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 |
|---|---|---|---|---|---|
| 1996/12/30 | 305 | 305 | 301 | 305 | 29,000 |
| 1996/12/27 | 320 | 322 | 315 | 315 | 52,000 |
| 1996/12/26 | 330 | 330 | 320 | 325 | 23,000 |
| 1996/12/25 | 336 | 338 | 330 | 331 | 31,000 |
| 1996/12/24 | 350 | 350 | 340 | 343 | 39,000 |
| 1996/12/20 | 369 | 369 | 350 | 350 | 25,000 |
| 1996/12/19 | 380 | 380 | 370 | 370 | 28,000 |
| 1996/12/18 | 397 | 397 | 388 | 388 | 35,000 |
| 1996/12/17 | 390 | 400 | 390 | 400 | 17,000 |
| 1996/12/16 | 392 | 392 | 390 | 390 | 6,000 |
| 1996/12/13 | 381 | 392 | 381 | 387 | 22,000 |
| 1996/12/12 | 376 | 380 | 375 | 380 | 35,000 |
| 1996/12/11 | 387 | 387 | 370 | 370 | 74,000 |
| 1996/12/10 | 410 | 410 | 385 | 389 | 40,000 |
| 1996/12/09 | 430 | 430 | 410 | 410 | 8,000 |
| 1996/12/06 | 419 | 428 | 409 | 420 | 13,000 |
| 1996/12/05 | 440 | 441 | 430 | 430 | 24,000 |
| 1996/12/04 | 450 | 450 | 440 | 445 | 18,000 |
| 1996/12/03 | 456 | 460 | 450 | 450 | 11,000 |
| 1996/12/02 | 460 | 460 | 451 | 451 | 4,000 |
| 1996/11/29 | 481 | 485 | 470 | 470 | 15,000 |
| 1996/11/28 | 482 | 483 | 481 | 481 | 8,000 |
| 1996/11/27 | 485 | 485 | 480 | 480 | 5,000 |
| 1996/11/26 | 490 | 490 | 484 | 485 | 3,000 |
| 1996/11/25 | 495 | 495 | 495 | 495 | 4,000 |
| 1996/11/22 | 500 | 500 | 495 | 495 | 4,000 |
| 1996/11/21 | 490 | 495 | 490 | 495 | 3,000 |
| 1996/11/20 | 510 | 510 | 500 | 510 | 7,000 |
| 1996/11/19 | 540 | 540 | 525 | 525 | 3,000 |
| 1996/11/18 | 520 | 524 | 500 | 524 | 3,000 |
| 1996/11/15 | 525 | 525 | 521 | 521 | 4,000 |
| 1996/11/14 | 531 | 531 | 520 | 521 | 13,000 |
| 1996/11/13 | 500 | 535 | 500 | 530 | 57,000 |
| 1996/11/12 | 483 | 488 | 480 | 485 | 23,000 |
| 1996/11/11 | 510 | 510 | 473 | 483 | 25,000 |
| 1996/11/08 | 530 | 530 | 510 | 510 | 9,000 |
| 1996/11/07 | 534 | 550 | 530 | 530 | 13,000 |
| 1996/11/06 | 531 | 531 | 530 | 530 | 10,000 |
| 1996/11/05 | 554 | 555 | 530 | 530 | 27,000 |
| 1996/11/01 | 578 | 578 | 535 | 540 | 27,000 |
| 1996/10/31 | 591 | 591 | 588 | 588 | 17,000 |
| 1996/10/30 | 600 | 600 | 593 | 593 | 12,000 |
| 1996/10/29 | 588 | 588 | 588 | 588 | 1,000 |
| 1996/10/28 | 600 | 600 | 598 | 598 | 19,000 |
| 1996/10/25 | 596 | 600 | 594 | 600 | 17,000 |
| 1996/10/24 | 595 | 600 | 595 | 600 | 6,000 |
| 1996/10/23 | 591 | 595 | 591 | 595 | 4,000 |
| 1996/10/22 | 630 | 630 | 595 | 595 | 5,000 |
