2903 シノブフーズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 908 | 908 | 888 | 888 | 11,700 | 888 |
| 2024-11-20 | 910 | 910 | 904 | 905 | 8,900 | 905 |
| 2024-11-19 | 893 | 905 | 893 | 905 | 3,800 | 905 |
| 2024-11-18 | 899 | 900 | 892 | 893 | 11,900 | 893 |
| 2024-11-15 | 915 | 915 | 892 | 896 | 10,300 | 896 |
| 2024-11-14 | 917 | 922 | 912 | 912 | 8,800 | 912 |
| 2024-11-13 | 918 | 919 | 916 | 917 | 6,300 | 917 |
| 2024-11-12 | 888 | 921 | 888 | 919 | 12,900 | 919 |
| 2024-11-11 | 910 | 910 | 880 | 882 | 25,100 | 882 |
| 2024-11-08 | 952 | 952 | 915 | 915 | 13,100 | 915 |
| 2024-11-07 | 922 | 930 | 922 | 929 | 1,800 | 929 |
| 2024-11-06 | 928 | 931 | 927 | 927 | 2,600 | 927 |
| 2024-11-05 | 925 | 934 | 925 | 930 | 1,900 | 930 |
| 2024-11-01 | 926 | 935 | 923 | 925 | 5,700 | 925 |
| 2024-10-31 | 940 | 940 | 928 | 928 | 3,000 | 928 |
| 2024-10-30 | 930 | 933 | 930 | 933 | 1,300 | 933 |
| 2024-10-29 | 935 | 938 | 935 | 938 | 1,000 | 938 |
| 2024-10-28 | 929 | 932 | 929 | 932 | 1,200 | 932 |
| 2024-10-25 | 941 | 941 | 933 | 933 | 3,900 | 933 |
| 2024-10-24 | 936 | 941 | 935 | 941 | 3,400 | 941 |
| 2024-10-23 | 938 | 949 | 938 | 940 | 5,900 | 940 |
| 2024-10-22 | 950 | 952 | 934 | 938 | 13,600 | 938 |
| 2024-10-21 | 953 | 956 | 953 | 956 | 2,300 | 956 |
| 2024-10-18 | 966 | 966 | 951 | 953 | 15,300 | 953 |
| 2024-10-17 | 960 | 967 | 960 | 963 | 6,200 | 963 |
| 2024-10-16 | 958 | 966 | 958 | 966 | 4,200 | 966 |
| 2024-10-15 | 961 | 962 | 958 | 960 | 5,900 | 960 |
| 2024-10-11 | 959 | 966 | 956 | 958 | 5,400 | 958 |
| 2024-10-10 | 965 | 965 | 956 | 956 | 12,500 | 956 |
| 2024-10-09 | 967 | 970 | 965 | 970 | 5,200 | 970 |
| 2024-10-08 | 968 | 975 | 968 | 968 | 2,800 | 968 |
| 2024-10-07 | 968 | 975 | 967 | 968 | 5,500 | 968 |
| 2024-10-04 | 969 | 969 | 967 | 968 | 4,300 | 968 |
| 2024-10-03 | 974 | 975 | 971 | 971 | 3,300 | 971 |
| 2024-10-02 | 968 | 971 | 968 | 968 | 3,300 | 968 |
| 2024-10-01 | 960 | 968 | 960 | 968 | 1,900 | 968 |
| 2024-09-30 | 948 | 969 | 933 | 960 | 5,400 | 960 |
| 2024-09-27 | 978 | 981 | 962 | 965 | 7,300 | 965 |
| 2024-09-26 | 975 | 980 | 972 | 978 | 11,900 | 978 |
| 2024-09-25 | 970 | 974 | 970 | 972 | 3,600 | 972 |
| 2024-09-24 | 973 | 975 | 970 | 970 | 1,700 | 970 |
| 2024-09-20 | 969 | 973 | 962 | 967 | 9,200 | 967 |
| 2024-09-19 | 961 | 969 | 961 | 969 | 5,500 | 969 |
