2903 シノブフーズ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 296 | 310 | 296 | 310 | 10,000 | 310 |
| 2003-12-29 | 292 | 299 | 292 | 295 | 10,000 | 295 |
| 2003-12-26 | 295 | 295 | 290 | 290 | 9,000 | 290 |
| 2003-12-25 | 294 | 294 | 291 | 292 | 13,000 | 292 |
| 2003-12-24 | 295 | 298 | 294 | 294 | 11,000 | 294 |
| 2003-12-22 | 293 | 295 | 292 | 295 | 7,000 | 295 |
| 2003-12-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-12-18 | 295 | 295 | 286 | 286 | 6,000 | 286 |
| 2003-12-17 | 291 | 295 | 291 | 291 | 8,000 | 291 |
| 2003-12-16 | 289 | 299 | 289 | 299 | 6,000 | 299 |
| 2003-12-15 | 285 | 291 | 285 | 291 | 20,000 | 291 |
| 2003-12-12 | 285 | 285 | 280 | 284 | 4,000 | 284 |
| 2003-12-11 | 285 | 285 | 280 | 280 | 6,000 | 280 |
| 2003-12-10 | 284 | 284 | 281 | 281 | 2,000 | 281 |
| 2003-12-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-12-08 | 282 | 289 | 282 | 289 | 3,000 | 289 |
| 2003-12-05 | 285 | 285 | 284 | 284 | 2,000 | 284 |
| 2003-12-04 | 285 | 290 | 282 | 282 | 10,000 | 282 |
| 2003-12-03 | 281 | 282 | 281 | 282 | 2,000 | 282 |
| 2003-12-02 | 281 | 282 | 281 | 281 | 3,000 | 281 |
| 2003-12-01 | 281 | 281 | 276 | 277 | 14,000 | 277 |
| 2003-11-28 | 275 | 281 | 275 | 281 | 5,000 | 281 |
| 2003-11-27 | 280 | 286 | 279 | 279 | 11,000 | 279 |
| 2003-11-26 | 287 | 287 | 280 | 280 | 10,000 | 280 |
| 2003-11-25 | 286 | 289 | 285 | 289 | 9,000 | 289 |
| 2003-11-21 | 288 | 288 | 287 | 288 | 88,000 | 288 |
| 2003-11-20 | 267 | 288 | 267 | 288 | 16,000 | 288 |
| 2003-11-19 | 262 | 265 | 262 | 264 | 16,000 | 264 |
| 2003-11-18 | 260 | 267 | 258 | 258 | 20,000 | 258 |
| 2003-11-17 | 268 | 270 | 260 | 260 | 22,000 | 260 |
| 2003-11-14 | 280 | 280 | 276 | 277 | 4,000 | 277 |
| 2003-11-13 | 280 | 283 | 280 | 283 | 9,000 | 283 |
| 2003-11-12 | 275 | 278 | 274 | 276 | 17,000 | 276 |
| 2003-11-11 | 286 | 286 | 278 | 284 | 10,000 | 284 |
| 2003-11-10 | 291 | 291 | 290 | 290 | 9,000 | 290 |
| 2003-11-07 | 290 | 291 | 290 | 291 | 14,000 | 291 |
| 2003-11-06 | 295 | 295 | 291 | 291 | 4,000 | 291 |
| 2003-11-05 | 298 | 298 | 295 | 298 | 5,000 | 298 |
| 2003-11-04 | 299 | 299 | 296 | 298 | 8,000 | 298 |
| 2003-10-31 | 296 | 298 | 296 | 298 | 13,000 | 298 |
| 2003-10-30 | 297 | 297 | 295 | 295 | 3,000 | 295 |
| 2003-10-29 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-10-28 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 2003-10-24 | 292 | 295 | 291 | 295 | 12,000 | 295 |
| 2003-10-23 | 305 | 310 | 290 | 290 | 19,000 | 290 |
| 2003-10-22 | 307 | 310 | 307 | 310 | 31,000 | 310 |
| 2003-10-21 | 310 | 310 | 300 | 306 | 10,000 | 306 |
| 2003-10-20 | 310 | 310 | 310 | 310 | 15,000 | 310 |
