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 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 345 | 350 | 345 | 350 | 6,000 | 350 |
| 2004-12-29 | 345 | 347 | 345 | 346 | 4,000 | 346 |
| 2004-12-28 | 346 | 346 | 342 | 342 | 4,000 | 342 |
| 2004-12-27 | 340 | 342 | 340 | 342 | 16,000 | 342 |
| 2004-12-24 | 338 | 343 | 337 | 340 | 14,000 | 340 |
| 2004-12-22 | 337 | 339 | 337 | 337 | 20,000 | 337 |
| 2004-12-21 | 339 | 339 | 336 | 337 | 15,000 | 337 |
| 2004-12-20 | 340 | 340 | 339 | 339 | 5,000 | 339 |
| 2004-12-17 | 343 | 343 | 339 | 339 | 6,000 | 339 |
| 2004-12-16 | 339 | 343 | 338 | 343 | 12,000 | 343 |
| 2004-12-15 | 341 | 341 | 338 | 340 | 7,000 | 340 |
| 2004-12-14 | 345 | 345 | 339 | 340 | 12,000 | 340 |
| 2004-12-13 | 340 | 347 | 340 | 341 | 16,000 | 341 |
| 2004-12-10 | 337 | 340 | 337 | 339 | 4,000 | 339 |
| 2004-12-09 | 340 | 340 | 337 | 339 | 8,000 | 339 |
| 2004-12-08 | 336 | 340 | 336 | 340 | 3,000 | 340 |
| 2004-12-07 | 335 | 338 | 335 | 337 | 8,000 | 337 |
| 2004-12-06 | 336 | 338 | 335 | 338 | 7,000 | 338 |
| 2004-12-03 | 337 | 337 | 335 | 335 | 4,000 | 335 |
| 2004-12-02 | 342 | 342 | 338 | 338 | 4,000 | 338 |
| 2004-12-01 | 340 | 340 | 335 | 336 | 7,000 | 336 |
| 2004-11-30 | 337 | 340 | 337 | 340 | 4,000 | 340 |
| 2004-11-29 | 337 | 340 | 337 | 337 | 4,000 | 337 |
| 2004-11-26 | 337 | 343 | 337 | 339 | 12,000 | 339 |
| 2004-11-25 | 336 | 340 | 336 | 340 | 3,000 | 340 |
| 2004-11-24 | 339 | 339 | 334 | 334 | 11,000 | 334 |
| 2004-11-22 | 343 | 343 | 334 | 339 | 7,000 | 339 |
| 2004-11-19 | 333 | 344 | 332 | 344 | 97,000 | 344 |
| 2004-11-18 | 346 | 346 | 330 | 335 | 24,000 | 335 |
| 2004-11-17 | 346 | 346 | 344 | 344 | 9,000 | 344 |
| 2004-11-16 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2004-11-15 | 346 | 347 | 345 | 345 | 7,000 | 345 |
| 2004-11-12 | 345 | 346 | 345 | 345 | 5,000 | 345 |
| 2004-11-11 | 341 | 345 | 340 | 345 | 6,000 | 345 |
| 2004-11-10 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2004-11-09 | 341 | 344 | 341 | 344 | 2,000 | 344 |
| 2004-11-08 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2004-11-05 | 339 | 340 | 339 | 340 | 6,000 | 340 |
| 2004-11-04 | 340 | 340 | 338 | 338 | 4,000 | 338 |
| 2004-11-02 | 337 | 338 | 337 | 338 | 3,000 | 338 |
| 2004-11-01 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2004-10-29 | 342 | 342 | 339 | 339 | 5,000 | 339 |
| 2004-10-28 | 341 | 343 | 341 | 341 | 4,000 | 341 |
| 2004-10-27 | 344 | 346 | 341 | 341 | 7,000 | 341 |
| 2004-10-26 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2004-10-25 | 342 | 342 | 341 | 342 | 7,000 | 342 |
| 2004-10-22 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2004-10-21 | 343 | 347 | 343 | 347 | 8,000 | 347 |
| 2004-10-20 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2004-10-19 | 348 | 348 | 341 | 342 | 9,000 | 342 |
| 2004-10-18 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2004-10-15 | 341 | 345 | 341 | 345 | 4,000 | 345 |
| 2004-10-14 | 345 | 345 | 341 | 341 | 10,000 | 341 |
| 2004-10-13 | 347 | 348 | 346 | 346 | 8,000 | 346 |