| 2024-09-18 | 969 | 969 | 958 | 958 | 5,500 | 958 |
| 2024-09-17 | 970 | 970 | 966 | 969 | 6,900 | 969 |
| 2024-09-13 | 962 | 971 | 962 | 970 | 6,400 | 970 |
| 2024-09-12 | 959 | 964 | 957 | 962 | 2,300 | 962 |
| 2024-09-11 | 957 | 960 | 951 | 951 | 5,700 | 951 |
| 2024-09-10 | 958 | 958 | 956 | 956 | 4,900 | 956 |
| 2024-09-09 | 958 | 958 | 952 | 956 | 7,000 | 956 |
| 2024-09-06 | 956 | 962 | 956 | 958 | 4,000 | 958 |
| 2024-09-05 | 968 | 968 | 955 | 958 | 13,400 | 958 |
| 2024-09-04 | 975 | 982 | 960 | 964 | 20,100 | 964 |
| 2024-09-03 | 972 | 975 | 972 | 975 | 3,900 | 975 |
| 2024-09-02 | 975 | 975 | 967 | 969 | 5,200 | 969 |
| 2024-08-30 | 970 | 975 | 965 | 965 | 10,900 | 965 |
| 2024-08-29 | 962 | 970 | 951 | 970 | 13,700 | 970 |
| 2024-08-28 | 955 | 962 | 954 | 960 | 4,300 | 960 |
| 2024-08-27 | 958 | 960 | 955 | 955 | 2,300 | 955 |
| 2024-08-26 | 968 | 969 | 954 | 954 | 11,000 | 954 |
| 2024-08-23 | 955 | 964 | 951 | 963 | 11,100 | 963 |
| 2024-08-22 | 941 | 951 | 937 | 951 | 4,900 | 951 |
| 2024-08-21 | 943 | 959 | 943 | 951 | 3,500 | 951 |
| 2024-08-20 | 958 | 962 | 943 | 950 | 16,200 | 950 |
| 2024-08-19 | 956 | 962 | 955 | 955 | 12,700 | 955 |
| 2024-08-16 | 966 | 966 | 926 | 956 | 18,100 | 956 |
| 2024-08-15 | 950 | 965 | 950 | 957 | 19,100 | 957 |
| 2024-08-14 | 950 | 952 | 945 | 952 | 10,800 | 952 |
| 2024-08-13 | 939 | 954 | 939 | 943 | 10,500 | 943 |
| 2024-08-09 | 928 | 950 | 927 | 939 | 24,100 | 939 |
| 2024-08-08 | 890 | 923 | 890 | 909 | 9,800 | 909 |
| 2024-08-07 | 840 | 904 | 840 | 890 | 15,200 | 890 |
| 2024-08-06 | 760 | 838 | 760 | 837 | 23,900 | 837 |
| 2024-08-05 | 880 | 880 | 748 | 748 | 28,200 | 748 |
| 2024-08-02 | 912 | 918 | 898 | 898 | 14,200 | 898 |
| 2024-08-01 | 924 | 925 | 915 | 920 | 5,700 | 920 |
| 2024-07-31 | 928 | 928 | 925 | 928 | 1,300 | 928 |
| 2024-07-30 | 926 | 929 | 924 | 929 | 1,600 | 929 |
| 2024-07-29 | 923 | 928 | 922 | 928 | 1,500 | 928 |
| 2024-07-26 | 927 | 930 | 922 | 922 | 4,800 | 922 |
| 2024-07-25 | 934 | 935 | 928 | 929 | 5,900 | 929 |
| 2024-07-24 | 939 | 940 | 934 | 940 | 2,400 | 940 |
| 2024-07-23 | 938 | 939 | 936 | 939 | 1,000 | 939 |
| 2024-07-22 | 941 | 941 | 932 | 932 | 3,400 | 932 |
| 2024-07-19 | 946 | 946 | 938 | 940 | 4,500 | 940 |
| 2024-07-18 | 934 | 943 | 934 | 942 | 4,900 | 942 |
| 2024-07-17 | 936 | 944 | 935 | 935 | 7,500 | 935 |
| 2024-07-16 | 935 | 936 | 932 | 934 | 9,700 | 934 |