| 2003-10-17 | 300 | 312 | 300 | 310 | 22,000 | 310 |
| 2003-10-16 | 292 | 300 | 292 | 297 | 21,000 | 297 |
| 2003-10-15 | 290 | 295 | 287 | 292 | 46,000 | 292 |
| 2003-10-14 | 287 | 288 | 285 | 288 | 28,000 | 288 |
| 2003-10-10 | 276 | 277 | 275 | 277 | 15,000 | 277 |
| 2003-10-09 | 278 | 278 | 277 | 277 | 3,000 | 277 |
| 2003-10-08 | 280 | 280 | 277 | 277 | 9,000 | 277 |
| 2003-10-07 | 279 | 279 | 278 | 278 | 4,000 | 278 |
| 2003-10-06 | 277 | 280 | 277 | 278 | 26,000 | 278 |
| 2003-10-03 | 275 | 278 | 271 | 277 | 13,000 | 277 |
| 2003-10-02 | 276 | 278 | 276 | 278 | 7,000 | 278 |
| 2003-10-01 | 274 | 275 | 270 | 270 | 17,000 | 270 |
| 2003-09-30 | 271 | 274 | 271 | 274 | 6,000 | 274 |
| 2003-09-29 | 280 | 280 | 274 | 274 | 10,000 | 274 |
| 2003-09-26 | 275 | 279 | 273 | 279 | 13,000 | 279 |
| 2003-09-25 | 273 | 279 | 272 | 275 | 15,000 | 275 |
| 2003-09-24 | 286 | 286 | 282 | 282 | 26,000 | 282 |
| 2003-09-22 | 290 | 290 | 287 | 287 | 15,000 | 287 |
| 2003-09-19 | 283 | 294 | 283 | 290 | 29,000 | 290 |
| 2003-09-18 | 285 | 287 | 282 | 283 | 18,000 | 283 |
| 2003-09-17 | 286 | 289 | 276 | 280 | 25,000 | 280 |
| 2003-09-16 | 263 | 271 | 263 | 271 | 23,000 | 271 |
| 2003-09-12 | 259 | 261 | 258 | 259 | 7,000 | 259 |
| 2003-09-11 | 260 | 260 | 258 | 258 | 8,000 | 258 |
| 2003-09-10 | 258 | 261 | 258 | 258 | 11,000 | 258 |
| 2003-09-09 | 260 | 260 | 256 | 256 | 25,000 | 256 |
| 2003-09-08 | 254 | 260 | 253 | 260 | 13,000 | 260 |
| 2003-09-05 | 254 | 254 | 254 | 254 | 10,000 | 254 |
| 2003-09-04 | 255 | 256 | 255 | 256 | 4,000 | 256 |
| 2003-09-03 | 263 | 263 | 255 | 255 | 11,000 | 255 |
| 2003-09-02 | 256 | 260 | 256 | 260 | 22,000 | 260 |
| 2003-09-01 | 255 | 260 | 255 | 256 | 15,000 | 256 |
| 2003-08-29 | 254 | 255 | 248 | 254 | 20,000 | 254 |
| 2003-08-28 | 255 | 255 | 253 | 255 | 11,000 | 255 |
| 2003-08-27 | 257 | 258 | 252 | 255 | 25,000 | 255 |
| 2003-08-26 | 260 | 260 | 255 | 255 | 16,000 | 255 |
| 2003-08-25 | 255 | 260 | 255 | 257 | 22,000 | 257 |
| 2003-08-22 | 262 | 263 | 255 | 255 | 19,000 | 255 |
| 2003-08-21 | 261 | 262 | 259 | 262 | 17,000 | 262 |
| 2003-08-20 | 260 | 262 | 260 | 262 | 30,000 | 262 |
| 2003-08-19 | 260 | 263 | 260 | 260 | 34,000 | 260 |
| 2003-08-18 | 260 | 260 | 258 | 258 | 6,000 | 258 |
| 2003-08-15 | 259 | 260 | 257 | 260 | 10,000 | 260 |
| 2003-08-14 | 258 | 260 | 256 | 260 | 5,000 | 260 |
| 2003-08-13 | 261 | 262 | 260 | 260 | 13,000 | 260 |
| 2003-08-12 | 261 | 265 | 258 | 260 | 9,000 | 260 |
| 2003-08-11 | 262 | 262 | 258 | 260 | 13,000 | 260 |
| 2003-08-08 | 260 | 266 | 260 | 262 | 18,000 | 262 |
| 2003-08-07 | 260 | 262 | 259 | 259 | 12,000 | 259 |
