2903 シノブフーズ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-09-22 | 903 | 932 | 901 | 918 | 13,300 | 918 |
2023-09-21 | 944 | 950 | 931 | 933 | 4,200 | 933 |
2023-09-20 | 961 | 961 | 938 | 947 | 11,300 | 947 |
2023-09-19 | 908 | 955 | 908 | 951 | 26,900 | 951 |
2023-09-15 | 891 | 902 | 885 | 902 | 18,500 | 902 |
2023-09-14 | 880 | 884 | 873 | 881 | 3,400 | 881 |
2023-09-13 | 877 | 884 | 864 | 873 | 6,600 | 873 |
2023-09-12 | 868 | 880 | 861 | 878 | 4,800 | 878 |
2023-09-11 | 870 | 872 | 860 | 864 | 9,900 | 864 |
2023-09-08 | 873 | 874 | 869 | 870 | 5,200 | 870 |
2023-09-07 | 873 | 875 | 856 | 871 | 14,800 | 871 |
2023-09-06 | 874 | 879 | 868 | 876 | 10,800 | 876 |
2023-09-05 | 870 | 874 | 867 | 868 | 5,700 | 868 |
2023-09-04 | 870 | 878 | 863 | 877 | 13,800 | 877 |
2023-09-01 | 858 | 869 | 857 | 869 | 7,200 | 869 |
2023-08-31 | 861 | 862 | 855 | 856 | 7,200 | 856 |
2023-08-30 | 862 | 863 | 857 | 860 | 2,500 | 860 |
2023-08-29 | 866 | 866 | 857 | 858 | 3,900 | 858 |
2023-08-28 | 866 | 866 | 857 | 862 | 2,600 | 862 |
2023-08-25 | 853 | 863 | 853 | 857 | 6,600 | 857 |
2023-08-24 | 861 | 864 | 860 | 864 | 1,700 | 864 |
2023-08-23 | 868 | 868 | 861 | 862 | 1,600 | 862 |
2023-08-22 | 869 | 869 | 857 | 861 | 3,100 | 861 |
2023-08-21 | 855 | 869 | 855 | 869 | 4,300 | 869 |
2023-08-18 | 856 | 865 | 849 | 864 | 3,300 | 864 |
2023-08-17 | 873 | 873 | 841 | 856 | 22,000 | 856 |
2023-08-16 | 880 | 880 | 844 | 873 | 14,500 | 873 |
2023-08-15 | 875 | 888 | 874 | 877 | 16,500 | 877 |
2023-08-14 | 875 | 881 | 871 | 874 | 7,600 | 874 |
2023-08-10 | 874 | 875 | 862 | 875 | 3,100 | 875 |
2023-08-09 | 863 | 879 | 861 | 869 | 5,000 | 869 |
2023-08-08 | 880 | 880 | 856 | 864 | 9,900 | 864 |
2023-08-07 | 868 | 877 | 857 | 866 | 19,500 | 866 |
2023-08-04 | 838 | 882 | 825 | 855 | 54,100 | 855 |
2023-08-03 | 830 | 840 | 830 | 830 | 3,800 | 830 |
2023-08-02 | 829 | 841 | 829 | 841 | 3,900 | 841 |
2023-08-01 | 825 | 840 | 825 | 829 | 6,800 | 829 |
2023-07-31 | 820 | 835 | 820 | 831 | 3,300 | 831 |
2023-07-28 | 826 | 833 | 817 | 826 | 3,600 | 826 |
2023-07-27 | 832 | 837 | 825 | 826 | 3,900 | 826 |
2023-07-26 | 834 | 840 | 834 | 835 | 2,200 | 835 |
2023-07-25 | 837 | 837 | 833 | 836 | 800 | 836 |
2023-07-24 | 832 | 839 | 832 | 838 | 1,500 | 838 |
2023-07-21 | 835 | 838 | 831 | 831 | 7,000 | 831 |