| 2024-07-12 | 929 | 933 | 929 | 933 | 3,600 | 933 |
| 2024-07-11 | 929 | 933 | 929 | 931 | 7,500 | 931 |
| 2024-07-10 | 932 | 932 | 926 | 927 | 5,400 | 927 |
| 2024-07-09 | 935 | 935 | 926 | 931 | 3,800 | 931 |
| 2024-07-08 | 929 | 935 | 928 | 932 | 5,500 | 932 |
| 2024-07-05 | 925 | 928 | 921 | 928 | 6,100 | 928 |
| 2024-07-04 | 929 | 929 | 925 | 925 | 2,600 | 925 |
| 2024-07-03 | 929 | 930 | 924 | 926 | 3,800 | 926 |
| 2024-07-02 | 936 | 936 | 927 | 929 | 3,800 | 929 |
| 2024-07-01 | 929 | 931 | 916 | 931 | 7,500 | 931 |
| 2024-06-28 | 933 | 933 | 929 | 929 | 4,600 | 929 |
| 2024-06-27 | 931 | 946 | 931 | 933 | 5,500 | 933 |
| 2024-06-26 | 928 | 931 | 926 | 931 | 8,400 | 931 |
| 2024-06-25 | 922 | 930 | 922 | 928 | 7,000 | 928 |
| 2024-06-24 | 910 | 928 | 910 | 918 | 8,800 | 918 |
| 2024-06-21 | 907 | 920 | 907 | 910 | 11,800 | 910 |
| 2024-06-20 | 911 | 914 | 905 | 911 | 4,000 | 911 |
| 2024-06-19 | 917 | 917 | 903 | 910 | 11,300 | 910 |
| 2024-06-18 | 914 | 914 | 902 | 905 | 8,200 | 905 |
| 2024-06-17 | 908 | 914 | 902 | 914 | 10,800 | 914 |
| 2024-06-14 | 903 | 913 | 903 | 911 | 5,500 | 911 |
| 2024-06-13 | 914 | 914 | 905 | 906 | 4,100 | 906 |
| 2024-06-12 | 918 | 925 | 911 | 911 | 9,300 | 911 |
| 2024-06-11 | 918 | 925 | 917 | 918 | 3,200 | 918 |
| 2024-06-10 | 928 | 928 | 917 | 917 | 15,600 | 917 |
| 2024-06-07 | 923 | 923 | 912 | 912 | 2,700 | 912 |
| 2024-06-06 | 928 | 929 | 919 | 920 | 5,700 | 920 |
| 2024-06-05 | 925 | 931 | 923 | 924 | 3,700 | 924 |
| 2024-06-04 | 931 | 931 | 921 | 928 | 5,000 | 928 |
| 2024-06-03 | 920 | 930 | 919 | 929 | 8,000 | 929 |
| 2024-05-31 | 910 | 921 | 909 | 918 | 5,100 | 918 |
| 2024-05-30 | 928 | 928 | 902 | 909 | 11,300 | 909 |
| 2024-05-29 | 934 | 934 | 927 | 928 | 4,800 | 928 |
| 2024-05-28 | 931 | 943 | 931 | 934 | 4,500 | 934 |
| 2024-05-27 | 939 | 940 | 930 | 933 | 4,900 | 933 |
| 2024-05-24 | 927 | 935 | 927 | 935 | 1,800 | 935 |
| 2024-05-23 | 925 | 930 | 925 | 930 | 2,200 | 930 |
| 2024-05-22 | 922 | 929 | 922 | 929 | 2,500 | 929 |
| 2024-05-21 | 922 | 927 | 921 | 925 | 5,400 | 925 |
| 2024-05-20 | 922 | 925 | 916 | 921 | 10,400 | 921 |
| 2024-05-17 | 903 | 915 | 899 | 915 | 7,500 | 915 |
| 2024-05-16 | 931 | 931 | 901 | 904 | 14,100 | 904 |
| 2024-05-15 | 924 | 930 | 920 | 925 | 1,700 | 925 |
| 2024-05-14 | 923 | 929 | 923 | 923 | 3,100 | 923 |