| 2003-08-06 | 251 | 260 | 251 | 260 | 25,000 | 260 |
| 2003-08-05 | 257 | 257 | 252 | 256 | 4,000 | 256 |
| 2003-08-04 | 255 | 257 | 252 | 252 | 13,000 | 252 |
| 2003-08-01 | 253 | 253 | 250 | 250 | 3,000 | 250 |
| 2003-07-31 | 255 | 255 | 253 | 253 | 12,000 | 253 |
| 2003-07-30 | 252 | 254 | 252 | 253 | 14,000 | 253 |
| 2003-07-29 | 245 | 254 | 245 | 245 | 30,000 | 245 |
| 2003-07-28 | 250 | 250 | 245 | 245 | 13,000 | 245 |
| 2003-07-25 | 250 | 250 | 246 | 246 | 13,000 | 246 |
| 2003-07-24 | 247 | 248 | 247 | 248 | 3,000 | 248 |
| 2003-07-23 | 246 | 250 | 245 | 246 | 8,000 | 246 |
| 2003-07-22 | 248 | 250 | 246 | 246 | 13,000 | 246 |
| 2003-07-18 | 244 | 248 | 244 | 246 | 12,000 | 246 |
| 2003-07-17 | 246 | 251 | 243 | 244 | 15,000 | 244 |
| 2003-07-16 | 252 | 252 | 246 | 246 | 17,000 | 246 |
| 2003-07-15 | 253 | 253 | 249 | 250 | 20,000 | 250 |
| 2003-07-14 | 250 | 255 | 249 | 251 | 20,000 | 251 |
| 2003-07-11 | 249 | 249 | 246 | 247 | 6,000 | 247 |
| 2003-07-10 | 248 | 250 | 247 | 249 | 11,000 | 249 |
| 2003-07-09 | 248 | 248 | 245 | 246 | 14,000 | 246 |
| 2003-07-08 | 248 | 250 | 243 | 245 | 18,000 | 245 |
| 2003-07-07 | 249 | 249 | 247 | 247 | 13,000 | 247 |
| 2003-07-04 | 246 | 249 | 241 | 249 | 11,000 | 249 |
| 2003-07-03 | 250 | 252 | 248 | 248 | 31,000 | 248 |
| 2003-07-02 | 252 | 253 | 250 | 250 | 31,000 | 250 |
| 2003-07-01 | 248 | 253 | 248 | 253 | 9,000 | 253 |
| 2003-06-30 | 251 | 252 | 247 | 247 | 15,000 | 247 |
| 2003-06-27 | 250 | 250 | 248 | 248 | 15,000 | 248 |
| 2003-06-26 | 253 | 253 | 243 | 253 | 14,000 | 253 |
| 2003-06-25 | 241 | 248 | 240 | 248 | 17,000 | 248 |
| 2003-06-24 | 241 | 248 | 241 | 246 | 42,000 | 246 |
| 2003-06-23 | 257 | 260 | 256 | 256 | 26,000 | 256 |
| 2003-06-20 | 250 | 259 | 250 | 256 | 46,000 | 256 |
| 2003-06-19 | 249 | 257 | 249 | 253 | 51,000 | 253 |
| 2003-06-18 | 236 | 250 | 236 | 250 | 77,000 | 250 |
| 2003-06-17 | 231 | 235 | 231 | 233 | 50,000 | 233 |
| 2003-06-16 | 232 | 233 | 231 | 232 | 25,000 | 232 |
| 2003-06-13 | 227 | 230 | 227 | 230 | 23,000 | 230 |
| 2003-06-12 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2003-06-11 | 221 | 226 | 221 | 226 | 20,000 | 226 |
| 2003-06-10 | 222 | 225 | 221 | 221 | 15,000 | 221 |
| 2003-06-09 | 226 | 226 | 222 | 223 | 17,000 | 223 |
| 2003-06-06 | 225 | 226 | 225 | 226 | 16,000 | 226 |
| 2003-06-05 | 230 | 232 | 226 | 226 | 17,000 | 226 |
| 2003-06-04 | 225 | 230 | 225 | 229 | 35,000 | 229 |
| 2003-06-03 | 230 | 230 | 226 | 227 | 16,000 | 227 |
| 2003-06-02 | 239 | 239 | 232 | 232 | 36,000 | 232 |
| 2003-05-30 | 226 | 232 | 224 | 232 | 39,000 | 232 |
| 2003-05-29 | 223 | 230 | 223 | 230 | 37,000 | 230 |