2023-07-20 | 849 | 850 | 835 | 840 | 6,300 | 840 |
2023-07-19 | 845 | 845 | 838 | 841 | 4,300 | 841 |
2023-07-18 | 850 | 850 | 835 | 845 | 6,700 | 845 |
2023-07-14 | 840 | 843 | 833 | 838 | 12,800 | 838 |
2023-07-13 | 840 | 840 | 823 | 832 | 15,700 | 832 |
2023-07-12 | 825 | 842 | 817 | 822 | 6,600 | 822 |
2023-07-11 | 850 | 850 | 825 | 825 | 21,400 | 825 |
2023-07-10 | 815 | 830 | 814 | 830 | 20,700 | 830 |
2023-07-07 | 797 | 809 | 794 | 809 | 19,900 | 809 |
2023-07-06 | 781 | 789 | 781 | 782 | 3,600 | 782 |
2023-07-05 | 785 | 789 | 780 | 781 | 4,700 | 781 |
2023-07-04 | 786 | 790 | 786 | 788 | 1,900 | 788 |
2023-07-03 | 787 | 799 | 781 | 791 | 4,500 | 791 |
2023-06-30 | 787 | 787 | 760 | 787 | 1,900 | 787 |
2023-06-29 | 792 | 792 | 787 | 787 | 900 | 787 |
2023-06-28 | 792 | 792 | 785 | 792 | 7,500 | 792 |
2023-06-27 | 785 | 792 | 785 | 792 | 4,500 | 792 |
2023-06-26 | 791 | 791 | 786 | 787 | 700 | 787 |
2023-06-23 | 796 | 796 | 784 | 790 | 3,900 | 790 |
2023-06-22 | 792 | 796 | 792 | 796 | 5,600 | 796 |
2023-06-21 | 794 | 794 | 787 | 790 | 7,100 | 790 |
2023-06-20 | 787 | 790 | 785 | 787 | 6,000 | 787 |
2023-06-19 | 785 | 786 | 782 | 786 | 4,900 | 786 |
2023-06-16 | 781 | 783 | 781 | 782 | 5,400 | 782 |
2023-06-15 | 772 | 781 | 772 | 781 | 9,900 | 781 |
2023-06-14 | 785 | 786 | 777 | 779 | 15,000 | 779 |
2023-06-13 | 784 | 786 | 780 | 785 | 3,100 | 785 |
2023-06-12 | 784 | 785 | 780 | 785 | 7,100 | 785 |
2023-06-09 | 788 | 788 | 780 | 781 | 4,700 | 781 |
2023-06-08 | 781 | 783 | 751 | 783 | 22,000 | 783 |
2023-06-07 | 785 | 785 | 780 | 781 | 5,100 | 781 |
2023-06-06 | 780 | 788 | 778 | 788 | 6,700 | 788 |
2023-06-05 | 779 | 795 | 778 | 784 | 18,200 | 784 |
2023-06-02 | 762 | 780 | 762 | 779 | 16,000 | 779 |
2023-06-01 | 759 | 761 | 755 | 759 | 2,500 | 759 |
2023-05-31 | 756 | 757 | 755 | 757 | 3,400 | 757 |
2023-05-30 | 753 | 755 | 753 | 755 | 3,700 | 755 |
2023-05-29 | 749 | 755 | 748 | 753 | 8,000 | 753 |
2023-05-26 | 748 | 750 | 744 | 745 | 9,000 | 745 |
2023-05-25 | 750 | 753 | 740 | 748 | 15,900 | 748 |
2023-05-24 | 751 | 754 | 742 | 750 | 5,800 | 750 |
2023-05-23 | 763 | 763 | 751 | 751 | 7,700 | 751 |
2023-05-22 | 751 | 762 | 751 | 762 | 5,000 | 762 |
2023-05-19 | 769 | 769 | 750 | 750 | 7,600 | 750 |
2023-05-18 | 751 | 766 | 751 | 766 | 13,900 | 766 |
