 4,000
1989/10/04 2,200 2,200 2,200 2,200 2,000
1989/10/03 2,250 2,250 2,250 2,250 10,000
1989/09/29 2,200 2,250 2,200 2,250 6,000
1989/09/28 2,160 2,160 2,160 2,160 4,000
1989/09/27 2,200 2,200 2,160 2,160 4,000
1989/09/26 2,160 2,160 2,160 2,160 1,000
1989/09/22 2,150 2,200 2,150 2,200 8,000
1989/09/21 2,160 2,160 2,160 2,160 2,000
1989/09/20 2,200 2,200 2,200 2,200 1,000
1989/09/19 2,160 2,200 2,160 2,200 6,000
1989/09/18 2,130 2,130 2,100 2,100 2,000
1989/09/14 2,160 2,160 2,120 2,120 2,000
1989/09/13 2,160 2,200 2,160 2,170 4,000
1989/09/12 2,160 2,160 2,160 2,160 1,000
1989/09/11 2,230 2,230 2,160 2,160 5,000
1989/09/08 2,200 2,230 2,160 2,230 18,000
1989/09/07 2,150 2,200 2,150 2,200 5,000
1989/09/06 2,100 2,100 2,100 2,100 4,000
1989/09/05 2,120 2,120 2,100 2,100 2,000
1989/09/04 2,120 2,120 2,120 2,120 1,000
1989/09/01 2,180 2,210 2,090 2,090 10,000
1989/08/31 2,150 2,200 2,100 2,100 12,000
1989/08/30 2,140 2,150 2,140 2,150 5,000
1989/08/28 2,090 2,090 2,090 2,090 1,000
1989/08/25 2,070 2,090 2,070 2,090 3,000
1989/08/24 2,100 2,100 2,100 2,100 1,000
1989/08/23 2,140 2,150 2,140 2,150 5,000
1989/08/22 2,090 2,130 2,090 2,130 7,000
1989/08/21 2,100 2,100 2,100 2,100 1,000
1989/08/18 2,060 2,100 2,060 2,100 11,000
1989/08/17 2,050 2,060 2,050 2,060 3,000
1989/08/15 2,050 2,050 2,050 2,050 1,000
1989/08/14 2,030 2,050 2,030 2,050 4,000
1989/08/11 2,050 2,050 2,030 2,030 2,000
1989/08/10 2,050 2,050 2,050 2,050 2,000
1989/08/08 2,050 2,050 2,050 2,050 1,000
1989/08/07 2,050 2,070 2,050 2,070 2,000
1989/08/04 2,050 2,050 2,030 2,030 3,000
1989/08/03 2,050 2,050 2,050 2,050 4,000
1989/08/02 2,050 2,050 2,050 2,050 1,000
1989/07/31 2,050 2,050 2,020 2,020 5,000
1989/07/28 2,050 2,060 2,050 2,060 5,000
1989/07/27 2,050 2,050 2,050 2,050 1,000
1989/07/25 2,010 2,010 2,010 2,010 1,000
1989/07/21 2,070 2,070 2,050 2,050 15,000
1989/07/20 2,070 2,080 2,070 2,080 6,000
1989/07/18 2,080 2,100 2,070 2,070 7,000
1989/07/17 2,080 2,080 2,080 2,080 10,000
1989/07/14 2,080 2,080 2,080 2,080 11,000
1989/07/13 2,080 2,080 2,080 2,080 6,000
1989/07/12 2,090 2,090 2,080 2,080 3,000
1989/07/11 2,090 2,090 2,090 2,090 3,000
1989/07/10 2,150 2,150 2,120 2,120 3,000
1989/07/07 2,050 2,130 2,050 2,130 10,000
1989/07/06 2,000 2,000 2,000 2,000 1,000
1989/07/05 2,000 2,000 2,000 2,000 15,000
1989/07/04 2,000 2,000 2,000 2,000 16,000
1989/07/03 2,000 2,000 1,980 2,000 5,000
1989/06/30 2,050 2,050 2,000 2,000 14,000
1989/06/29 1,950 2,000 1,950 2,000 7,000
1989/06/28 1,920 1,950 1,900 1,910 6,000
1989/06/27 1,900 1,900 1,900 1,900 2,000
1989/06/26 1,900 1,900 1,900 1,900 1,000
1989/06/23 1,900 1,900 1,900 1,900 3,000
1989/06/22 1,900 1,950 1,900 1,900 6,000
1989/06/20 1,850 1,850 1,850 1,850 1,000
1989/06/14 1,870 1,870 1,870 1,870 2,000
1989/06/13 1,870 1,870 1,870 1,870 1,000
1989/06/09 1,950 1,950 1,910 1,910 10,000
1989/06/08 1,900 1,900 1,900 1,900 1,000
1989/06/07 1,920 1,920 1,920 1,920 6,000
1989/06/06 1,910 1,920 1,900 1,920 4,000
1989/06/02 1,920 1,920 1,910 1,910 3,000
1989/06/01 1,880 1,930 1,880 1,930 3,000
1989/05/31 1,850 1,850 1,850 1,850 2,000
1989/05/30 1,900 1,900 1,900 1,900 1,000
1989/05/29 1,890 1,890 1,890 1,890 1,000
1989/05/26 1,860 1,860 1,860 1,860 1,000