| 2024-05-13 | 938 | 938 | 919 | 923 | 11,600 | 923 |
| 2024-05-10 | 949 | 957 | 924 | 938 | 36,400 | 938 |
| 2024-05-09 | 933 | 937 | 924 | 937 | 5,100 | 937 |
| 2024-05-08 | 932 | 933 | 925 | 929 | 6,000 | 929 |
| 2024-05-07 | 935 | 935 | 931 | 932 | 6,300 | 932 |
| 2024-05-02 | 934 | 935 | 932 | 935 | 1,700 | 935 |
| 2024-05-01 | 930 | 936 | 930 | 931 | 3,400 | 931 |
| 2024-04-30 | 930 | 938 | 930 | 933 | 10,300 | 933 |
| 2024-04-26 | 940 | 940 | 932 | 936 | 5,600 | 936 |
| 2024-04-25 | 944 | 944 | 940 | 941 | 1,600 | 941 |
| 2024-04-24 | 942 | 943 | 939 | 943 | 3,300 | 943 |
| 2024-04-23 | 945 | 946 | 937 | 942 | 6,800 | 942 |
| 2024-04-22 | 934 | 944 | 934 | 941 | 4,500 | 941 |
| 2024-04-19 | 954 | 954 | 930 | 934 | 19,300 | 934 |
| 2024-04-18 | 944 | 952 | 941 | 951 | 7,900 | 951 |
| 2024-04-17 | 951 | 956 | 941 | 945 | 16,900 | 945 |
| 2024-04-16 | 958 | 980 | 946 | 956 | 32,500 | 956 |
| 2024-04-15 | 953 | 964 | 953 | 964 | 4,300 | 964 |
| 2024-04-12 | 953 | 958 | 945 | 956 | 12,900 | 956 |
| 2024-04-11 | 957 | 958 | 953 | 954 | 9,400 | 954 |
| 2024-04-10 | 957 | 964 | 957 | 960 | 7,100 | 960 |
| 2024-04-09 | 965 | 965 | 954 | 956 | 14,000 | 956 |
| 2024-04-08 | 970 | 970 | 961 | 963 | 9,200 | 963 |
| 2024-04-05 | 959 | 972 | 957 | 959 | 10,300 | 959 |
| 2024-04-04 | 968 | 974 | 966 | 974 | 5,500 | 974 |
| 2024-04-03 | 962 | 970 | 951 | 968 | 9,100 | 968 |
| 2024-04-02 | 973 | 973 | 964 | 966 | 11,100 | 966 |
| 2024-04-01 | 976 | 977 | 968 | 973 | 12,900 | 973 |
| 2024-03-29 | 978 | 980 | 961 | 976 | 10,500 | 976 |
| 2024-03-28 | 980 | 994 | 980 | 980 | 32,700 | 980 |
| 2024-03-27 | 1,014 | 1,021 | 1,009 | 1,009 | 18,300 | 1,009 |
| 2024-03-26 | 1,020 | 1,020 | 1,010 | 1,014 | 10,700 | 1,014 |
| 2024-03-25 | 1,008 | 1,026 | 1,003 | 1,022 | 22,000 | 1,022 |
| 2024-03-22 | 991 | 1,004 | 991 | 998 | 20,000 | 998 |
| 2024-03-21 | 990 | 996 | 986 | 996 | 21,600 | 996 |
| 2024-03-19 | 990 | 990 | 980 | 984 | 10,300 | 984 |
| 2024-03-18 | 974 | 990 | 974 | 990 | 17,100 | 990 |
| 2024-03-15 | 975 | 980 | 972 | 979 | 4,100 | 979 |
| 2024-03-14 | 970 | 980 | 970 | 978 | 8,800 | 978 |
| 2024-03-13 | 974 | 978 | 970 | 974 | 4,700 | 974 |
| 2024-03-12 | 968 | 977 | 967 | 973 | 4,100 | 973 |
| 2024-03-11 | 978 | 980 | 965 | 970 | 21,500 | 970 |
| 2024-03-08 | 970 | 983 | 970 | 978 | 10,700 | 978 |
| 2024-03-07 | 984 | 986 | 977 | 985 | 8,800 | 985 |
