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
2021-09-276646686596596,300659
2021-09-2466367066166115,100661
2021-09-2265466364866214,500662
2021-09-216526526456456,500645
2021-09-176516576516539,300653
2021-09-166506536466496,000649
2021-09-156506526506502,000650
2021-09-1464865864865011,200650
2021-09-136536536466525,000652
2021-09-106536536496506,000650
2021-09-096486526486523,500652
2021-09-086496526496524,800652
2021-09-076586586466555,900655
2021-09-066646646546546,600654
2021-09-036476476426474,800647
2021-09-026526526326484,900648
2021-09-016526556406525,200652
2021-08-316536656486526,100652
2021-08-3065566665566310,800663
2021-08-2764565564165517,700655
2021-08-2662664462664420,600644
2021-08-256256256216241,300624
2021-08-246226236166233,700623
2021-08-236206236196203,700620
2021-08-206246246216214,200621
2021-08-196256256226242,400624
2021-08-186256266246261,300626
2021-08-17625625624624400624
2021-08-166266266226243,700624
2021-08-136256256226222,600622
2021-08-126256256226251,300625
2021-08-116256276236263,100626
2021-08-106336336256259,700625
2021-08-0662064061862525,300625
2021-08-056206216166162,500616
2021-08-04619621619621300621
2021-08-03622622619619400619
2021-08-026216226196196,700619
2021-07-306206236196211,000621
2021-07-296206236186182,100618
2021-07-28---621-621
2021-07-276216246206211,400621
2021-07-266266266196204,800620
2021-07-216286286236242,400624
2021-07-206276286226274,100627
2021-07-196266266236263,500626
2021-07-16626629626628600628
2021-07-156246296246261,800626
2021-07-146276296236295,400629
2021-07-136286286236278,700627
2021-07-126226246206247,200624
2021-07-096236236176227,900622
2021-07-086156226156205,500620
2021-07-076186186146162,900616
2021-07-066206206136155,600615
2021-07-056196216186191,900619
2021-07-026186226176213,300621
2021-07-016156196156151,400615
2021-06-306206206146142,100614
2021-06-296186216136165,900616
2021-06-286166226156226,200622
2021-06-256176226156154,500615
2021-06-246196246176172,000617
2021-06-236256266166165,200616
2021-06-226206246166209,000620
2021-06-2163063061562018,700620
2021-06-186306306266293,200629
2021-06-176286306286303,700630
2021-06-166296306266285,300628
2021-06-156296296256253,500625
2021-06-146256296256297,100629
2021-06-116276276246253,500625
2021-06-1063063162062412,800624
2021-06-0961762561762417,100624
2021-06-086116186116176,800617
2021-06-0760661360661115,100611
2021-06-046106116086104,900610
2021-06-0360260960260711,200607
2021-06-026026046016032,900603
2021-06-016036046016013,600601
2021-05-316026036016012,600601
2021-05-285986045986038,500603
2021-05-27599601599600400600
2021-05-266006036006031,900603
2021-05-255985995985981,100598
2021-05-246006005995995,500599
2021-05-216016026006001,300600
2021-05-206026026026022,000602
2021-05-196036046006044,100604
2021-05-186026035976034,300603
2021-05-176026036006034,300603
2021-05-146026035986023,200602
2021-05-135986015956011,700601
2021-05-126036035985984,700598
2021-05-116036035986014,000601
2021-05-1060560559660411,000604
2021-05-0759360558959613,600596
2021-05-065905935905902,300590
2021-04-305905925875873,700587
2021-04-285905925895903,300590
2021-04-275875915875912,000591
2021-04-265885895855875,800587
2021-04-235915925825889,500588
2021-04-2259960259359316,000593
2021-04-2158959258558713,900587
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