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 |
|---|---|---|---|---|---|
| 1992/12/29 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1992/12/28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1992/12/24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1992/12/22 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 |
| 1992/12/18 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 |
| 1992/12/15 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1992/12/14 | 1,370 | 1,370 | 1,370 | 1,370 | 21,000 |
| 1992/12/11 | 1,280 | 1,320 | 1,280 | 1,320 | 20,000 |
| 1992/12/10 | 1,250 | 1,310 | 1,250 | 1,300 | 18,000 |
| 1992/12/07 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1992/12/04 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1992/12/02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1992/12/01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1992/11/30 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1992/11/27 | 1,270 | 1,310 | 1,270 | 1,310 | 3,000 |
| 1992/11/26 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 |
| 1992/11/25 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1992/11/24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1992/11/20 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1992/11/18 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 |
| 1992/11/17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1992/11/16 | 1,380 | 1,400 | 1,380 | 1,400 | 7,000 |
| 1992/11/13 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1992/11/11 | 1,410 | 1,420 | 1,380 | 1,420 | 32,000 |
| 1992/11/10 | 1,400 | 1,410 | 1,380 | 1,400 | 22,000 |
| 1992/11/09 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1992/11/06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1992/11/05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1992/11/04 | 1,410 | 1,410 | 1,390 | 1,400 | 5,000 |
| 1992/11/02 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1992/10/30 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 |
| 1992/10/29 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 |
| 1992/10/28 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1992/10/27 | 1,450 | 1,450 | 1,440 | 1,440 | 10,000 |
| 1992/10/26 | 1,410 | 1,450 | 1,400 | 1,450 | 18,000 |
| 1992/10/23 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 |
| 1992/10/22 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 |
| 1992/10/16 | 1,390 | 1,400 | 1,390 | 1,400 | 10,000 |
| 1992/10/15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1992/10/14 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 |
| 1992/10/13 | 1,350 | 1,410 | 1,350 | 1,410 | 20,000 |
| 1992/10/12 | 1,300 | 1,310 | 1,290 | 1,290 | 7,000 |
| 1992/10/09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1992/10/08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1992/10/07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1992/10/06 | 1,330 | 1,340 | 1,330 | 1,340 | 4,000 |
| 1992/10/05 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1992/09/30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1992/09/25 | 1,450 | 1,450 | 1,370 | 1,370 | 2,000 |
| 1992/09/24 | 1,380 | 1,450 | 1,380 | 1,450 | 10,000 |
| 1992/09/21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1992/09/18 | 1,380 | 1,390 | 1,380 | 1,390 | 10,000 |
| 1992/09/17 | 1,390 | 1,390 | 1,380 | 1,390 | 6,000 |
| 1992/09/16 | 1,380 | 1,410 | 1,380 | 1,390 | 6,000 |
| 1992/09/14 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1992/09/11 | 1,450 | 1,450 | 1,380 | 1,380 | 17,000 |
| 1992/09/10 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1992/09/08 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1992/09/07 | 1,460 | 1,460 | 1,450 | 1,460 | 25,000 |
| 1992/09/04 | 1,460 | 1,460 | 1,460 | 1,460 | 9,000 |
| 1992/09/03 | 1,410 | 1,440 | 1,410 | 1,440 | 3,000 |
| 1992/09/02 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 1992/09/01 | 1,450 | 1,450 | 1,430 | 1,430 | 7,000 |