1989/05/25 1,890 1,890 1,890 1,890 2,000
1989/05/24 1,900 1,900 1,900 1,900 4,000
1989/05/19 1,860 1,930 1,860 1,930 3,000
1989/05/16 1,930 1,930 1,930 1,930 2,000
1989/05/15 1,930 1,930 1,930 1,930 1,000
1989/05/12 1,940 1,940 1,940 1,940 1,000
1989/05/11 1,960 1,960 1,960 1,960 3,000
1989/05/10 1,960 1,960 1,960 1,960 2,000
1989/05/09 1,900 1,960 1,900 1,960 6,000
1989/05/02 1,850 1,850 1,850 1,850 2,000
1989/05/01 1,850 1,850 1,850 1,850 2,000
1989/04/27 1,830 1,830 1,830 1,830 1,000
1989/04/26 1,850 1,850 1,820 1,830 5,000
1989/04/25 1,850 1,850 1,850 1,850 2,000
1989/04/21 1,820 1,850 1,820 1,850 6,000
1989/04/19 1,860 1,860 1,860 1,860 1,000
1989/04/18 1,860 1,860 1,860 1,860 1,000
1989/04/14 1,930 1,930 1,930 1,930 1,000
1989/04/13 1,930 1,930 1,930 1,930 1,000
1989/04/12 1,930 1,930 1,930 1,930 2,000
1989/04/11 1,930 1,930 1,930 1,930 1,000
1989/04/07 1,940 1,940 1,940 1,940 4,000
1989/04/06 1,940 1,940 1,940 1,940 1,000
1989/04/05 1,930 1,930 1,900 1,930 3,000
1989/04/04 1,930 1,930 1,930 1,930 1,000
1989/03/31 1,950 1,950 1,930 1,930 3,000
1989/03/30 1,950 1,950 1,950 1,950 2,000
1989/03/29 1,950 1,950 1,950 1,950 4,000
1989/03/28 1,830 1,900 1,830 1,900 2,000
1989/03/27 1,830 1,830 1,800 1,800 3,000
1989/03/23 1,900 1,900 1,850 1,850 3,000
1989/03/22 1,860 1,860 1,860 1,860 2,000
1989/03/15 1,900 1,900 1,900 1,900 1,000
1989/03/14 1,910 1,910 1,850 1,850 2,000
1989/03/13 1,900 1,900 1,900 1,900 2,000
1989/03/10 1,900 1,900 1,900 1,900 3,000
1989/03/09 1,900 1,900 1,900 1,900 1,000
1989/03/08 1,900 1,900 1,900 1,900 1,000
1989/03/07 1,940 1,940 1,930 1,930 5,000
1989/03/06 1,940 1,940 1,940 1,940 2,000
1989/03/02 1,910 1,910 1,910 1,910 2,000
1989/03/01 1,900 1,900 1,900 1,900 1,000
1989/02/28 1,910 1,910 1,910 1,910 3,000
1989/02/27 1,910 1,910 1,910 1,910 4,000
1989/02/21 1,910 1,910 1,910 1,910 1,000
1989/02/20 1,910 1,910 1,910 1,910 1,000
1989/02/17 1,960 1,960 1,950 1,950 2,000
1989/02/16 1,980 1,980 1,980 1,980 1,000
1989/02/15 2,000 2,000 1,980 1,980 2,000
1989/02/14 2,000 2,000 1,980 1,980 3,000
1989/02/10 1,980 1,980 1,980 1,980 2,000
1989/02/09 2,060 2,060 2,060 2,060 2,000
1989/02/08 2,110 2,120 2,110 2,120 2,000
1989/02/07 2,150 2,150 2,100 2,100 5,000
1989/02/06 2,050 2,050 2,050 2,050 1,000
1989/02/03 1,980 1,980 1,980 1,980 1,000
1989/02/02 1,980 1,990 1,980 1,980 5,000
1989/02/01 1,970 1,970 1,970 1,970 1,000
1989/01/31 1,970 1,970 1,970 1,970 2,000
1989/01/30 2,000 2,000 1,970 1,970 4,000
1989/01/28 1,970 1,970 1,970 1,970 1,000
1989/01/27 1,930 1,970 1,930 1,970 7,000
1989/01/26 1,900 1,950 1,900 1,950 4,000
1989/01/25 1,900 1,900 1,900 1,900 1,000
1989/01/24 1,900 1,900 1,900 1,900 2,000
1989/01/23 1,960 1,960 1,950 1,950 4,000
1989/01/20 1,900 1,950 1,900 1,950 3,000
1989/01/19 1,900 1,900 1,900 1,900 2,000
1989/01/18 1,870 1,900 1,870 1,900 6,000
1989/01/17 1,890 1,890 1,850 1,850 2,000
1989/01/13 1,860 1,870 1,860 1,870 2,000
1989/01/12 1,860 1,900 1,830 1,900 5,000
1989/01/11 1,850 1,860 1,850 1,860 2,000
1989/01/10 1,900 1,900 1,850 1,850 2,000
1989/01/09 1,830 1,850 1,830 1,850 15,000
1989/01/06 1,880 1,880 1,880 1,880 1,000
1989/01/05 1,900 1,900 1,900 1,900 1,000
1989/01/04 1,800 1,800 1,760 1,760 7,000

このページの先頭へ