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
2024-07-199469469389404,500940
2024-07-189349439349424,900942
2024-07-179369449359357,500935
2024-07-169359369329349,700934
2024-07-129299339299333,600933
2024-07-119299339299317,500931
2024-07-109329329269275,400927
2024-07-099359359269313,800931
2024-07-089299359289325,500932
2024-07-059259289219286,100928
2024-07-049299299259252,600925
2024-07-039299309249263,800926
2024-07-029369369279293,800929
2024-07-019299319169317,500931
2024-06-289339339299294,600929
2024-06-279319469319335,500933
2024-06-269289319269318,400931
2024-06-259229309229287,000928
2024-06-249109289109188,800918
2024-06-2190792090791011,800910
2024-06-209119149059114,000911
2024-06-1991791790391011,300910
2024-06-189149149029058,200905
2024-06-1790891490291410,800914
2024-06-149039139039115,500911
2024-06-139149149059064,100906
2024-06-129189259119119,300911
2024-06-119189259179183,200918
2024-06-1092892891791715,600917
2024-06-079239239129122,700912
2024-06-069289299199205,700920
2024-06-059259319239243,700924
2024-06-049319319219285,000928
2024-06-039209309199298,000929
2024-05-319109219099185,100918
2024-05-3092892890290911,300909
2024-05-299349349279284,800928
2024-05-289319439319344,500934
2024-05-279399409309334,900933
2024-05-249279359279351,800935
2024-05-239259309259302,200930
2024-05-229229299229292,500929
2024-05-219229279219255,400925
2024-05-2092292591692110,400921
2024-05-179039158999157,500915
2024-05-1693193190190414,100904
2024-05-159249309209251,700925
2024-05-149239299239233,100923
2024-05-1393893891992311,600923
2024-05-1094995792493836,400938
2024-05-099339379249375,100937
2024-05-089329339259296,000929
2024-05-079359359319326,300932
2024-05-029349359329351,700935
2024-05-019309369309313,400931
2024-04-3093093893093310,300933
2024-04-269409409329365,600936
2024-04-259449449409411,600941
2024-04-249429439399433,300943
2024-04-239459469379426,800942
2024-04-229349449349414,500941
2024-04-1995495493093419,300934
2024-04-189449529419517,900951
2024-04-1795195694194516,900945
2024-04-1695898094695632,500956
2024-04-159539649539644,300964
2024-04-1295395894595612,900956
2024-04-119579589539549,400954
2024-04-109579649579607,100960
2024-04-0996596595495614,000956
2024-04-089709709619639,200963
2024-04-0595997295795910,300959
2024-04-049689749669745,500974
2024-04-039629709519689,100968
2024-04-0297397396496611,100966
2024-04-0197697796897312,900973
2024-03-2997898096197610,500976
2024-03-2898099498098032,700980
2024-03-271,0141,0211,0091,00918,3001,009
2024-03-261,0201,0201,0101,01410,7001,014
2024-03-251,0081,0261,0031,02222,0001,022
2024-03-229911,00499199820,000998
2024-03-2199099698699621,600996
2024-03-1999099098098410,300984
2024-03-1897499097499017,100990
2024-03-159759809729794,100979
2024-03-149709809709788,800978
2024-03-139749789709744,700974
2024-03-129689779679734,100973
2024-03-1197898096597021,500970
2024-03-0897098397097810,700978
2024-03-079849869779858,800985
2024-03-069749839749838,000983
2024-03-0597597896797511,600975
2024-03-049739799679759,800975
2024-03-0197398297097414,600974
2024-02-2997998597397614,000976
2024-02-289839859809819,700981
2024-02-279909909849849,400984
2024-02-269909909839838,900983
2024-02-229889889829868,300986
2024-02-219889899829865,300986
2024-02-2098298897497716,200977
2024-02-1996498296498113,100981
2024-02-1696797396396414,700964
2024-02-1596696695696214,800962
2024-02-1496597195896617,100966
2024-02-1397598396596824,700968
2024-02-091,0151,02095397291,000972
2024-02-081,0131,0191,0051,01013,4001,010
2024-02-071,0091,0131,0041,0116,3001,011
2024-02-061,0131,0131,0041,00912,2001,009
2024-02-059951,0139951,00518,8001,005
2024-02-029959959859946,500994
2024-02-019929959849906,500990
2024-01-3198799298499210,600992
2024-01-309869909849877,700987
2024-01-299819869809865,800986
2024-01-269809809749765,000976
2024-01-259809839779823,800982
2024-01-249849849759803,100980
2024-01-239869869769828,400982
2024-01-2298098797698617,300986
2024-01-1998398396997713,800977
2024-01-1897998097197910,100979
2024-01-179809809719756,500975
2024-01-1698198196697910,800979
2024-01-1596597596397420,100974
2024-01-1299199494295876,000958
2024-01-119949999919946,700994
2024-01-1099499498499012,700990
2024-01-091,0001,00097898526,200985
2024-01-059981,0009899967,400996
2024-01-0498699897899313,700993

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