| 1996/10/21 | 660 | 660 | 630 | 630 | 8,000 |
| 1996/10/18 | 650 | 650 | 648 | 648 | 6,000 |
| 1996/10/17 | 620 | 620 | 601 | 602 | 10,000 |
| 1996/10/16 | 591 | 610 | 591 | 601 | 14,000 |
| 1996/10/15 | 590 | 590 | 590 | 590 | 8,000 |
| 1996/10/14 | 590 | 590 | 590 | 590 | 14,000 |
| 1996/10/11 | 590 | 590 | 589 | 589 | 11,000 |
| 1996/10/09 | 581 | 590 | 580 | 590 | 11,000 |
| 1996/10/08 | 590 | 590 | 582 | 582 | 5,000 |
| 1996/10/07 | 580 | 585 | 580 | 585 | 13,000 |
| 1996/10/04 | 590 | 590 | 580 | 581 | 22,000 |
| 1996/10/03 | 570 | 580 | 568 | 580 | 34,000 |
| 1996/10/02 | 585 | 585 | 564 | 570 | 13,000 |
| 1996/10/01 | 564 | 570 | 563 | 565 | 10,000 |
| 1996/09/30 | 560 | 560 | 560 | 560 | 15,000 |
| 1996/09/27 | 561 | 561 | 555 | 557 | 13,000 |
| 1996/09/26 | 566 | 566 | 562 | 563 | 11,000 |
| 1996/09/25 | 567 | 570 | 567 | 570 | 2,000 |
| 1996/09/24 | 571 | 571 | 562 | 562 | 14,000 |
| 1996/09/20 | 560 | 570 | 560 | 570 | 20,000 |
| 1996/09/19 | 561 | 561 | 553 | 554 | 25,000 |
| 1996/09/18 | 555 | 560 | 555 | 555 | 14,000 |
| 1996/09/17 | 571 | 571 | 553 | 555 | 11,000 |
| 1996/09/13 | 555 | 560 | 553 | 553 | 13,000 |
| 1996/09/12 | 561 | 561 | 553 | 553 | 20,000 |
| 1996/09/11 | 560 | 560 | 560 | 560 | 11,000 |
| 1996/09/09 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/09/06 | 570 | 583 | 565 | 565 | 7,000 |
| 1996/09/05 | 560 | 569 | 560 | 560 | 28,000 |
| 1996/09/04 | 575 | 576 | 560 | 560 | 11,000 |
| 1996/09/03 | 585 | 585 | 585 | 585 | 2,000 |
| 1996/09/02 | 565 | 575 | 561 | 565 | 20,000 |
| 1996/08/30 | 570 | 570 | 560 | 565 | 15,000 |
| 1996/08/29 | 576 | 576 | 570 | 570 | 5,000 |
| 1996/08/28 | 602 | 602 | 560 | 560 | 14,000 |
| 1996/08/27 | 601 | 601 | 600 | 600 | 3,000 |
| 1996/08/26 | 620 | 620 | 600 | 600 | 3,000 |
| 1996/08/23 | 609 | 610 | 600 | 600 | 8,000 |
| 1996/08/22 | 596 | 608 | 596 | 608 | 6,000 |
| 1996/08/21 | 609 | 609 | 590 | 593 | 11,000 |
| 1996/08/20 | 605 | 610 | 600 | 609 | 13,000 |
| 1996/08/19 | 600 | 601 | 600 | 601 | 8,000 |
| 1996/08/16 | 599 | 600 | 599 | 600 | 13,000 |
| 1996/08/15 | 600 | 600 | 585 | 595 | 24,000 |
| 1996/08/14 | 572 | 600 | 572 | 600 | 2,000 |
| 1996/08/13 | 567 | 569 | 567 | 569 | 2,000 |
| 1996/08/12 | 576 | 576 | 557 | 557 | 8,000 |
| 1996/08/09 | 557 | 557 | 556 | 556 | 13,000 |
| 1996/08/08 | 570 | 570 | 550 | 555 | 30,000 |
