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
1999/12/30 170 170 165 165 7,000
1999/12/29 171 172 170 170 10,000
1999/12/28 170 170 170 170 3,000
1999/12/27 170 170 170 170 8,000
1999/12/24 170 170 170 170 3,000
1999/12/22 171 171 170 170 7,000
1999/12/21 180 180 170 170 6,000
1999/12/20 185 185 180 180 3,000
1999/12/17 175 175 175 175 6,000
1999/12/16 175 175 175 175 5,000
1999/12/15 190 190 180 180 13,000
1999/12/14 181 190 180 190 5,000
1999/12/13 176 180 176 180 9,000
1999/12/10 180 180 175 175 6,000
1999/12/09 180 180 180 180 2,000
1999/12/08 180 180 180 180 1,000
1999/12/07 180 180 180 180 5,000
1999/12/06 180 180 180 180 2,000
1999/12/03 185 185 179 185 3,000
1999/12/02 190 190 190 190 3,000
1999/11/30 182 182 180 180 3,000
1999/11/29 190 190 182 182 4,000
1999/11/26 181 182 181 182 4,000
1999/11/25 180 180 180 180 5,000
1999/11/24 188 188 180 180 16,000
1999/11/22 180 187 180 187 5,000
1999/11/19 188 188 187 187 7,000
1999/11/18 197 197 185 189 7,000
1999/11/17 180 180 175 175 3,000
1999/11/16 181 181 180 180 6,000
1999/11/15 181 183 181 181 16,000
1999/11/12 170 180 170 180 11,000
1999/11/11 180 180 175 175 17,000
1999/11/10 180 180 179 180 8,000
1999/11/09 192 192 190 190 3,000
1999/11/05 192 192 192 192 3,000
1999/11/04 200 200 186 186 6,000
1999/11/02 190 200 190 200 13,000
1999/11/01 198 198 198 198 3,000
1999/10/29 185 198 185 190 5,000
1999/10/28 181 186 181 185 6,000
1999/10/25 180 185 175 175 26,000
1999/10/22 180 180 178 178 8,000
1999/10/21 178 178 178 178 43,000
1999/10/20 180 180 178 178 24,000
1999/10/19 185 185 180 180 26,000
1999/10/18 190 190 185 185 12,000
1999/10/15 200 200 190 190 7,000
1999/10/14 185 190 185 190 50,000
1999/10/13 185 185 181 185 61,000
1999/10/12 185 185 180 180 50,000
1999/10/08 195 195 190 190 30,000
1999/10/07 200 200 190 196 26,000
1999/10/06 200 200 198 200 23,000
1999/10/05 210 210 210 210 12,000
1999/10/04 220 220 210 210 8,000
1999/10/01 220 220 220 220 3,000
1999/09/30 221 221 220 220 5,000
1999/09/29 220 220 220 220 1,000
1999/09/28 232 232 232 232 3,000
1999/09/24 220 235 220 235 18,000
1999/09/22 229 229 220 220 6,000
1999/09/21 226 230 220 230 4,000
1999/09/20 236 236 220 220 4,000
1999/09/17 220 220 220 220 3,000
1999/09/16 220 220 220 220 1,000
1999/09/14 220 223 215 220 10,000
1999/09/13 223 225 220 220 29,000
1999/09/10 221 221 220 220 17,000
1999/09/09 220 225 220 221 24,000
1999/09/08 220 220 220 220 21,000
1999/09/07 227 227 226 226 2,000
1999/09/06 220 227 220 227 9,000
1999/09/03 230 230 227 227 6,000
1999/09/02 230 230 226 230 11,000
1999/09/01 231 231 230 230 8,000
1999/08/31 235 235 230 233 33,000
1999/08/30 235 235 233 235 22,000
1999/08/27 235 235 235 235 6,000
1999/08/26 235 235 235 235 8,000
1999/08/25 235 240 235 235 12,000
1999/08/24 239 240 238 238 10,000
1999/08/23 235 240 235 236 3,000
1999/08/20 233 233 233 233 4,000
1999/08/19 236 240 236 240 2,000
1999/08/18 240 240 235 235 8,000
1999/08/17 248 248 235 235 5,000
1999/08/16 245 249 245 249 2,000
1999/08/13 240 250 240 250 10,000
1999/08/11 235 235 235 235 5,000
1999/08/10 235 235 235 235 6,000
1999/08/09 235 235 235 235 5,000
1999/08/06 235 235 235 235 3,000
1999/08/05 238 238 237 237 4,000
1999/08/04 239 239 238 238 6,000
1999/08/03 245 245 240 240 9,000
1999/08/02 249 249 249 249 1,000
1999/07/30 249 249 249 249 2,000
1999/07/29 241 249 241 249 2,000
1999/07/28 249 249 249 249 4,000
1999/07/27 245 245 240 241 15,000
1999/07/26 240 250 240 250 5,000
1999/07/23 246 248 240 240 19,000
1999/07/22 250 250 250 250 6,000
1999/07/21 248 250 248 250 7,000
1999/07/19 246 248 246 248 4,000
1999/07/16 248 248 245 246 11,000
1999/07/15 249 250 248 248 8,000
1999/07/14 250 250 248 248 12,000
1999/07/13 250 250 246 250 19,000
1999/07/12 250 250 248 248 13,000
1999/07/09 245 250 245 250 5,000
1999/07/08 246 250 245 245 5,000
1999/07/07 245 245 245 245 4,000
1999/07/06 245 246 245 245 13,000
1999/07/05 244 245 243 245 24,000
