2903 シノブフーズ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-275715725705716,300571
2020-11-265715745705713,800571
2020-11-2557457457057110,400571
2020-11-245725755705735,200573
2020-11-205715745715727,400572
2020-11-195735745705745,000574
2020-11-1857357856956933,300569
2020-11-175745815745787,500578
2020-11-165735785735735,900573
2020-11-1358258257357411,600574
2020-11-125815825805824,000582
2020-11-115805805765774,300577
2020-11-105805805735755,200575
2020-11-095755765735762,000576
2020-11-065725765705724,800572
2020-11-055715755705722,800572
2020-11-0457457756957110,800571
2020-11-025755775715724,600572
2020-10-305745755705702,900570
2020-10-295755755735731,600573
2020-10-285765765705724,000572
2020-10-2757657657057315,300573
2020-10-265705795705762,200576
2020-10-2357557656857012,900570
2020-10-225775785755753,800575
2020-10-215805805745779,300577
2020-10-205795805775805,000580
2020-10-195785805765794,000579
2020-10-165805815775782,200578
2020-10-1558859257757820,700578
2020-10-145885905865872,700587
2020-10-135905925885887,700588
2020-10-125855925855904,300590
2020-10-0959159258458412,300584
2020-10-085865895835888,200588
2020-10-0757858557858412,600584
2020-10-065815845815831,200583
2020-10-055785855785804,800580
2020-10-025785895775778,400577
2020-09-305855855805801,500580
2020-09-295855895805823,000582
2020-09-285935935845855,600585
2020-09-255875885855885,100588
2020-09-2458458757958613,400586
2020-09-235835875835834,200583
2020-09-185835855835845,100584
2020-09-175815835805814,500581
2020-09-165815835805823,800582
2020-09-155795825775773,000577
2020-09-145795815795802,900580
2020-09-115745765725763,500576
2020-09-105815815745784,200578
2020-09-095735745685743,500574
2020-09-085675755675736,700573
2020-09-075685705675682,400568
2020-09-045675695675692,600569
2020-09-035695715675692,400569
2020-09-025665695665691,600569
2020-09-015695695665681,600568
2020-08-315665715665693,200569
2020-08-285705735655655,600565
2020-08-275735735675672,600567
2020-08-2656557156557010,000570
2020-08-255665705655692,200569
2020-08-245695695645683,100568
2020-08-215665695655654,700565
2020-08-205675715655695,900569
2020-08-195685695655675,500567
2020-08-1856957256556810,900568
2020-08-1757157856957220,400572
2020-08-1458959757457434,400574
2020-08-135865895855891,200589
2020-08-125835875835872,600587
2020-08-11589589589589800589
2020-08-075895895815862,800586
2020-08-065785855785843,100584
2020-08-05579580577579800579
2020-08-045705775705744,100574
2020-08-035765885765761,400576
2020-07-315815815725722,200572
2020-07-305855885845841,300584
2020-07-295855915855871,800587
2020-07-285895915855853,600585
2020-07-275885905875882,500588
2020-07-22595595590590500590
2020-07-215955955885899,900589
2020-07-206006005925955,000595
2020-07-175935985935982,600598
2020-07-165925965925933,300593
2020-07-155995995935952,600595
2020-07-145935995935991,500599
2020-07-1360060058959210,400592
2020-07-105975975875905,100590
2020-07-095885925875923,300592
2020-07-085935955875934,700593
2020-07-075885935875872,100587
2020-07-065855925855923,200592
2020-07-035915915835857,500585
2020-07-025935945915941,700594
2020-07-016006005905914,800591
2020-06-305965995955962,000596
2020-06-296006005935985,600598
2020-06-2660260459559510,500595
2020-06-256056056006042,600604
2020-06-246036076026022,500602
2020-06-236026035996015,200601
2020-06-2260960959960111,300601
2020-06-1960060059860017,200600
2020-06-185986005956002,800600
2020-06-176006015965993,200599
