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 |
---|---|---|---|---|---|
1997/12/26 | 185 | 189 | 185 | 185 | 9,000 |
1997/12/25 | 175 | 175 | 151 | 161 | 16,000 |
1997/12/24 | 179 | 179 | 177 | 178 | 13,000 |
1997/12/22 | 201 | 201 | 180 | 180 | 10,000 |
1997/12/19 | 214 | 214 | 209 | 209 | 3,000 |
1997/12/18 | 221 | 221 | 216 | 216 | 9,000 |
1997/12/17 | 216 | 216 | 216 | 216 | 1,000 |
1997/12/16 | 220 | 220 | 216 | 216 | 6,000 |
1997/12/15 | 219 | 220 | 218 | 220 | 20,000 |
1997/12/12 | 214 | 218 | 214 | 218 | 4,000 |
1997/12/11 | 218 | 218 | 214 | 214 | 5,000 |
1997/12/10 | 220 | 220 | 218 | 218 | 2,000 |
1997/12/09 | 218 | 220 | 218 | 220 | 2,000 |
1997/12/08 | 221 | 222 | 220 | 220 | 13,000 |
1997/12/04 | 225 | 225 | 221 | 221 | 6,000 |
1997/12/03 | 225 | 225 | 221 | 221 | 7,000 |
1997/12/02 | 235 | 235 | 235 | 235 | 2,000 |
1997/11/28 | 221 | 221 | 220 | 221 | 6,000 |
1997/11/27 | 215 | 220 | 215 | 220 | 5,000 |
1997/11/26 | 220 | 220 | 220 | 220 | 2,000 |
1997/11/25 | 234 | 234 | 220 | 220 | 10,000 |
1997/11/21 | 245 | 245 | 237 | 237 | 13,000 |
1997/11/20 | 240 | 245 | 240 | 245 | 6,000 |
1997/11/19 | 244 | 249 | 239 | 244 | 7,000 |
1997/11/18 | 242 | 249 | 239 | 249 | 5,000 |
1997/11/17 | 234 | 234 | 234 | 234 | 1,000 |
1997/11/14 | 227 | 236 | 226 | 236 | 13,000 |
1997/11/13 | 226 | 226 | 226 | 226 | 2,000 |
1997/11/12 | 235 | 235 | 225 | 225 | 7,000 |
1997/11/11 | 230 | 230 | 230 | 230 | 1,000 |
1997/11/10 | 235 | 235 | 225 | 225 | 3,000 |
1997/11/07 | 248 | 248 | 235 | 235 | 7,000 |
1997/11/06 | 249 | 249 | 248 | 248 | 3,000 |
1997/11/05 | 250 | 254 | 250 | 254 | 18,000 |
1997/11/04 | 235 | 237 | 235 | 235 | 8,000 |
1997/10/31 | 239 | 239 | 235 | 235 | 2,000 |
1997/10/29 | 235 | 239 | 235 | 239 | 10,000 |
1997/10/28 | 224 | 225 | 224 | 225 | 4,000 |
1997/10/27 | 231 | 242 | 231 | 242 | 11,000 |
1997/10/24 | 219 | 219 | 207 | 207 | 36,000 |
1997/10/23 | 210 | 220 | 210 | 210 | 48,000 |
1997/10/22 | 207 | 208 | 207 | 207 | 82,000 |
1997/10/21 | 204 | 207 | 204 | 207 | 64,000 |
1997/10/20 | 201 | 206 | 201 | 205 | 7,000 |
1997/10/17 | 200 | 200 | 195 | 200 | 7,000 |
1997/10/16 | 202 | 202 | 202 | 202 | 9,000 |
1997/10/15 | 203 | 203 | 202 | 202 | 4,000 |
1997/10/14 | 207 | 207 | 202 | 202 | 5,000 |
1997/10/13 | 201 | 210 | 201 | 202 | 4,000 |
1997/10/09 | 200 | 200 | 193 | 200 | 7,000 |
1997/10/08 | 210 | 210 | 200 | 200 | 24,000 |
1997/10/07 | 221 | 221 | 211 | 211 | 3,000 |
1997/10/06 | 201 | 226 | 201 | 226 | 7,000 |
1997/10/03 | 215 | 215 | 200 | 200 | 6,000 |
1997/10/02 | 219 | 219 | 213 | 215 | 5,000 |