| 2003-05-28 | 226 | 228 | 224 | 225 | 89,000 | 225 |
| 2003-05-27 | 231 | 231 | 221 | 228 | 44,000 | 228 |
| 2003-05-26 | 226 | 239 | 223 | 233 | 171,000 | 233 |
| 2003-05-23 | 210 | 226 | 209 | 216 | 264,000 | 216 |
| 2003-05-22 | 172 | 206 | 170 | 206 | 66,000 | 206 |
| 2003-05-21 | 180 | 180 | 175 | 175 | 8,000 | 175 |
| 2003-05-20 | 175 | 177 | 175 | 177 | 7,000 | 177 |
| 2003-05-19 | 175 | 177 | 175 | 177 | 14,000 | 177 |
| 2003-05-16 | 175 | 175 | 175 | 175 | 11,000 | 175 |
| 2003-05-15 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2003-05-14 | 175 | 175 | 173 | 175 | 5,000 | 175 |
| 2003-05-13 | 172 | 178 | 172 | 178 | 22,000 | 178 |
| 2003-05-12 | 170 | 172 | 170 | 171 | 8,000 | 171 |
| 2003-05-09 | 167 | 172 | 167 | 170 | 26,000 | 170 |
| 2003-05-08 | 170 | 174 | 170 | 172 | 17,000 | 172 |
| 2003-05-07 | 168 | 168 | 166 | 166 | 6,000 | 166 |
| 2003-05-06 | 167 | 167 | 166 | 166 | 7,000 | 166 |
| 2003-05-01 | 166 | 170 | 166 | 170 | 5,000 | 170 |
| 2003-04-30 | 167 | 168 | 166 | 166 | 3,000 | 166 |
| 2003-04-28 | 168 | 170 | 166 | 166 | 6,000 | 166 |
| 2003-04-25 | 171 | 171 | 168 | 171 | 9,000 | 171 |
| 2003-04-24 | 168 | 170 | 168 | 170 | 11,000 | 170 |
| 2003-04-23 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2003-04-22 | 173 | 173 | 170 | 170 | 8,000 | 170 |
| 2003-04-21 | 172 | 172 | 168 | 169 | 8,000 | 169 |
| 2003-04-18 | 166 | 168 | 166 | 168 | 3,000 | 168 |
| 2003-04-17 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2003-04-16 | 168 | 170 | 168 | 170 | 9,000 | 170 |
| 2003-04-15 | 166 | 166 | 163 | 163 | 2,000 | 163 |
| 2003-04-14 | 163 | 163 | 163 | 163 | 14,000 | 163 |
| 2003-04-11 | 167 | 167 | 165 | 165 | 6,000 | 165 |
| 2003-04-10 | 164 | 165 | 163 | 163 | 7,000 | 163 |
| 2003-04-09 | 160 | 163 | 159 | 162 | 8,000 | 162 |
| 2003-04-08 | 165 | 165 | 160 | 160 | 15,000 | 160 |
| 2003-04-07 | 165 | 165 | 161 | 165 | 12,000 | 165 |
| 2003-04-04 | 166 | 166 | 165 | 165 | 6,000 | 165 |
| 2003-04-03 | 167 | 169 | 166 | 166 | 11,000 | 166 |
| 2003-04-02 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2003-04-01 | 166 | 169 | 166 | 168 | 8,000 | 168 |
| 2003-03-31 | 170 | 170 | 167 | 170 | 8,000 | 170 |
| 2003-03-28 | 174 | 175 | 172 | 172 | 6,000 | 172 |
| 2003-03-27 | 176 | 180 | 174 | 174 | 8,000 | 174 |
| 2003-03-26 | 174 | 182 | 174 | 181 | 29,000 | 181 |
| 2003-03-25 | 194 | 199 | 194 | 198 | 34,000 | 198 |
| 2003-03-24 | 192 | 195 | 191 | 193 | 40,000 | 193 |
| 2003-03-20 | 189 | 191 | 189 | 191 | 32,000 | 191 |
| 2003-03-19 | 190 | 190 | 189 | 190 | 17,000 | 190 |
| 2003-03-18 | 191 | 191 | 188 | 190 | 23,000 | 190 |
| 2003-03-17 | 190 | 191 | 188 | 191 | 20,000 | 191 |