2020-06-165965995955993,700599
2020-06-155966005955973,800597
2020-06-1259259558259516,500595
2020-06-1160660759659726,400597
2020-06-106086086056072,900607
2020-06-096066086046079,000607
2020-06-086066096056084,900608
2020-06-056056086046042,400604
2020-06-046136136046049,600604
2020-06-0361661760460514,500605
2020-06-026096156096103,900610
2020-06-016136176056128,000612
2020-05-296106136096123,900612
2020-05-286106136106109,700610
2020-05-276116136066085,100608
2020-05-266076106046067,200606
2020-05-2560761360360815,100608
2020-05-226106126066076,400607
2020-05-2161361460761413,300614
2020-05-206106156096147,800614
2020-05-1961161160260811,600608
2020-05-186106116036093,800609
2020-05-156066116036056,700605
2020-05-1461561860860812,900608
2020-05-136186196146166,200616
2020-05-1262262261362017,400620
2020-05-1162062161561932,800619
2020-05-0866067060161091,800610
2020-05-0763664863264824,700648
2020-05-0163663962562620,500626
2020-04-3063163763063610,400636
2020-04-286346346266344,900634
2020-04-276306356276309,800630
2020-04-246226296226246,500624
2020-04-2362563861562714,000627
2020-04-226216246006099,800609
2020-04-2164064061662421,300624
2020-04-206406536356449,700644
2020-04-176266356246326,600632
2020-04-166266286226263,600626
2020-04-156306306246293,200629
2020-04-1463165061763010,000630
2020-04-136316326206237,100623
2020-04-106286326206318,400631
2020-04-096296296236286,000628
2020-04-086206296186249,400624
2020-04-076016266016205,600620
2020-04-065916265845987,000598
2020-04-035906025815815,400581
2020-04-026106105905907,600590
2020-04-016106136106134,800613
2020-03-316226286116153,400615
2020-03-3060062460062418,900624
2020-03-2764764762162119,700621
2020-03-266306476286375,600637
2020-03-256506506346347,900634
2020-03-246146336136307,400630
2020-03-236046316046223,300622
2020-03-196456456006049,800604
2020-03-186566565996149,600614
2020-03-1755058154058123,300581
2020-03-165475705455557,500555
2020-03-1352354550852723,800527
2020-03-1262662658258223,300582
2020-03-116416586256254,900625
2020-03-1058865758064126,900641
2020-03-0965265262662815,200628
2020-03-066756776656654,300665
2020-03-056666736656733,800673
2020-03-046646656536654,400665
2020-03-036596706546648,900664
2020-03-026276646276467,200646
2020-02-2867267563263723,400637
2020-02-276866916776809,100680
2020-02-266846936846933,900693
2020-02-2569069868568911,800689
2020-02-216997036997036,500703
2020-02-207147147007048,000704
2020-02-1970271070070922,200709
2020-02-186997036967006,300700
2020-02-1770070169069922,300699
2020-02-147077117057058,100705
2020-02-1370971170670725,900707
2020-02-1271371871271411,100714
2020-02-1071572771171143,000711
2020-02-07700727694712102,800712
2020-02-066996996926953,200695
2020-02-056996996896907,100690
2020-02-046946956906923,400692
2020-02-036826906826882,900688
2020-01-3170070067969634,600696
2020-01-307027026996993,300699
2020-01-297017027007012,200701
2020-01-286987046977013,300701
2020-01-2770070069570010,800700
2020-01-247017027007016,100701
2020-01-237017037017024,200702
2020-01-227017037017016,400701
2020-01-217037037007029,300702
2020-01-207057067017029,000702
2020-01-1770370570170510,600705
2020-01-167017047007005,800700
2020-01-157047047017014,900701
2020-01-1471871870070123,900701
2020-01-107057077027035,300703
2020-01-097007047007022,000702
2020-01-087007046997011,000701
2020-01-076977036977004,800700
2020-01-067007026986994,100699

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