2903 シノブフーズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 796 | 806 | 796 | 805 | 5,700 | 805 |
| 2025-04-08 | 800 | 846 | 800 | 838 | 2,900 | 838 |
| 2025-04-07 | 823 | 823 | 785 | 790 | 7,500 | 790 |
| 2025-04-04 | 889 | 889 | 868 | 868 | 6,400 | 868 |
| 2025-04-03 | 906 | 906 | 888 | 898 | 7,600 | 898 |
| 2025-04-02 | 906 | 909 | 906 | 906 | 2,500 | 906 |
| 2025-04-01 | 910 | 912 | 907 | 907 | 800 | 907 |
| 2025-03-31 | 918 | 927 | 906 | 906 | 8,500 | 906 |
| 2025-03-28 | 919 | 934 | 908 | 917 | 11,500 | 917 |
| 2025-03-27 | 966 | 966 | 954 | 961 | 10,200 | 961 |
| 2025-03-26 | 985 | 985 | 970 | 970 | 8,300 | 970 |
| 2025-03-25 | 997 | 997 | 978 | 978 | 9,800 | 978 |
| 2025-03-24 | 995 | 996 | 992 | 994 | 2,200 | 994 |
| 2025-03-21 | 991 | 1,001 | 989 | 995 | 6,000 | 995 |
| 2025-03-19 | 1,003 | 1,003 | 996 | 996 | 6,000 | 996 |
| 2025-03-18 | 1,018 | 1,030 | 981 | 1,003 | 13,900 | 1,003 |
| 2025-03-17 | 1,014 | 1,027 | 1,013 | 1,014 | 6,200 | 1,014 |
| 2025-03-14 | 1,018 | 1,028 | 1,010 | 1,014 | 7,300 | 1,014 |
| 2025-03-13 | 1,013 | 1,018 | 1,013 | 1,018 | 2,900 | 1,018 |
| 2025-03-12 | 1,001 | 1,013 | 1,001 | 1,013 | 5,000 | 1,013 |
| 2025-03-11 | 1,005 | 1,006 | 997 | 1,001 | 2,900 | 1,001 |
| 2025-03-10 | 992 | 1,005 | 992 | 1,005 | 5,000 | 1,005 |
| 2025-03-07 | 993 | 994 | 986 | 993 | 3,400 | 993 |
| 2025-03-06 | 987 | 1,008 | 987 | 993 | 9,000 | 993 |
| 2025-03-05 | 989 | 1,022 | 984 | 984 | 26,900 | 984 |
| 2025-03-04 | 984 | 989 | 981 | 989 | 9,000 | 989 |
| 2025-03-03 | 974 | 986 | 974 | 984 | 9,700 | 984 |
| 2025-02-28 | 969 | 975 | 962 | 975 | 5,300 | 975 |
| 2025-02-27 | 970 | 974 | 966 | 974 | 2,300 | 974 |
| 2025-02-26 | 971 | 971 | 965 | 966 | 2,900 | 966 |
| 2025-02-25 | 979 | 979 | 972 | 972 | 4,600 | 972 |
| 2025-02-21 | 965 | 978 | 962 | 974 | 3,900 | 974 |
| 2025-02-20 | 980 | 980 | 968 | 969 | 4,500 | 969 |
| 2025-02-19 | 975 | 980 | 968 | 978 | 10,700 | 978 |
| 2025-02-18 | 970 | 975 | 963 | 975 | 5,900 | 975 |
| 2025-02-17 | 948 | 970 | 948 | 970 | 9,300 | 970 |
| 2025-02-14 | 959 | 960 | 942 | 943 | 12,800 | 943 |
| 2025-02-13 | 944 | 953 | 940 | 953 | 5,700 | 953 |
| 2025-02-12 | 928 | 944 | 928 | 944 | 6,900 | 944 |
| 2025-02-10 | 935 | 944 | 927 | 928 | 13,900 | 928 |
| 2025-02-07 | 950 | 957 | 925 | 931 | 12,200 | 931 |
| 2025-02-06 | 949 | 950 | 949 | 950 | 1,100 | 950 |
| 2025-02-05 | 947 | 953 | 945 | 945 | 3,000 | 945 |
| 2025-02-04 | 954 | 954 | 947 | 947 | 900 | 947 |
| 2025-02-03 | 949 | 950 | 946 | 946 | 1,800 | 946 |
| 2025-01-31 | 953 | 955 | 952 | 954 | 10,100 | 954 |
| 2025-01-30 | 951 | 954 | 951 | 953 | 3,600 | 953 |
| 2025-01-29 | 952 | 953 | 946 | 951 | 11,200 | 951 |
| 2025-01-28 | 937 | 952 | 937 | 952 | 6,800 | 952 |
| 2025-01-27 | 930 | 935 | 930 | 935 | 6,700 | 935 |
| 2025-01-24 | 930 | 934 | 930 | 930 | 10,200 | 930 |
| 2025-01-23 | 927 | 934 | 926 | 929 | 8,900 | 929 |
| 2025-01-22 | 924 | 925 | 924 | 925 | 2,000 | 925 |
| 2025-01-21 | 927 | 927 | 924 | 924 | 8,800 | 924 |
| 2025-01-20 | 925 | 926 | 925 | 926 | 5,400 | 926 |
| 2025-01-17 | 926 | 928 | 914 | 920 | 15,300 | 920 |
| 2025-01-16 | 928 | 928 | 924 | 925 | 4,400 | 925 |
| 2025-01-15 | 926 | 928 | 925 | 928 | 5,000 | 928 |
| 2025-01-14 | 935 | 935 | 925 | 925 | 14,100 | 925 |
| 2025-01-10 | 929 | 929 | 928 | 929 | 9,900 | 929 |
| 2025-01-09 | 925 | 932 | 925 | 925 | 12,800 | 925 |
| 2025-01-08 | 923 | 925 | 922 | 924 | 6,800 | 924 |
| 2025-01-07 | 919 | 923 | 918 | 923 | 6,000 | 923 |
| 2025-01-06 | 904 | 917 | 904 | 917 | 4,200 | 917 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1987-07-28]1株→1.1株 [1986-12-02]1株→10株