| 1992/08/31 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1992/08/28 | 1,450 | 1,480 | 1,400 | 1,400 | 10,000 |
| 1992/08/27 | 1,450 | 1,450 | 1,450 | 1,450 | 14,000 |
| 1992/08/26 | 1,500 | 1,500 | 1,450 | 1,450 | 5,000 |
| 1992/08/25 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 1992/08/24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1992/08/21 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1992/08/20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1992/08/19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1992/08/18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1992/08/17 | 1,340 | 1,340 | 1,280 | 1,280 | 2,000 |
| 1992/08/14 | 1,270 | 1,290 | 1,270 | 1,290 | 2,000 |
| 1992/08/13 | 1,250 | 1,270 | 1,250 | 1,250 | 11,000 |
| 1992/08/12 | 1,290 | 1,290 | 1,250 | 1,250 | 6,000 |
| 1992/08/11 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1992/08/10 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1992/07/29 | 1,540 | 1,540 | 1,520 | 1,520 | 2,000 |
| 1992/07/27 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1992/07/24 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1992/07/23 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 1992/07/22 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 1992/07/16 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1992/07/15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1992/07/14 | 1,620 | 1,620 | 1,620 | 1,620 | 19,000 |
| 1992/07/13 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 |
| 1992/07/07 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 |
| 1992/07/03 | 1,600 | 1,620 | 1,600 | 1,620 | 6,000 |
| 1992/07/02 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 |
| 1992/07/01 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1992/06/30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1992/06/29 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 |
| 1992/06/26 | 1,600 | 1,620 | 1,600 | 1,620 | 6,000 |
| 1992/06/25 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 |
| 1992/06/24 | 1,600 | 1,610 | 1,600 | 1,600 | 18,000 |
| 1992/06/23 | 1,580 | 1,600 | 1,580 | 1,600 | 7,000 |
| 1992/06/22 | 1,620 | 1,620 | 1,600 | 1,600 | 9,000 |
| 1992/06/19 | 1,620 | 1,660 | 1,620 | 1,630 | 16,000 |
| 1992/06/18 | 1,660 | 1,660 | 1,630 | 1,640 | 8,000 |
| 1992/06/17 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1992/06/15 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1992/06/11 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1992/06/09 | 1,600 | 1,620 | 1,600 | 1,620 | 9,000 |
| 1992/06/08 | 1,660 | 1,660 | 1,600 | 1,600 | 15,000 |
| 1992/06/04 | 1,720 | 1,720 | 1,660 | 1,660 | 9,000 |
| 1992/06/03 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 1992/06/02 | 1,690 | 1,710 | 1,690 | 1,710 | 27,000 |
| 1992/06/01 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1992/05/29 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 |
| 1992/05/28 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 |
| 1992/05/27 | 1,610 | 1,610 | 1,600 | 1,600 | 7,000 |
| 1992/05/26 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 |
| 1992/05/25 | 1,600 | 1,600 | 1,600 | 1,600 | 19,000 |
| 1992/05/22 | 1,630 | 1,640 | 1,580 | 1,610 | 13,000 |
| 1992/05/21 | 1,660 | 1,660 | 1,640 | 1,640 | 3,000 |
| 1992/05/20 | 1,700 | 1,700 | 1,660 | 1,660 | 8,000 |
| 1992/05/14 | 1,760 | 1,770 | 1,660 | 1,660 | 12,000 |
| 1992/05/13 | 1,820 | 1,820 | 1,800 | 1,800 | 7,000 |
| 1992/05/12 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 |
| 1992/05/08 | 1,680 | 1,680 | 1,670 | 1,670 | 2,000 |
| 1992/05/07 | 1,670 | 1,670 | 1,670 | 1,670 | 12,000 |
| 1992/05/06 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 |
| 1992/05/01 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 |
| 1992/04/30 | 1,680 | 1,680 | 1,670 | 1,670 | 2,000 |
| 1992/04/27 | 1,710 | 1,710 | 1,680 | 1,690 | 5,000 |
| 1992/04/24 | 1,740 | 1,740 | 1,680 | 1,710 | 19,000 |