| 1996/08/07 | 600 | 600 | 570 | 570 | 21,000 |
| 1996/08/06 | 600 | 601 | 600 | 600 | 15,000 |
| 1996/08/05 | 644 | 644 | 630 | 630 | 12,000 |
| 1996/08/02 | 625 | 634 | 624 | 634 | 12,000 |
| 1996/08/01 | 615 | 615 | 611 | 612 | 31,000 |
| 1996/07/31 | 639 | 639 | 600 | 605 | 23,000 |
| 1996/07/30 | 645 | 645 | 640 | 640 | 19,000 |
| 1996/07/29 | 661 | 661 | 645 | 645 | 14,000 |
| 1996/07/26 | 676 | 676 | 660 | 660 | 7,000 |
| 1996/07/25 | 665 | 670 | 655 | 656 | 8,000 |
| 1996/07/24 | 662 | 662 | 655 | 655 | 23,000 |
| 1996/07/23 | 661 | 665 | 660 | 661 | 7,000 |
| 1996/07/22 | 674 | 680 | 670 | 670 | 13,000 |
| 1996/07/19 | 670 | 690 | 670 | 670 | 18,000 |
| 1996/07/18 | 670 | 675 | 670 | 670 | 39,000 |
| 1996/07/17 | 690 | 690 | 670 | 670 | 32,000 |
| 1996/07/16 | 688 | 688 | 668 | 680 | 26,000 |
| 1996/07/15 | 702 | 705 | 688 | 688 | 11,000 |
| 1996/07/12 | 700 | 705 | 700 | 702 | 29,000 |
| 1996/07/11 | 707 | 707 | 706 | 706 | 14,000 |
| 1996/07/10 | 705 | 707 | 700 | 707 | 47,000 |
| 1996/07/09 | 700 | 702 | 700 | 702 | 13,000 |
| 1996/07/08 | 703 | 703 | 695 | 695 | 36,000 |
| 1996/07/05 | 701 | 702 | 700 | 702 | 17,000 |
| 1996/07/04 | 703 | 709 | 703 | 707 | 45,000 |
| 1996/07/03 | 704 | 710 | 704 | 710 | 12,000 |
| 1996/07/02 | 715 | 720 | 705 | 705 | 27,000 |
| 1996/07/01 | 718 | 718 | 710 | 715 | 18,000 |
| 1996/06/28 | 715 | 725 | 711 | 720 | 21,000 |
| 1996/06/27 | 740 | 740 | 716 | 716 | 9,000 |
| 1996/06/26 | 706 | 740 | 706 | 720 | 17,000 |
| 1996/06/25 | 730 | 730 | 700 | 700 | 27,000 |
| 1996/06/24 | 740 | 740 | 728 | 730 | 15,000 |
| 1996/06/21 | 702 | 707 | 700 | 704 | 38,000 |
| 1996/06/20 | 730 | 730 | 708 | 708 | 53,000 |
| 1996/06/19 | 738 | 740 | 735 | 735 | 52,000 |
| 1996/06/18 | 740 | 740 | 731 | 738 | 36,000 |
| 1996/06/17 | 748 | 748 | 740 | 748 | 37,000 |
| 1996/06/14 | 748 | 748 | 725 | 748 | 69,000 |
| 1996/06/13 | 755 | 760 | 755 | 756 | 67,000 |
| 1996/06/12 | 760 | 765 | 753 | 755 | 87,000 |
| 1996/06/11 | 751 | 770 | 751 | 760 | 14,000 |
| 1996/06/10 | 775 | 775 | 760 | 765 | 32,000 |
| 1996/06/07 | 770 | 820 | 770 | 778 | 38,000 |
| 1996/06/06 | 801 | 801 | 765 | 765 | 56,000 |
| 1996/06/05 | 802 | 806 | 801 | 802 | 13,000 |
| 1996/06/04 | 780 | 820 | 780 | 802 | 48,000 |
| 1996/06/03 | 840 | 840 | 800 | 800 | 20,000 |
| 1996/05/31 | 894 | 894 | 865 | 865 | 41,000 |
