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
2003-12-3029631029631010,000310
2003-12-2929229929229510,000295
2003-12-262952952902909,000290
2003-12-2529429429129213,000292
2003-12-2429529829429411,000294
2003-12-222932952922957,000295
2003-12-192902902902901,000290
2003-12-182952952862866,000286
2003-12-172912952912918,000291
2003-12-162892992892996,000299
2003-12-1528529128529120,000291
2003-12-122852852802844,000284
2003-12-112852852802806,000280
2003-12-102842842812812,000281
2003-12-092852852852851,000285
2003-12-082822892822893,000289
2003-12-052852852842842,000284
2003-12-0428529028228210,000282
2003-12-032812822812822,000282
2003-12-022812822812813,000281
2003-12-0128128127627714,000277
2003-11-282752812752815,000281
2003-11-2728028627927911,000279
2003-11-2628728728028010,000280
2003-11-252862892852899,000289
2003-11-2128828828728888,000288
2003-11-2026728826728816,000288
2003-11-1926226526226416,000264
2003-11-1826026725825820,000258
2003-11-1726827026026022,000260
2003-11-142802802762774,000277
2003-11-132802832802839,000283
2003-11-1227527827427617,000276
2003-11-1128628627828410,000284
2003-11-102912912902909,000290
2003-11-0729029129029114,000291
2003-11-062952952912914,000291
2003-11-052982982952985,000298
2003-11-042992992962988,000298
2003-10-3129629829629813,000298
2003-10-302972972952953,000295
2003-10-292952952952951,000295
2003-10-283003002952953,000295
2003-10-2429229529129512,000295
2003-10-2330531029029019,000290
2003-10-2230731030731031,000310
2003-10-2131031030030610,000306
2003-10-2031031031031015,000310
2003-10-1730031230031022,000310
2003-10-1629230029229721,000297
2003-10-1529029528729246,000292
2003-10-1428728828528828,000288
2003-10-1027627727527715,000277
2003-10-092782782772773,000277
2003-10-082802802772779,000277
2003-10-072792792782784,000278
2003-10-0627728027727826,000278
2003-10-0327527827127713,000277
2003-10-022762782762787,000278
2003-10-0127427527027017,000270
2003-09-302712742712746,000274
2003-09-2928028027427410,000274
2003-09-2627527927327913,000279
2003-09-2527327927227515,000275
2003-09-2428628628228226,000282
2003-09-2229029028728715,000287
2003-09-1928329428329029,000290
2003-09-1828528728228318,000283
2003-09-1728628927628025,000280
2003-09-1626327126327123,000271
2003-09-122592612582597,000259
2003-09-112602602582588,000258
2003-09-1025826125825811,000258
2003-09-0926026025625625,000256
2003-09-0825426025326013,000260
2003-09-0525425425425410,000254
2003-09-042552562552564,000256
2003-09-0326326325525511,000255
2003-09-0225626025626022,000260
2003-09-0125526025525615,000256
2003-08-2925425524825420,000254
2003-08-2825525525325511,000255
2003-08-2725725825225525,000255
2003-08-2626026025525516,000255
2003-08-2525526025525722,000257
2003-08-2226226325525519,000255
2003-08-2126126225926217,000262
2003-08-2026026226026230,000262
2003-08-1926026326026034,000260
2003-08-182602602582586,000258
2003-08-1525926025726010,000260
2003-08-142582602562605,000260
2003-08-1326126226026013,000260
2003-08-122612652582609,000260
2003-08-1126226225826013,000260
2003-08-0826026626026218,000262
2003-08-0726026225925912,000259
2003-08-0625126025126025,000260
2003-08-052572572522564,000256
2003-08-0425525725225213,000252
2003-08-012532532502503,000250
2003-07-3125525525325312,000253
2003-07-3025225425225314,000253
2003-07-2924525424524530,000245
2003-07-2825025024524513,000245
2003-07-2525025024624613,000246
2003-07-242472482472483,000248
2003-07-232462502452468,000246
2003-07-2224825024624613,000246
2003-07-1824424824424612,000246
2003-07-1724625124324415,000244
2003-07-1625225224624617,000246
2003-07-1525325324925020,000250
2003-07-1425025524925120,000251
2003-07-112492492462476,000247
2003-07-1024825024724911,000249
2003-07-0924824824524614,000246
2003-07-0824825024324518,000245
2003-07-0724924924724713,000247
2003-07-0424624924124911,000249
2003-07-0325025224824831,000248
2003-07-0225225325025031,000250