| 1992/04/23 | 1,720 | 1,740 | 1,720 | 1,740 | 2,000 |
| 1992/04/21 | 1,780 | 1,780 | 1,720 | 1,720 | 8,000 |
| 1992/04/20 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 1992/04/17 | 1,850 | 1,850 | 1,800 | 1,800 | 3,000 |
| 1992/04/16 | 1,900 | 1,900 | 1,840 | 1,850 | 14,000 |
| 1992/04/15 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 |
| 1992/04/14 | 1,870 | 1,870 | 1,850 | 1,850 | 3,000 |
| 1992/04/13 | 1,930 | 1,930 | 1,880 | 1,880 | 10,000 |
| 1992/04/10 | 1,840 | 1,910 | 1,810 | 1,910 | 11,000 |
| 1992/04/09 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 |
| 1992/04/08 | 2,100 | 2,100 | 1,990 | 1,990 | 2,000 |
| 1992/04/07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1992/04/06 | 2,210 | 2,210 | 2,200 | 2,200 | 6,000 |
| 1992/04/03 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 1992/04/02 | 2,290 | 2,290 | 2,290 | 2,290 | 11,000 |
| 1992/04/01 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 |
| 1992/03/31 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 |
| 1992/03/30 | 2,370 | 2,370 | 2,350 | 2,350 | 3,000 |
| 1992/03/27 | 2,390 | 2,390 | 2,370 | 2,370 | 6,000 |
| 1992/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1992/03/26 | 1 -> 1.10 分割 | ||||
| 1992/03/25 | 2,770 | 2,770 | 2,730 | 2,730 | 7,000 |
| 1992/03/24 | 2,790 | 2,790 | 2,760 | 2,770 | 7,000 |
| 1992/03/23 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 |
| 1992/03/19 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 |
| 1992/03/18 | 2,890 | 2,890 | 2,870 | 2,870 | 8,000 |
| 1992/03/17 | 2,870 | 2,900 | 2,860 | 2,900 | 37,000 |
| 1992/03/16 | 2,890 | 2,900 | 2,890 | 2,890 | 18,000 |
| 1992/03/13 | 2,890 | 2,890 | 2,890 | 2,890 | 10,000 |
| 1992/03/12 | 2,970 | 2,970 | 2,900 | 2,900 | 28,000 |
| 1992/03/11 | 3,070 | 3,080 | 3,000 | 3,000 | 37,000 |
| 1992/03/10 | 3,070 | 3,090 | 3,070 | 3,070 | 19,000 |
| 1992/03/09 | 3,150 | 3,150 | 3,070 | 3,070 | 29,000 |
| 1992/03/06 | 3,120 | 3,150 | 3,120 | 3,150 | 15,000 |
| 1992/03/05 | 3,030 | 3,030 | 3,030 | 3,030 | 6,000 |
| 1992/03/04 | 3,160 | 3,160 | 3,010 | 3,010 | 8,000 |
| 1992/03/03 | 3,210 | 3,210 | 3,210 | 3,210 | 2,000 |
| 1992/03/02 | 3,220 | 3,240 | 3,220 | 3,240 | 5,000 |
| 1992/02/28 | 3,250 | 3,250 | 3,250 | 3,250 | 7,000 |
| 1992/02/27 | 3,200 | 3,280 | 3,200 | 3,270 | 15,000 |
| 1992/02/26 | 3,060 | 3,200 | 3,060 | 3,200 | 27,000 |
| 1992/02/25 | 3,100 | 3,100 | 3,070 | 3,100 | 21,000 |
| 1992/02/24 | 2,980 | 3,010 | 2,980 | 3,000 | 7,000 |
| 1992/02/21 | 3,000 | 3,000 | 2,960 | 2,960 | 11,000 |
| 1992/02/20 | 3,000 | 3,050 | 3,000 | 3,050 | 7,000 |
| 1992/02/19 | 3,050 | 3,050 | 3,050 | 3,050 | 5,000 |
| 1992/02/18 | 3,100 | 3,100 | 3,100 | 3,100 | 15,000 |
| 1992/02/17 | 3,150 | 3,150 | 3,150 | 3,150 | 20,000 |
| 1992/02/14 | 3,280 | 3,280 | 3,160 | 3,230 | 22,000 |
| 1992/02/13 | 3,250 | 3,300 | 3,190 | 3,300 | 22,000 |
| 1992/02/12 | 3,240 | 3,270 | 3,240 | 3,270 | 20,000 |
| 1992/02/10 | 3,180 | 3,180 | 3,180 | 3,180 | 11,000 |
| 1992/02/07 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 |
| 1992/02/04 | 3,020 | 3,020 | 3,010 | 3,010 | 2,000 |
| 1992/01/30 | 3,030 | 3,030 | 3,010 | 3,010 | 2,000 |
| 1992/01/29 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1992/01/28 | 2,910 | 3,000 | 2,910 | 3,000 | 6,000 |
| 1992/01/23 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 1992/01/22 | 2,960 | 3,000 | 2,960 | 3,000 | 4,000 |
| 1992/01/21 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 |
| 1992/01/20 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1992/01/17 | 3,060 | 3,060 | 3,060 | 3,060 | 6,000 |
| 1992/01/16 | 3,090 | 3,090 | 3,090 | 3,090 | 5,000 |
| 1992/01/14 | 3,140 | 3,140 | 3,100 | 3,130 | 5,000 |
| 1992/01/13 | 3,150 | 3,150 | 3,100 | 3,100 | 25,000 |
| 1992/01/10 | 3,150 | 3,150 | 3,140 | 3,140 | 6,000 |
| 1992/01/09 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 |
| 1992/01/08 | 3,160 | 3,160 | 3,150 | 3,150 | 5,000 |