| 2003-03-14 | 190 | 191 | 189 | 191 | 8,000 | 191 |
| 2003-03-13 | 190 | 193 | 189 | 192 | 30,000 | 192 |
| 2003-03-12 | 183 | 188 | 183 | 188 | 16,000 | 188 |
| 2003-03-11 | 183 | 184 | 183 | 183 | 8,000 | 183 |
| 2003-03-10 | 187 | 188 | 180 | 183 | 16,000 | 183 |
| 2003-03-07 | 190 | 192 | 188 | 188 | 25,000 | 188 |
| 2003-03-06 | 192 | 192 | 190 | 192 | 13,000 | 192 |
| 2003-03-05 | 190 | 192 | 190 | 192 | 7,000 | 192 |
| 2003-03-04 | 192 | 192 | 189 | 189 | 13,000 | 189 |
| 2003-03-03 | 192 | 192 | 190 | 191 | 9,000 | 191 |
| 2003-02-28 | 193 | 193 | 190 | 191 | 17,000 | 191 |
| 2003-02-27 | 190 | 193 | 190 | 193 | 14,000 | 193 |
| 2003-02-26 | 190 | 195 | 190 | 190 | 16,000 | 190 |
| 2003-02-25 | 188 | 191 | 188 | 189 | 9,000 | 189 |
| 2003-02-24 | 190 | 191 | 188 | 191 | 28,000 | 191 |
| 2003-02-21 | 191 | 193 | 190 | 190 | 8,000 | 190 |
| 2003-02-20 | 192 | 194 | 189 | 193 | 19,000 | 193 |
| 2003-02-19 | 194 | 194 | 190 | 192 | 25,000 | 192 |
| 2003-02-18 | 189 | 195 | 189 | 194 | 32,000 | 194 |
| 2003-02-17 | 186 | 189 | 186 | 188 | 26,000 | 188 |
| 2003-02-14 | 183 | 185 | 181 | 185 | 15,000 | 185 |
| 2003-02-13 | 180 | 183 | 180 | 183 | 25,000 | 183 |
| 2003-02-12 | 179 | 180 | 178 | 178 | 15,000 | 178 |
| 2003-02-10 | 180 | 180 | 179 | 179 | 5,000 | 179 |
| 2003-02-07 | 175 | 179 | 175 | 175 | 9,000 | 175 |
| 2003-02-06 | 178 | 180 | 173 | 178 | 10,000 | 178 |
| 2003-02-05 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2003-02-04 | 176 | 176 | 171 | 171 | 8,000 | 171 |
| 2003-02-03 | 172 | 179 | 172 | 179 | 113,000 | 179 |
| 2003-01-31 | 173 | 175 | 171 | 172 | 15,000 | 172 |
| 2003-01-30 | 175 | 178 | 171 | 175 | 13,000 | 175 |
| 2003-01-29 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2003-01-28 | 184 | 184 | 175 | 179 | 20,000 | 179 |
| 2003-01-27 | 173 | 190 | 173 | 185 | 46,000 | 185 |
| 2003-01-24 | 171 | 171 | 168 | 170 | 15,000 | 170 |
| 2003-01-23 | 165 | 170 | 165 | 170 | 30,000 | 170 |
| 2003-01-22 | 165 | 165 | 164 | 165 | 15,000 | 165 |
| 2003-01-21 | 164 | 164 | 161 | 164 | 12,000 | 164 |
| 2003-01-20 | 164 | 164 | 163 | 163 | 13,000 | 163 |
| 2003-01-17 | 163 | 164 | 160 | 164 | 13,000 | 164 |
| 2003-01-16 | 163 | 163 | 161 | 161 | 17,000 | 161 |
| 2003-01-15 | 158 | 165 | 158 | 165 | 34,000 | 165 |
| 2003-01-14 | 160 | 162 | 157 | 157 | 34,000 | 157 |
| 2003-01-10 | 158 | 159 | 155 | 158 | 13,000 | 158 |
| 2003-01-09 | 160 | 160 | 155 | 155 | 6,000 | 155 |
| 2003-01-08 | 156 | 160 | 156 | 160 | 25,000 | 160 |
| 2003-01-07 | 157 | 159 | 155 | 155 | 22,000 | 155 |
| 2003-01-06 | 156 | 159 | 155 | 159 | 13,000 | 159 |
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