2003-07-012482532482539,000253
2003-06-3025125224724715,000247
2003-06-2725025024824815,000248
2003-06-2625325324325314,000253
2003-06-2524124824024817,000248
2003-06-2424124824124642,000246
2003-06-2325726025625626,000256
2003-06-2025025925025646,000256
2003-06-1924925724925351,000253
2003-06-1823625023625077,000250
2003-06-1723123523123350,000233
2003-06-1623223323123225,000232
2003-06-1322723022723023,000230
2003-06-122262262262264,000226
2003-06-1122122622122620,000226
2003-06-1022222522122115,000221
2003-06-0922622622222317,000223
2003-06-0622522622522616,000226
2003-06-0523023222622617,000226
2003-06-0422523022522935,000229
2003-06-0323023022622716,000227
2003-06-0223923923223236,000232
2003-05-3022623222423239,000232
2003-05-2922323022323037,000230
2003-05-2822622822422589,000225
2003-05-2723123122122844,000228
2003-05-26226239223233171,000233
2003-05-23210226209216264,000216
2003-05-2217220617020666,000206
2003-05-211801801751758,000175
2003-05-201751771751777,000177
2003-05-1917517717517714,000177
2003-05-1617517517517511,000175
2003-05-151751751751756,000175
2003-05-141751751731755,000175
2003-05-1317217817217822,000178
2003-05-121701721701718,000171
2003-05-0916717216717026,000170
2003-05-0817017417017217,000172
2003-05-071681681661666,000166
2003-05-061671671661667,000166
2003-05-011661701661705,000170
2003-04-301671681661663,000166
2003-04-281681701661666,000166
2003-04-251711711681719,000171
2003-04-2416817016817011,000170
2003-04-231681681681683,000168
2003-04-221731731701708,000170
2003-04-211721721681698,000169
2003-04-181661681661683,000168
2003-04-171701701701702,000170
2003-04-161681701681709,000170
2003-04-151661661631632,000163
2003-04-1416316316316314,000163
2003-04-111671671651656,000165
2003-04-101641651631637,000163
2003-04-091601631591628,000162
2003-04-0816516516016015,000160
2003-04-0716516516116512,000165
2003-04-041661661651656,000165
2003-04-0316716916616611,000166
2003-04-021651651651656,000165
2003-04-011661691661688,000168
2003-03-311701701671708,000170
2003-03-281741751721726,000172
2003-03-271761801741748,000174
2003-03-2617418217418129,000181
2003-03-2519419919419834,000198
2003-03-2419219519119340,000193
2003-03-2018919118919132,000191
2003-03-1919019018919017,000190
2003-03-1819119118819023,000190
2003-03-1719019118819120,000191
2003-03-141901911891918,000191
2003-03-1319019318919230,000192
2003-03-1218318818318816,000188
2003-03-111831841831838,000183
2003-03-1018718818018316,000183
2003-03-0719019218818825,000188
2003-03-0619219219019213,000192
2003-03-051901921901927,000192
2003-03-0419219218918913,000189
2003-03-031921921901919,000191
2003-02-2819319319019117,000191
2003-02-2719019319019314,000193
2003-02-2619019519019016,000190
2003-02-251881911881899,000189
2003-02-2419019118819128,000191
2003-02-211911931901908,000190
2003-02-2019219418919319,000193
2003-02-1919419419019225,000192
2003-02-1818919518919432,000194
2003-02-1718618918618826,000188
2003-02-1418318518118515,000185
2003-02-1318018318018325,000183
2003-02-1217918017817815,000178
2003-02-101801801791795,000179
2003-02-071751791751759,000175
2003-02-0617818017317810,000178
2003-02-051771771771772,000177
2003-02-041761761711718,000171
2003-02-03172179172179113,000179
2003-01-3117317517117215,000172
2003-01-3017517817117513,000175
2003-01-291771771771773,000177
2003-01-2818418417517920,000179
2003-01-2717319017318546,000185
2003-01-2417117116817015,000170
2003-01-2316517016517030,000170
2003-01-2216516516416515,000165
2003-01-2116416416116412,000164
2003-01-2016416416316313,000163
2003-01-1716316416016413,000164
2003-01-1616316316116117,000161
2003-01-1515816515816534,000165
2003-01-1416016215715734,000157
2003-01-1015815915515813,000158
2003-01-091601601551556,000155
2003-01-0815616015616025,000160
2003-01-0715715915515522,000155
2003-01-0615615915515913,000159

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