1997/10/01 | 213 | 213 | 213 | 213 | 2,000 |
1997/09/30 | 235 | 235 | 220 | 220 | 11,000 |
1997/09/29 | 240 | 240 | 238 | 238 | 10,000 |
1997/09/26 | 240 | 240 | 240 | 240 | 15,000 |
1997/09/25 | 249 | 249 | 240 | 240 | 17,000 |
1997/09/24 | 268 | 268 | 249 | 249 | 12,000 |
1997/09/22 | 270 | 271 | 270 | 270 | 18,000 |
1997/09/19 | 271 | 271 | 270 | 270 | 3,000 |
1997/09/18 | 271 | 271 | 271 | 271 | 2,000 |
1997/09/17 | 271 | 271 | 271 | 271 | 11,000 |
1997/09/16 | 276 | 276 | 276 | 276 | 8,000 |
1997/09/12 | 276 | 276 | 276 | 276 | 2,000 |
1997/09/11 | 271 | 271 | 271 | 271 | 2,000 |
1997/09/10 | 275 | 275 | 270 | 270 | 17,000 |
1997/09/09 | 275 | 275 | 275 | 275 | 3,000 |
1997/09/08 | 275 | 275 | 275 | 275 | 2,000 |
1997/09/05 | 276 | 276 | 275 | 275 | 2,000 |
1997/09/04 | 280 | 280 | 275 | 275 | 3,000 |
1997/09/03 | 280 | 280 | 280 | 280 | 5,000 |
1997/09/02 | 280 | 280 | 280 | 280 | 2,000 |
1997/09/01 | 282 | 282 | 275 | 275 | 3,000 |
1997/08/29 | 271 | 272 | 271 | 272 | 4,000 |
1997/08/28 | 275 | 275 | 275 | 275 | 3,000 |
1997/08/27 | 280 | 280 | 275 | 275 | 4,000 |
1997/08/21 | 275 | 276 | 275 | 275 | 4,000 |
1997/08/20 | 272 | 275 | 272 | 275 | 3,000 |
1997/08/19 | 280 | 280 | 271 | 272 | 4,000 |
1997/08/18 | 270 | 270 | 270 | 270 | 5,000 |
1997/08/15 | 270 | 275 | 270 | 275 | 3,000 |
1997/08/14 | 280 | 280 | 280 | 280 | 2,000 |
1997/08/13 | 280 | 280 | 280 | 280 | 10,000 |
1997/08/12 | 285 | 285 | 280 | 280 | 2,000 |
1997/08/08 | 270 | 275 | 270 | 270 | 8,000 |
1997/08/07 | 275 | 275 | 275 | 275 | 2,000 |
1997/08/06 | 275 | 275 | 275 | 275 | 2,000 |
1997/08/05 | 270 | 270 | 270 | 270 | 5,000 |
1997/08/04 | 300 | 300 | 290 | 290 | 5,000 |
1997/08/01 | 304 | 304 | 300 | 300 | 4,000 |
1997/07/31 | 301 | 305 | 300 | 305 | 15,000 |
1997/07/30 | 296 | 300 | 296 | 300 | 6,000 |
1997/07/29 | 290 | 290 | 290 | 290 | 4,000 |
1997/07/24 | 280 | 280 | 270 | 270 | 7,000 |
1997/07/23 | 285 | 285 | 280 | 280 | 12,000 |
1997/07/22 | 294 | 294 | 290 | 290 | 15,000 |
1997/07/18 | 293 | 294 | 293 | 294 | 6,000 |
1997/07/16 | 294 | 294 | 294 | 294 | 4,000 |
1997/07/15 | 308 | 308 | 308 | 308 | 5,000 |
1997/07/14 | 313 | 314 | 308 | 308 | 8,000 |
1997/07/11 | 308 | 308 | 308 | 308 | 5,000 |
1997/07/09 | 289 | 289 | 283 | 283 | 3,000 |
1997/07/08 | 294 | 294 | 290 | 290 | 5,000 |
1997/07/07 | 300 | 300 | 298 | 299 | 10,000 |
1997/07/04 | 306 | 306 | 300 | 300 | 19,000 |
1997/07/03 | 305 | 305 | 305 | 305 | 6,000 |
1997/07/02 | 318 | 320 | 316 | 320 | 11,000 |
1997/06/30 | 335 | 335 | 335 | 335 | 10,000 |
1997/06/27 | 334 | 334 | 316 | 323 | 12,000 |
