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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 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
