2903 シノブフーズ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-246186186096109,400610
2022-06-2361961960761111,300611
2022-06-22622626618619800619
2022-06-216316326206227,400622
2022-06-206196206116126,300612
2022-06-176176216156192,300619
2022-06-166186226176181,500618
2022-06-156176186166182,500618
2022-06-146206226176202,400620
2022-06-136236236206201,900620
2022-06-106276276216212,900621
2022-06-096216236206233,100623
2022-06-086236236206212,400621
2022-06-076226246206234,800623
2022-06-066286286246244,700624
2022-06-036246286226281,800628
2022-06-026286336186244,500624
2022-06-016156256156192,400619
2022-05-316226276196193,100619
2022-05-306226246116237,900623
2022-05-276276296206201,300620
2022-05-266196306196282,500628
2022-05-256166266136204,100620
2022-05-246246246176244,000624
2022-05-236186256166234,400623
2022-05-206256256156167,800616
2022-05-196006106006103,100610
2022-05-186006045986017,000601
2022-05-175996015996002,500600
2022-05-166006035985988,000598
2022-05-136006015996004,100600
2022-05-1260360560060012,200600
2022-05-1160160659960114,500601
2022-05-1059761059760935,400609
2022-05-0960660759959918,800599
2022-05-065986045965997,100599
2022-05-0260860859559813,400598
2022-04-286046076026074,900607
2022-04-2760561159760526,900605
2022-04-266116126096103,700610
2022-04-256136136076113,500611
2022-04-2260761260461010,800610
2022-04-216066106066086,300608
2022-04-206096096076083,000608
2022-04-196096106076093,300609
2022-04-186156156046095,300609
2022-04-156186196126135,400613
2022-04-146186196136193,600619
2022-04-136176226176181,700618
2022-04-126116196116153,500615
2022-04-116186186116115,000611
2022-04-086246266186184,100618
2022-04-076206236186208,000620
2022-04-0662562562062310,100623
2022-04-056246276246263,500626
2022-04-046236286236272,600627
2022-04-016276296236245,000624
2022-03-316276366266287,900628
2022-03-3062662962562720,600627
2022-03-2965866465665713,400657
2022-03-2866466766066114,000661
2022-03-256666696616657,800665
2022-03-246676706636665,200666
2022-03-236736736686703,600670
2022-03-226696716686687,200668
2022-03-186636696596696,800669
2022-03-176586626586604,400660
2022-03-166586586556572,000657
2022-03-156506576506526,300652
2022-03-146626646576574,800657
2022-03-116556646556621,200662
2022-03-106636636546623,700662
2022-03-096486686456455,900645
2022-03-086536566486487,900648
2022-03-0766866965765711,300657
2022-03-046676686656662,300666
2022-03-036706726686683,000668
2022-03-026726726646704,800670
2022-03-016696706686702,300670
2022-02-286726726666704,100670
2022-02-256656676616667,000666
2022-02-246666686646644,800664
2022-02-226756756666682,900668
2022-02-216776776706756,500675
2022-02-186756756716712,000671
2022-02-176746756686754,000675
2022-02-166766786726733,400673
2022-02-156716756706734,800673
2022-02-146696726696692,400669
2022-02-106716736686717,900671
2022-02-096706726626716,300671
2022-02-0867067065066715,100667
2022-02-076606706586702,800670
2022-02-046556586556561,200656
2022-02-036546576516534,700653
2022-02-026556586516564,000656
2022-02-016516556516512,600651
2022-01-316506546486521,800652
2022-01-286456576456483,700648
2022-01-2766466463664011,000640
2022-01-266566646566641,300664
2022-01-256616666556566,200656
2022-01-246636636566632,200663
2022-01-216606606566583,000658
2022-01-206656666656664,600666
2022-01-196606676526556,400655
2022-01-186656706596613,900661
2022-01-176626696616613,900661
2022-01-146586616576613,000661
2022-01-1366966965065910,100659
2022-01-126456506436506,700650
2022-01-1165265264064210,100642
2022-01-0767467563664920,700649
2022-01-0667168065866221,500662
2022-01-056666726666703,300670
2022-01-046626706626663,700666

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