1997/06/26 | 340 | 344 | 340 | 340 | 7,000 |
1997/06/25 | 345 | 349 | 345 | 345 | 19,000 |
1997/06/24 | 349 | 349 | 331 | 345 | 22,000 |
1997/06/23 | 361 | 361 | 355 | 355 | 67,000 |
1997/06/20 | 310 | 361 | 310 | 361 | 76,000 |
1997/06/19 | 280 | 310 | 280 | 310 | 29,000 |
1997/06/18 | 282 | 282 | 276 | 276 | 5,000 |
1997/06/16 | 271 | 271 | 271 | 271 | 1,000 |
1997/06/13 | 276 | 276 | 275 | 275 | 4,000 |
1997/06/12 | 283 | 283 | 267 | 270 | 15,000 |
1997/06/11 | 273 | 285 | 273 | 285 | 15,000 |
1997/06/10 | 280 | 280 | 280 | 280 | 9,000 |
1997/06/09 | 282 | 282 | 273 | 273 | 3,000 |
1997/06/06 | 273 | 285 | 273 | 285 | 8,000 |
1997/06/05 | 272 | 272 | 272 | 272 | 7,000 |
1997/06/04 | 273 | 276 | 272 | 272 | 11,000 |
1997/06/03 | 289 | 289 | 275 | 276 | 23,000 |
1997/06/02 | 272 | 275 | 272 | 275 | 4,000 |
1997/05/30 | 275 | 275 | 272 | 275 | 5,000 |
1997/05/29 | 280 | 280 | 272 | 272 | 8,000 |
1997/05/28 | 270 | 273 | 270 | 273 | 5,000 |
1997/05/27 | 285 | 285 | 272 | 272 | 11,000 |
1997/05/26 | 290 | 290 | 285 | 285 | 9,000 |
1997/05/23 | 266 | 290 | 266 | 280 | 24,000 |
1997/05/22 | 266 | 266 | 259 | 259 | 7,000 |
1997/05/21 | 266 | 266 | 264 | 266 | 6,000 |
1997/05/20 | 268 | 274 | 268 | 271 | 7,000 |
1997/05/19 | 253 | 253 | 253 | 253 | 1,000 |
1997/05/15 | 250 | 250 | 250 | 250 | 1,000 |
1997/05/14 | 268 | 268 | 255 | 263 | 5,000 |
1997/05/13 | 269 | 269 | 269 | 269 | 7,000 |
1997/05/12 | 244 | 244 | 239 | 244 | 36,000 |
1997/05/09 | 245 | 247 | 232 | 239 | 22,000 |
1997/05/08 | 257 | 258 | 250 | 250 | 14,000 |
1997/05/07 | 262 | 262 | 257 | 257 | 16,000 |
1997/05/06 | 264 | 264 | 263 | 263 | 17,000 |
1997/05/02 | 271 | 271 | 263 | 263 | 21,000 |
1997/05/01 | 270 | 270 | 266 | 266 | 9,000 |
1997/04/30 | 267 | 267 | 263 | 265 | 12,000 |
1997/04/28 | 266 | 266 | 265 | 266 | 4,000 |
1997/04/25 | 263 | 268 | 263 | 264 | 14,000 |
1997/04/24 | 264 | 266 | 263 | 264 | 6,000 |
1997/04/23 | 266 | 266 | 263 | 264 | 4,000 |
1997/04/22 | 266 | 266 | 265 | 265 | 4,000 |
1997/04/21 | 261 | 262 | 261 | 262 | 6,000 |
1997/04/18 | 260 | 262 | 250 | 260 | 17,000 |
1997/04/17 | 262 | 262 | 262 | 262 | 8,000 |
1997/04/16 | 260 | 262 | 260 | 262 | 6,000 |
1997/04/15 | 241 | 252 | 241 | 252 | 7,000 |
1997/04/14 | 244 | 244 | 239 | 241 | 13,000 |
1997/04/11 | 239 | 239 | 239 | 239 | 5,000 |
1997/04/10 | 268 | 268 | 268 | 268 | 3,000 |
1997/04/08 | 275 | 278 | 275 | 278 | 3,000 |
1997/04/07 | 285 | 285 | 285 | 285 | 1,000 |
1997/04/04 | 290 | 290 | 290 | 290 | 3,000 |
1997/04/03 | 290 | 298 | 290 | 290 | 8,000 |
1997/04/02 | 298 | 298 | 290 | 290 | 3,000 |
