2903 シノブフーズ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303453503453506,000350
2004-12-293453473453464,000346
2004-12-283463463423424,000342
2004-12-2734034234034216,000342
2004-12-2433834333734014,000340
2004-12-2233733933733720,000337
2004-12-2133933933633715,000337
2004-12-203403403393395,000339
2004-12-173433433393396,000339
2004-12-1633934333834312,000343
2004-12-153413413383407,000340
2004-12-1434534533934012,000340
2004-12-1334034734034116,000341
2004-12-103373403373394,000339
2004-12-093403403373398,000339
2004-12-083363403363403,000340
2004-12-073353383353378,000337
2004-12-063363383353387,000338
2004-12-033373373353354,000335
2004-12-023423423383384,000338
2004-12-013403403353367,000336
2004-11-303373403373404,000340
2004-11-293373403373374,000337
2004-11-2633734333733912,000339
2004-11-253363403363403,000340
2004-11-2433933933433411,000334
2004-11-223433433343397,000339
2004-11-1933334433234497,000344
2004-11-1834634633033524,000335
2004-11-173463463443449,000344
2004-11-163463463463463,000346
2004-11-153463473453457,000345
2004-11-123453463453455,000345
2004-11-113413453403456,000345
2004-11-103423423423421,000342
2004-11-093413443413442,000344
2004-11-083463463463461,000346
2004-11-053393403393406,000340
2004-11-043403403383384,000338
2004-11-023373383373383,000338
2004-11-013383383383382,000338
2004-10-293423423393395,000339
2004-10-283413433413414,000341
2004-10-273443463413417,000341
2004-10-263443443443442,000344
2004-10-253423423413427,000342
2004-10-223483483483481,000348
2004-10-213433473433478,000347
2004-10-203433433433432,000343
2004-10-193483483413429,000342
2004-10-183453453453455,000345
2004-10-153413453413454,000345
2004-10-1434534534134110,000341
2004-10-133473483463468,000346
2004-10-123453473453475,000347
2004-10-083463493453457,000345
2004-10-073493493463465,000346
2004-10-063463493463498,000349
2004-10-053463463453457,000345
2004-10-043493493453453,000345
2004-10-0134034934034416,000344
2004-09-303453463453455,000345
2004-09-293443443413425,000342
2004-09-283473473453457,000345
2004-09-2734534734234712,000347
2004-09-2435135135035019,000350
2004-09-223533533523529,000352
2004-09-213503533503537,000353
2004-09-1735035334935012,000350
2004-09-163503503503506,000350
2004-09-1534935034635013,000350
2004-09-143503503503504,000350
2004-09-1334634834634712,000347
2004-09-103503503453457,000345
2004-09-093483483483486,000348
2004-09-083493493483485,000348
2004-09-073473503473504,000350
2004-09-0635435434135043,000350
2004-09-0335235535035012,000350
2004-09-0235335835235211,000352
2004-09-013503543503547,000354
2004-08-3135035034534817,000348
2004-08-303563563523524,000352
2004-08-2635335735335710,000357
2004-08-2535035234635217,000352
2004-08-2435635835035026,000350
2004-08-233593593553567,000356
2004-08-203523533523534,000353
2004-08-193533553533539,000353
2004-08-183593593523523,000352
2004-08-173583583553553,000355
2004-08-163553553523559,000355
2004-08-133573583553557,000355
2004-08-123563563563562,000356
2004-08-113553553553553,000355
2004-08-103553553553552,000355
2004-08-093523523523524,000352
2004-08-0635135835035833,000358
2004-08-053633633623622,000362
2004-08-0435736235536216,000362
2004-08-0337037136236214,000362
2004-08-023693693653653,000365
2004-07-3035636635636526,000365
2004-07-2936136136036121,000361
2004-07-2835536335536321,000363
2004-07-2736036035835910,000359
2004-07-263633633613615,000361
2004-07-233633633633632,000363
2004-07-223673683653657,000365
2004-07-2136236736236615,000366
2004-07-203643643623638,000363
2004-07-163643643643641,000364
2004-07-153633653603608,000360
2004-07-1436836936536520,000365
2004-07-1335936735936331,000363
2004-07-1235535735535714,000357
2004-07-093523563523528,000352
2004-07-083553553513516,000351
2004-07-0735135535135523,000355
2004-07-0635235635135612,000356
2004-07-0535135835135213,000352
2004-07-023553553513513,000351
2004-07-0135335535235529,000355