1999/07/02 245 245 241 241 56,000
1999/07/01 245 245 241 241 53,000
1999/06/30 245 250 245 246 15,000
1999/06/29 247 249 242 249 6,000
1999/06/28 248 250 248 250 7,000
1999/06/25 250 250 247 247 5,000
1999/06/24 250 250 250 250 5,000
1999/06/23 247 251 247 250 11,000
1999/06/22 255 255 253 255 14,000
1999/06/21 255 255 245 253 24,000
1999/06/18 270 270 269 269 4,000
1999/06/17 270 270 253 270 4,000
1999/06/16 258 260 251 251 9,000
1999/06/15 255 256 255 256 4,000
1999/06/14 251 260 251 259 11,000
1999/06/11 250 251 250 251 20,000
1999/06/10 245 245 245 245 1,000
1999/06/08 245 250 245 245 13,000
1999/06/07 241 250 241 245 6,000
1999/06/04 240 240 240 240 2,000
1999/06/03 241 245 241 245 4,000
1999/06/02 250 250 240 240 5,000
1999/06/01 250 250 250 250 1,000
1999/05/31 241 241 240 241 3,000
1999/05/28 242 245 242 245 3,000
1999/05/27 245 245 240 240 2,000
1999/05/26 247 247 245 245 9,000
1999/05/25 245 250 245 247 9,000
1999/05/24 245 250 245 247 13,000
1999/05/21 241 255 240 247 33,000
1999/05/20 260 260 250 250 8,000
1999/05/19 266 266 266 266 2,000
1999/05/18 271 271 266 266 25,000
1999/05/17 278 278 266 266 15,000
1999/05/14 280 282 275 280 21,000
1999/05/13 284 285 280 282 25,000
1999/05/12 285 285 280 280 22,000
1999/05/11 291 291 276 285 40,000
1999/05/10 300 310 288 298 124,000
1999/05/07 254 280 254 275 81,000
1999/05/06 243 250 243 250 22,000
1999/04/28 249 249 243 243 7,000
1999/04/27 250 250 248 250 16,000
1999/04/26 250 250 245 250 4,000
1999/04/23 244 244 243 243 8,000
1999/04/22 250 250 250 250 4,000
1999/04/21 249 249 244 245 5,000
1999/04/20 249 249 249 249 2,000
1999/04/19 245 246 241 244 23,000
1999/04/15 249 250 242 242 14,000
1999/04/14 250 250 250 250 7,000
1999/04/13 250 250 249 249 18,000
1999/04/12 260 260 240 250 45,000
1999/04/09 245 256 245 251 85,000
1999/04/08 245 245 239 240 26,000
1999/04/07 240 240 239 239 6,000
1999/04/06 241 244 236 240 21,000
1999/04/05 241 241 240 241 19,000
1999/04/02 240 240 230 233 14,000
1999/04/01 235 240 230 230 12,000
1999/03/31 230 235 225 235 29,000
1999/03/30 230 230 230 230 3,000
1999/03/29 240 240 237 240 9,000
1999/03/26 260 260 220 220 19,000
1999/03/25 260 265 252 265 14,000
1999/03/24 251 260 250 260 17,000
1999/03/23 255 255 247 250 27,000
1999/03/19 242 245 242 245 11,000
1999/03/18 242 242 240 242 45,000
1999/03/17 242 242 240 242 58,000
1999/03/16 242 242 240 242 31,000
1999/03/15 242 243 240 243 20,000
1999/03/12 242 243 240 242 23,000
1999/03/11 240 242 240 240 22,000
1999/03/10 241 242 240 240 18,000
1999/03/09 245 245 238 243 7,000
1999/03/08 243 244 240 244 21,000
1999/03/05 240 243 240 243 17,000
1999/03/04 240 243 240 242 17,000
1999/03/03 245 245 241 241 3,000
1999/03/02 245 245 240 245 7,000
1999/03/01 245 245 245 245 9,000
1999/02/26 242 245 242 245 5,000
1999/02/25 245 245 240 240 2,000
1999/02/24 246 250 245 245 5,000
1999/02/23 245 245 245 245 1,000
1999/02/22 239 245 238 245 10,000
1999/02/19 240 240 238 238 7,000
1999/02/18 245 245 240 240 6,000
1999/02/17 245 245 240 240 8,000
1999/02/16 240 250 240 245 7,000
1999/02/15 240 240 240 240 18,000
1999/02/12 240 240 238 238 12,000
1999/02/10 245 250 245 250 3,000
1999/02/09 250 250 245 245 3,000
1999/02/08 250 250 250 250 2,000
1999/02/04 245 250 245 250 6,000
1999/02/03 250 250 250 250 3,000
1999/02/02 250 254 248 248 5,000
1999/02/01 250 250 250 250 2,000
1999/01/29 245 250 245 250 2,000
1999/01/28 245 245 245 245 4,000
1999/01/27 244 244 244 244 2,000
1999/01/26 250 250 244 245 9,000
1999/01/22 250 255 245 255 6,000
1999/01/20 244 250 244 249 3,000
1999/01/19 250 250 244 244 4,000
1999/01/18 250 250 250 250 2,000
1999/01/14 255 255 250 250 15,000
1999/01/13 245 250 245 250 4,000
1999/01/12 246 246 245 245 6,000
1999/01/11 250 250 250 250 1,000
1999/01/08 250 250 246 250 4,000
1999/01/07 245 250 245 250 2,000
1999/01/06 245 255 245 255 2,000
1999/01/05 258 258 258 258 2,000

このページの先頭へ