1997/04/01 | 300 | 300 | 290 | 290 | 5,000 |
1997/03/31 | 290 | 290 | 290 | 290 | 9,000 |
1997/03/28 | 290 | 290 | 290 | 290 | 4,000 |
1997/03/27 | 299 | 299 | 290 | 290 | 7,000 |
1997/03/26 | 300 | 300 | 300 | 300 | 6,000 |
1997/03/25 | 301 | 301 | 301 | 301 | 4,000 |
1997/03/24 | 307 | 307 | 307 | 307 | 9,000 |
1997/03/21 | 300 | 327 | 300 | 327 | 3,000 |
1997/03/19 | 314 | 317 | 305 | 305 | 9,000 |
1997/03/18 | 301 | 319 | 300 | 319 | 22,000 |
1997/03/17 | 304 | 304 | 300 | 300 | 27,000 |
1997/03/14 | 304 | 304 | 304 | 304 | 4,000 |
1997/03/13 | 300 | 305 | 300 | 304 | 12,000 |
1997/03/12 | 296 | 300 | 295 | 295 | 15,000 |
1997/03/11 | 285 | 285 | 285 | 285 | 3,000 |
1997/03/10 | 280 | 281 | 280 | 281 | 3,000 |
1997/03/07 | 280 | 280 | 280 | 280 | 3,000 |
1997/03/06 | 281 | 281 | 280 | 280 | 18,000 |
1997/03/05 | 285 | 285 | 281 | 281 | 4,000 |
1997/03/04 | 290 | 292 | 287 | 292 | 5,000 |
1997/03/03 | 286 | 290 | 282 | 285 | 14,000 |
1997/02/28 | 286 | 286 | 285 | 285 | 4,000 |
1997/02/27 | 283 | 288 | 282 | 285 | 10,000 |
1997/02/26 | 285 | 290 | 281 | 281 | 9,000 |
1997/02/25 | 285 | 285 | 285 | 285 | 1,000 |
1997/02/24 | 291 | 291 | 290 | 290 | 3,000 |
1997/02/21 | 283 | 283 | 283 | 283 | 1,000 |
1997/02/20 | 290 | 290 | 281 | 281 | 18,000 |
1997/02/19 | 297 | 297 | 290 | 290 | 23,000 |
1997/02/18 | 300 | 300 | 291 | 300 | 10,000 |
1997/02/17 | 310 | 310 | 310 | 310 | 2,000 |
1997/02/14 | 305 | 305 | 305 | 305 | 3,000 |
1997/02/13 | 298 | 310 | 298 | 310 | 11,000 |
1997/02/12 | 291 | 298 | 291 | 298 | 2,000 |
1997/02/10 | 300 | 300 | 290 | 290 | 8,000 |
1997/02/07 | 314 | 319 | 300 | 300 | 16,000 |
1997/02/06 | 314 | 314 | 313 | 314 | 5,000 |
1997/02/05 | 325 | 325 | 313 | 314 | 12,000 |
1997/02/04 | 325 | 325 | 315 | 325 | 5,000 |
1997/02/03 | 313 | 318 | 313 | 318 | 2,000 |
1997/01/31 | 320 | 320 | 313 | 313 | 9,000 |
1997/01/30 | 318 | 318 | 318 | 318 | 1,000 |
1997/01/29 | 316 | 318 | 313 | 318 | 12,000 |
1997/01/28 | 318 | 318 | 316 | 316 | 4,000 |
1997/01/23 | 311 | 311 | 311 | 311 | 1,000 |
1997/01/22 | 330 | 335 | 330 | 330 | 6,000 |
1997/01/21 | 320 | 333 | 320 | 333 | 8,000 |
1997/01/20 | 332 | 332 | 325 | 325 | 26,000 |
1997/01/17 | 318 | 322 | 317 | 322 | 4,000 |
1997/01/16 | 304 | 304 | 304 | 304 | 1,000 |
1997/01/14 | 302 | 305 | 301 | 301 | 8,000 |
1997/01/13 | 295 | 295 | 290 | 295 | 40,000 |
1997/01/10 | 300 | 300 | 295 | 295 | 26,000 |
1997/01/09 | 305 | 310 | 301 | 301 | 49,000 |
1997/01/08 | 310 | 315 | 310 | 310 | 15,000 |
1997/01/07 | 320 | 320 | 310 | 310 | 29,000 |
1997/01/06 | 306 | 306 | 305 | 305 | 22,000 |