2023-05-17 | 750 | 755 | 748 | 751 | 9,200 | 751 |
2023-05-16 | 754 | 755 | 740 | 750 | 10,600 | 750 |
2023-05-15 | 757 | 759 | 751 | 754 | 11,500 | 754 |
2023-05-12 | 751 | 759 | 732 | 757 | 23,500 | 757 |
2023-05-11 | 722 | 751 | 722 | 751 | 38,500 | 751 |
2023-05-10 | 732 | 733 | 720 | 724 | 14,800 | 724 |
2023-05-09 | 730 | 732 | 727 | 732 | 12,600 | 732 |
2023-05-08 | 728 | 728 | 723 | 726 | 6,300 | 726 |
2023-05-02 | 728 | 729 | 723 | 729 | 6,100 | 729 |
2023-05-01 | 726 | 731 | 724 | 728 | 15,800 | 728 |
2023-04-28 | 730 | 733 | 724 | 724 | 24,700 | 724 |
2023-04-27 | 713 | 724 | 713 | 724 | 2,600 | 724 |
2023-04-26 | 720 | 723 | 715 | 720 | 5,300 | 720 |
2023-04-25 | 722 | 724 | 721 | 721 | 2,500 | 721 |
2023-04-24 | 725 | 728 | 720 | 720 | 6,700 | 720 |
2023-04-21 | 729 | 736 | 725 | 725 | 9,200 | 725 |
2023-04-20 | 730 | 737 | 726 | 732 | 10,700 | 732 |
2023-04-19 | 732 | 735 | 722 | 730 | 27,300 | 730 |
2023-04-18 | 715 | 739 | 710 | 731 | 37,400 | 731 |
2023-04-17 | 712 | 715 | 704 | 715 | 8,300 | 715 |
2023-04-14 | 705 | 709 | 703 | 709 | 8,500 | 709 |
2023-04-13 | 707 | 707 | 701 | 704 | 3,400 | 704 |
2023-04-12 | 697 | 704 | 697 | 703 | 9,900 | 703 |
2023-04-11 | 696 | 696 | 691 | 695 | 1,800 | 695 |
2023-04-10 | 704 | 704 | 696 | 696 | 6,100 | 696 |
2023-04-07 | 697 | 698 | 695 | 697 | 1,900 | 697 |
2023-04-06 | 695 | 698 | 695 | 695 | 3,500 | 695 |
2023-04-05 | 696 | 698 | 695 | 695 | 3,500 | 695 |
2023-04-04 | 701 | 702 | 696 | 698 | 4,600 | 698 |
2023-04-03 | 696 | 700 | 696 | 698 | 6,500 | 698 |
2023-03-31 | 696 | 703 | 691 | 695 | 5,100 | 695 |
2023-03-30 | 680 | 707 | 677 | 700 | 24,700 | 700 |
2023-03-29 | 724 | 725 | 722 | 725 | 5,500 | 725 |
2023-03-28 | 722 | 724 | 719 | 724 | 5,300 | 724 |
2023-03-27 | 717 | 721 | 717 | 720 | 7,400 | 720 |
2023-03-24 | 714 | 719 | 714 | 714 | 3,600 | 714 |
2023-03-23 | 720 | 720 | 711 | 719 | 3,600 | 719 |
2023-03-22 | 716 | 718 | 716 | 716 | 1,900 | 716 |
2023-03-20 | 717 | 720 | 710 | 715 | 12,100 | 715 |
2023-03-17 | 717 | 717 | 711 | 717 | 3,600 | 717 |
2023-03-16 | 717 | 718 | 712 | 715 | 2,700 | 715 |
2023-03-15 | 719 | 720 | 715 | 715 | 2,400 | 715 |
2023-03-14 | 708 | 719 | 708 | 716 | 6,100 | 716 |
2023-03-13 | 720 | 722 | 715 | 722 | 6,900 | 722 |
2023-03-10 | 724 | 724 | 720 | 721 | 3,300 | 721 |
2023-03-09 | 724 | 724 | 720 | 723 | 3,200 | 723 |
