2903 シノブフーズ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-2059359358959115,800591
2021-04-1959159559059114,700591
2021-04-165925935905907,300590
2021-04-155925955915928,600592
2021-04-1459259559059315,300593
2021-04-135955985925929,600592
2021-04-1259459759259512,100595
2021-04-095975975925944,500594
2021-04-085945955915924,500592
2021-04-075955955925952,100595
2021-04-065955965915924,600592
2021-04-055915985915929,500592
2021-04-0259859859059214,700592
2021-04-015945985945953,100595
2021-03-316016025965975,800597
2021-03-3060360759659719,500597
2021-03-2961962161661824,400618
2021-03-2661861861361712,200617
2021-03-256186186106133,900613
2021-03-2461161660860918,000609
2021-03-2361262061261617,700616
2021-03-2261561760861118,600611
2021-03-1961161260360820,900608
2021-03-186066086046078,800607
2021-03-176046066016058,900605
2021-03-166026055996006,600600
2021-03-1560060459660016,000600
2021-03-1260060559059640,600596
2021-03-1160460559760011,300600
2021-03-106056065976018,300601
2021-03-0960060359660210,700602
2021-03-086006025995996,100599
2021-03-056016025976013,100601
2021-03-045996025975994,400599
2021-03-035996005975984,800598
2021-03-026026025975984,400598
2021-03-015986035966006,500600
2021-02-2660360359859816,500598
2021-02-256046086036036,400603
2021-02-246086086046055,800605
2021-02-226056076056064,300606
2021-02-196066076046054,900605
2021-02-186066106056073,300607
2021-02-176056116046053,800605
2021-02-1660861160360420,500604
2021-02-1561161460760813,800608
2021-02-126146156106128,600612
2021-02-106146146106147,200614
2021-02-096106106076105,500610
2021-02-086106136086087,100608
2021-02-056136146106111,800611
2021-02-046116126076122,000612
2021-02-036136136106101,400610
2021-02-026106136076132,100613
2021-02-016106116066111,700611
2021-01-296106136016017,100601
2021-01-286126156056105,900610
2021-01-276136156106136,100613
2021-01-266196226146178,000617
2021-01-256186226146226,700622
2021-01-226146206126188,700618
2021-01-216136196136154,800615
2021-01-2060961460861410,000614
2021-01-196056086046055,400605
2021-01-186016056016045,900604
2021-01-156016116006009,800600
2021-01-1460261259660814,300608
2021-01-1360260259260210,300602
2021-01-125885925885925,400592
2021-01-0859059158759011,800590
2021-01-075805835775837,700583
2021-01-065805815765805,500580
2021-01-055775795775793,100579
2021-01-045785785755756,200575

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