| 1996/05/30 | 875 | 910 | 870 | 883 | 44,000 |
| 1996/05/29 | 830 | 930 | 830 | 930 | 138,000 |
| 1996/05/28 | 780 | 830 | 760 | 830 | 163,000 |
| 1996/05/27 | 880 | 880 | 800 | 800 | 56,000 |
| 1996/05/24 | 945 | 945 | 900 | 900 | 35,000 |
| 1996/05/23 | 960 | 961 | 949 | 961 | 14,000 |
| 1996/05/22 | 960 | 979 | 960 | 960 | 25,000 |
| 1996/05/21 | 985 | 985 | 960 | 960 | 36,000 |
| 1996/05/20 | 1,000 | 1,000 | 980 | 1,000 | 21,000 |
| 1996/05/17 | 972 | 999 | 972 | 999 | 17,000 |
| 1996/05/16 | 971 | 971 | 952 | 952 | 36,000 |
| 1996/05/15 | 970 | 1,000 | 965 | 970 | 58,000 |
| 1996/05/14 | 995 | 1,000 | 970 | 970 | 35,000 |
| 1996/05/13 | 1,000 | 1,020 | 995 | 995 | 129,000 |
| 1996/05/10 | 991 | 1,010 | 990 | 990 | 74,000 |
| 1996/05/09 | 1,000 | 1,000 | 975 | 983 | 87,000 |
| 1996/05/08 | 1,020 | 1,020 | 980 | 1,010 | 88,000 |
| 1996/05/07 | 1,040 | 1,060 | 1,000 | 1,030 | 93,000 |
| 1996/05/02 | 1,080 | 1,090 | 1,060 | 1,070 | 83,000 |
| 1996/05/01 | 1,050 | 1,090 | 1,050 | 1,050 | 102,000 |
| 1996/04/30 | 1,040 | 1,070 | 1,040 | 1,050 | 75,000 |
| 1996/04/26 | 1,050 | 1,100 | 1,020 | 1,090 | 319,000 |
| 1996/04/25 | 1,080 | 1,130 | 1,000 | 1,040 | 500,000 |
| 1996/04/24 | 1,150 | 1,170 | 1,100 | 1,130 | 521,000 |
| 1996/04/23 | 1,070 | 1,190 | 1,060 | 1,180 | 2,151,000 |
| 1996/04/22 | 1,060 | 1,070 | 1,040 | 1,060 | 652,000 |
| 1996/04/19 | 979 | 1,080 | 978 | 1,080 | 748,000 |
| 1996/04/18 | 980 | 980 | 960 | 979 | 46,000 |
| 1996/04/17 | 999 | 999 | 950 | 985 | 67,000 |
| 1996/04/16 | 955 | 995 | 955 | 982 | 126,000 |
| 1996/04/15 | 996 | 996 | 950 | 959 | 51,000 |
| 1996/04/12 | 995 | 1,000 | 979 | 995 | 249,000 |
| 1996/04/11 | 900 | 980 | 900 | 980 | 202,000 |
| 1996/04/10 | 830 | 880 | 830 | 880 | 114,000 |
| 1996/04/09 | 784 | 820 | 784 | 820 | 29,000 |
| 1996/04/08 | 780 | 790 | 780 | 787 | 14,000 |
| 1996/04/05 | 769 | 775 | 755 | 775 | 5,000 |
| 1996/04/04 | 779 | 779 | 779 | 779 | 2,000 |
| 1996/04/03 | 795 | 800 | 789 | 789 | 5,000 |
| 1996/04/02 | 810 | 810 | 800 | 805 | 18,000 |
| 1996/04/01 | 783 | 783 | 783 | 783 | 5,000 |
| 1996/03/29 | 751 | 765 | 751 | 763 | 7,000 |
| 1996/03/28 | 770 | 770 | 751 | 752 | 10,000 |
| 1996/03/27 | 785 | 785 | 772 | 772 | 13,000 |
| 1996/03/26 | 783 | 785 | 779 | 785 | 22,000 |
| 1996/03/25 | 801 | 810 | 781 | 781 | 27,000 |
| 1996/03/22 | 795 | 795 | 795 | 795 | 4,000 |