2023-03-08 | 716 | 722 | 712 | 722 | 8,900 | 722 |
2023-03-07 | 717 | 717 | 709 | 716 | 8,500 | 716 |
2023-03-06 | 711 | 716 | 709 | 713 | 11,700 | 713 |
2023-03-03 | 705 | 710 | 703 | 710 | 3,500 | 710 |
2023-03-02 | 710 | 710 | 708 | 709 | 4,300 | 709 |
2023-03-01 | 706 | 710 | 705 | 708 | 3,900 | 708 |
2023-02-28 | 703 | 705 | 692 | 703 | 4,900 | 703 |
2023-02-27 | 700 | 703 | 698 | 703 | 6,600 | 703 |
2023-02-24 | 704 | 706 | 692 | 704 | 9,500 | 704 |
2023-02-22 | 706 | 710 | 703 | 704 | 5,900 | 704 |
2023-02-21 | 708 | 711 | 708 | 711 | 4,400 | 711 |
2023-02-20 | 712 | 713 | 707 | 712 | 19,200 | 712 |
2023-02-17 | 712 | 712 | 706 | 712 | 7,400 | 712 |
2023-02-16 | 710 | 713 | 707 | 712 | 6,900 | 712 |
2023-02-15 | 710 | 711 | 700 | 710 | 10,300 | 710 |
2023-02-14 | 703 | 704 | 698 | 704 | 5,600 | 704 |
2023-02-13 | 698 | 710 | 698 | 709 | 22,600 | 709 |
2023-02-10 | 690 | 702 | 677 | 698 | 30,100 | 698 |
2023-02-09 | 679 | 684 | 678 | 684 | 10,000 | 684 |
2023-02-08 | 678 | 678 | 676 | 677 | 3,000 | 677 |
2023-02-07 | 680 | 680 | 676 | 678 | 2,100 | 678 |
2023-02-06 | 680 | 680 | 676 | 679 | 6,900 | 679 |
2023-02-03 | 676 | 680 | 676 | 676 | 4,000 | 676 |
2023-02-02 | 680 | 681 | 676 | 676 | 5,200 | 676 |
2023-02-01 | 677 | 680 | 675 | 679 | 7,000 | 679 |
2023-01-31 | 673 | 677 | 672 | 676 | 3,300 | 676 |
2023-01-30 | 673 | 681 | 670 | 677 | 11,800 | 677 |
2023-01-27 | 672 | 672 | 666 | 670 | 2,700 | 670 |
2023-01-26 | 667 | 670 | 666 | 670 | 1,500 | 670 |
2023-01-25 | 670 | 671 | 665 | 670 | 4,300 | 670 |
2023-01-24 | 670 | 670 | 665 | 669 | 1,700 | 669 |
2023-01-23 | 668 | 671 | 663 | 666 | 4,000 | 666 |
2023-01-20 | 664 | 672 | 662 | 669 | 14,600 | 669 |
2023-01-19 | 661 | 664 | 660 | 664 | 3,900 | 664 |
2023-01-18 | 662 | 665 | 658 | 664 | 8,200 | 664 |
2023-01-17 | 656 | 656 | 652 | 655 | 1,400 | 655 |
2023-01-16 | 657 | 661 | 652 | 653 | 2,700 | 653 |
2023-01-13 | 662 | 662 | 652 | 657 | 10,000 | 657 |
2023-01-12 | 648 | 658 | 645 | 658 | 6,100 | 658 |
2023-01-11 | 645 | 649 | 643 | 648 | 3,200 | 648 |
2023-01-10 | 654 | 654 | 641 | 644 | 10,700 | 644 |
2023-01-06 | 642 | 647 | 642 | 647 | 5,500 | 647 |
2023-01-05 | 644 | 644 | 639 | 643 | 3,200 | 643 |
2023-01-04 | 640 | 643 | 639 | 639 | 5,800 | 639 |
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