| 2024-03-06 | 974 | 983 | 974 | 983 | 8,000 | 983 |
| 2024-03-05 | 975 | 978 | 967 | 975 | 11,600 | 975 |
| 2024-03-04 | 973 | 979 | 967 | 975 | 9,800 | 975 |
| 2024-03-01 | 973 | 982 | 970 | 974 | 14,600 | 974 |
| 2024-02-29 | 979 | 985 | 973 | 976 | 14,000 | 976 |
| 2024-02-28 | 983 | 985 | 980 | 981 | 9,700 | 981 |
| 2024-02-27 | 990 | 990 | 984 | 984 | 9,400 | 984 |
| 2024-02-26 | 990 | 990 | 983 | 983 | 8,900 | 983 |
| 2024-02-22 | 988 | 988 | 982 | 986 | 8,300 | 986 |
| 2024-02-21 | 988 | 989 | 982 | 986 | 5,300 | 986 |
| 2024-02-20 | 982 | 988 | 974 | 977 | 16,200 | 977 |
| 2024-02-19 | 964 | 982 | 964 | 981 | 13,100 | 981 |
| 2024-02-16 | 967 | 973 | 963 | 964 | 14,700 | 964 |
| 2024-02-15 | 966 | 966 | 956 | 962 | 14,800 | 962 |
| 2024-02-14 | 965 | 971 | 958 | 966 | 17,100 | 966 |
| 2024-02-13 | 975 | 983 | 965 | 968 | 24,700 | 968 |
| 2024-02-09 | 1,015 | 1,020 | 953 | 972 | 91,000 | 972 |
| 2024-02-08 | 1,013 | 1,019 | 1,005 | 1,010 | 13,400 | 1,010 |
| 2024-02-07 | 1,009 | 1,013 | 1,004 | 1,011 | 6,300 | 1,011 |
| 2024-02-06 | 1,013 | 1,013 | 1,004 | 1,009 | 12,200 | 1,009 |
| 2024-02-05 | 995 | 1,013 | 995 | 1,005 | 18,800 | 1,005 |
| 2024-02-02 | 995 | 995 | 985 | 994 | 6,500 | 994 |
| 2024-02-01 | 992 | 995 | 984 | 990 | 6,500 | 990 |
| 2024-01-31 | 987 | 992 | 984 | 992 | 10,600 | 992 |
| 2024-01-30 | 986 | 990 | 984 | 987 | 7,700 | 987 |
| 2024-01-29 | 981 | 986 | 980 | 986 | 5,800 | 986 |
| 2024-01-26 | 980 | 980 | 974 | 976 | 5,000 | 976 |
| 2024-01-25 | 980 | 983 | 977 | 982 | 3,800 | 982 |
| 2024-01-24 | 984 | 984 | 975 | 980 | 3,100 | 980 |
| 2024-01-23 | 986 | 986 | 976 | 982 | 8,400 | 982 |
| 2024-01-22 | 980 | 987 | 976 | 986 | 17,300 | 986 |
| 2024-01-19 | 983 | 983 | 969 | 977 | 13,800 | 977 |
| 2024-01-18 | 979 | 980 | 971 | 979 | 10,100 | 979 |
| 2024-01-17 | 980 | 980 | 971 | 975 | 6,500 | 975 |
| 2024-01-16 | 981 | 981 | 966 | 979 | 10,800 | 979 |
| 2024-01-15 | 965 | 975 | 963 | 974 | 20,100 | 974 |
| 2024-01-12 | 991 | 994 | 942 | 958 | 76,000 | 958 |
| 2024-01-11 | 994 | 999 | 991 | 994 | 6,700 | 994 |
| 2024-01-10 | 994 | 994 | 984 | 990 | 12,700 | 990 |
| 2024-01-09 | 1,000 | 1,000 | 978 | 985 | 26,200 | 985 |
| 2024-01-05 | 998 | 1,000 | 989 | 996 | 7,400 | 996 |
| 2024-01-04 | 986 | 998 | 978 | 993 | 13,700 | 993 |
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