| 1996/03/21 | 825 | 830 | 825 | 828 | 18,000 |
| 1996/03/19 | 822 | 825 | 815 | 825 | 31,000 |
| 1996/03/18 | 830 | 830 | 810 | 820 | 21,000 |
| 1996/03/15 | 780 | 835 | 780 | 835 | 29,000 |
| 1996/03/14 | 736 | 750 | 736 | 745 | 32,000 |
| 1996/03/13 | 775 | 775 | 732 | 732 | 38,000 |
| 1996/03/12 | 809 | 810 | 785 | 785 | 14,000 |
| 1996/03/08 | 872 | 882 | 840 | 872 | 103,000 |
| 1996/03/07 | 882 | 882 | 882 | 882 | 162,000 |
| 1996/03/06 | 761 | 782 | 761 | 782 | 125,000 |
| 1996/03/05 | 715 | 730 | 715 | 730 | 20,000 |
| 1996/03/04 | 700 | 700 | 700 | 700 | 5,000 |
| 1996/03/01 | 690 | 690 | 685 | 685 | 2,000 |
| 1996/02/29 | 692 | 692 | 690 | 690 | 8,000 |
| 1996/02/28 | 691 | 691 | 691 | 691 | 2,000 |
| 1996/02/26 | 698 | 715 | 680 | 680 | 7,000 |
| 1996/02/23 | 693 | 693 | 693 | 693 | 1,000 |
| 1996/02/22 | 690 | 693 | 690 | 693 | 3,000 |
| 1996/02/21 | 691 | 691 | 690 | 690 | 5,000 |
| 1996/02/20 | 700 | 700 | 699 | 699 | 5,000 |
| 1996/02/19 | 700 | 700 | 699 | 699 | 4,000 |
| 1996/02/16 | 705 | 705 | 699 | 699 | 10,000 |
| 1996/02/15 | 706 | 710 | 706 | 710 | 7,000 |
| 1996/02/14 | 715 | 715 | 706 | 706 | 9,000 |
| 1996/02/13 | 715 | 715 | 705 | 706 | 18,000 |
| 1996/02/09 | 705 | 706 | 705 | 706 | 17,000 |
| 1996/02/08 | 715 | 715 | 705 | 705 | 22,000 |
| 1996/02/07 | 715 | 715 | 715 | 715 | 29,000 |
| 1996/02/06 | 711 | 715 | 711 | 715 | 4,000 |
| 1996/02/05 | 715 | 715 | 715 | 715 | 2,000 |
| 1996/02/02 | 715 | 715 | 715 | 715 | 9,000 |
| 1996/02/01 | 715 | 715 | 710 | 710 | 6,000 |
| 1996/01/31 | 720 | 720 | 701 | 701 | 7,000 |
| 1996/01/30 | 711 | 711 | 710 | 710 | 3,000 |
| 1996/01/29 | 715 | 715 | 710 | 710 | 4,000 |
| 1996/01/24 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/01/23 | 725 | 725 | 725 | 725 | 1,000 |
| 1996/01/22 | 710 | 715 | 710 | 715 | 5,000 |
| 1996/01/19 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/01/18 | 725 | 730 | 720 | 720 | 6,000 |
| 1996/01/17 | 730 | 730 | 720 | 725 | 19,000 |
| 1996/01/16 | 720 | 730 | 720 | 725 | 11,000 |
| 1996/01/12 | 725 | 725 | 715 | 720 | 4,000 |
| 1996/01/11 | 723 | 723 | 710 | 710 | 11,000 |
| 1996/01/10 | 710 | 724 | 705 | 724 | 25,000 |
| 1996/01/09 | 691 | 710 | 691 | 710 | 22,000 |
| 1996/01/08 | 679 | 690 | 679 | 690 | 7,000 |
| 1996/01/05 | 675 | 680 | 675 | 680 | 5,000 |
| 1996/01/04 | 655 | 657 | 655 | 655 | 10,000 |