2004-06-303503523493528,000352
2004-06-2935335534834934,000349
2004-06-2835435535235218,000352
2004-06-253613613553575,000357
2004-06-243533543493519,000351
2004-06-2335635635135420,000354
2004-06-2235135735035726,000357
2004-06-213513543513515,000351
2004-06-183523573523578,000357
2004-06-1734735434735039,000350
2004-06-1636436435935913,000359
2004-06-1536436436236412,000364
2004-06-1436537036336519,000365
2004-06-1134836534836241,000362
2004-06-1034934934234821,000348
2004-06-0935035634034050,000340
2004-06-0835635635035313,000353
2004-06-0735435434235117,000351
2004-06-043453463433456,000345
2004-06-0334334734234217,000342
2004-06-023423433413416,000341
2004-06-0134134234034011,000340
2004-05-3133934633633711,000337
2004-05-2833333933333913,000339
2004-05-2733833833033139,000331
2004-05-2634234233933938,000339
2004-05-2535035834634645,000346
2004-05-2436237036236314,000363
2004-05-2134235034234993,000349
2004-05-2034834834034616,000346
2004-05-1934334934334912,000349
2004-05-1833034033033915,000339
2004-05-173553553333338,000333
2004-05-1435035534534518,000345
2004-05-1335936035335910,000359
2004-05-1234036034036011,000360
2004-05-1133534033034023,000340
2004-05-1036036134334527,000345
2004-05-073613663603668,000366
2004-05-0637537536736714,000367
2004-04-3037337637337615,000376
2004-04-283743743723737,000373
2004-04-2737437437137222,000372
2004-04-2638038037537614,000376
2004-04-2337637937637815,000378
2004-04-223793803773778,000377
2004-04-2138338337638014,000380
2004-04-2037538037537636,000376
2004-04-1938038037537515,000375
2004-04-1637637837537617,000376
2004-04-1537437837137623,000376
2004-04-1437737937037743,000377
2004-04-1337438337437841,000378
2004-04-1238138938038914,000389
2004-04-0939439438238521,000385
2004-04-0838739438739455,000394
2004-04-0737438537338528,000385
2004-04-0636637436637422,000374
2004-04-0536536936236636,000366
2004-04-0236837136036526,000365
2004-04-0137037336837010,000370
2004-03-3137037437037012,000370
2004-03-3036737136637014,000370
2004-03-2937937936337244,000372
2004-03-2639539537537936,000379
2004-03-2539840039439951,000399
2004-03-2438839438839330,000393
2004-03-2338839038838823,000388
2004-03-2239839838539553,000395
2004-03-1940040538539943,000399
2004-03-1841441440040034,000400
2004-03-1741541541141420,000414
2004-03-1640842040841042,000410
2004-03-1540041540040842,000408
2004-03-1239139539039511,000395
2004-03-1139839838939838,000398
2004-03-1038239938139951,000399
2004-03-0938538638238210,000382
2004-03-0837938537938525,000385
2004-03-0537637937037621,000376
2004-03-0436437436437412,000374
2004-03-0335636535536514,000365
2004-03-0236536535835818,000358
2004-03-0136537536536533,000365
2004-02-2735136335136313,000363
2004-02-263503523503529,000352
2004-02-2535235334934910,000349
2004-02-243533533483498,000349
2004-02-2334836334535036,000350
2004-02-2034934934134812,000348
2004-02-1935035034534913,000349
2004-02-1835135234635028,000350
2004-02-1734035034034527,000345
2004-02-1633134033134029,000340
2004-02-1332732732532716,000327
2004-02-1233133233133211,000332
2004-02-1033033533033011,000330
2004-02-0932633032633013,000330
2004-02-0631633031633032,000330
2004-02-0531431531231418,000314
2004-02-0431231631231615,000316
2004-02-033133143133147,000314
2004-02-023113133103138,000313
2004-01-3031131430931422,000314
2004-01-2931331331031213,000312
2004-01-2831231731131710,000317
2004-01-2732132131531520,000315
2004-01-2632632732432513,000325
2004-01-233273273263267,000326
2004-01-2232732932432914,000329
2004-01-2133033032232317,000323
2004-01-2033033032533014,000330
2004-01-1932833032033023,000330
2004-01-1632932932532513,000325
2004-01-1531732931532918,000329
2004-01-1430931730831721,000317
2004-01-1330530630430619,000306
2004-01-093003033003033,000303
2004-01-0830430429829816,000298
2004-01-0730430429930416,000304
2004-01-063033053033055,000305
2004-01-053103103023025,000302

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