| 2004-10-12 | 345 | 347 | 345 | 347 | 5,000 | 347 |
| 2004-10-08 | 346 | 349 | 345 | 345 | 7,000 | 345 |
| 2004-10-07 | 349 | 349 | 346 | 346 | 5,000 | 346 |
| 2004-10-06 | 346 | 349 | 346 | 349 | 8,000 | 349 |
| 2004-10-05 | 346 | 346 | 345 | 345 | 7,000 | 345 |
| 2004-10-04 | 349 | 349 | 345 | 345 | 3,000 | 345 |
| 2004-10-01 | 340 | 349 | 340 | 344 | 16,000 | 344 |
| 2004-09-30 | 345 | 346 | 345 | 345 | 5,000 | 345 |
| 2004-09-29 | 344 | 344 | 341 | 342 | 5,000 | 342 |
| 2004-09-28 | 347 | 347 | 345 | 345 | 7,000 | 345 |
| 2004-09-27 | 345 | 347 | 342 | 347 | 12,000 | 347 |
| 2004-09-24 | 351 | 351 | 350 | 350 | 19,000 | 350 |
| 2004-09-22 | 353 | 353 | 352 | 352 | 9,000 | 352 |
| 2004-09-21 | 350 | 353 | 350 | 353 | 7,000 | 353 |
| 2004-09-17 | 350 | 353 | 349 | 350 | 12,000 | 350 |
| 2004-09-16 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2004-09-15 | 349 | 350 | 346 | 350 | 13,000 | 350 |
| 2004-09-14 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2004-09-13 | 346 | 348 | 346 | 347 | 12,000 | 347 |
| 2004-09-10 | 350 | 350 | 345 | 345 | 7,000 | 345 |
| 2004-09-09 | 348 | 348 | 348 | 348 | 6,000 | 348 |
| 2004-09-08 | 349 | 349 | 348 | 348 | 5,000 | 348 |
| 2004-09-07 | 347 | 350 | 347 | 350 | 4,000 | 350 |
| 2004-09-06 | 354 | 354 | 341 | 350 | 43,000 | 350 |
| 2004-09-03 | 352 | 355 | 350 | 350 | 12,000 | 350 |
| 2004-09-02 | 353 | 358 | 352 | 352 | 11,000 | 352 |
| 2004-09-01 | 350 | 354 | 350 | 354 | 7,000 | 354 |
| 2004-08-31 | 350 | 350 | 345 | 348 | 17,000 | 348 |
| 2004-08-30 | 356 | 356 | 352 | 352 | 4,000 | 352 |
| 2004-08-26 | 353 | 357 | 353 | 357 | 10,000 | 357 |
| 2004-08-25 | 350 | 352 | 346 | 352 | 17,000 | 352 |
| 2004-08-24 | 356 | 358 | 350 | 350 | 26,000 | 350 |
| 2004-08-23 | 359 | 359 | 355 | 356 | 7,000 | 356 |
| 2004-08-20 | 352 | 353 | 352 | 353 | 4,000 | 353 |
| 2004-08-19 | 353 | 355 | 353 | 353 | 9,000 | 353 |
| 2004-08-18 | 359 | 359 | 352 | 352 | 3,000 | 352 |
| 2004-08-17 | 358 | 358 | 355 | 355 | 3,000 | 355 |
| 2004-08-16 | 355 | 355 | 352 | 355 | 9,000 | 355 |
| 2004-08-13 | 357 | 358 | 355 | 355 | 7,000 | 355 |
| 2004-08-12 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2004-08-11 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2004-08-10 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2004-08-09 | 352 | 352 | 352 | 352 | 4,000 | 352 |
| 2004-08-06 | 351 | 358 | 350 | 358 | 33,000 | 358 |
| 2004-08-05 | 363 | 363 | 362 | 362 | 2,000 | 362 |
| 2004-08-04 | 357 | 362 | 355 | 362 | 16,000 | 362 |
| 2004-08-03 | 370 | 371 | 362 | 362 | 14,000 | 362 |
| 2004-08-02 | 369 | 369 | 365 | 365 | 3,000 | 365 |
| 2004-07-30 | 356 | 366 | 356 | 365 | 26,000 | 365 |
| 2004-07-29 | 361 | 361 | 360 | 361 | 21,000 | 361 |
| 2004-07-28 | 355 | 363 | 355 | 363 | 21,000 | 363 |
| 2004-07-27 | 360 | 360 | 358 | 359 | 10,000 | 359 |
| 2004-07-26 | 363 | 363 | 361 | 361 | 5,000 | 361 |
| 2004-07-23 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2004-07-22 | 367 | 368 | 365 | 365 | 7,000 | 365 |
| 2004-07-21 | 362 | 367 | 362 | 366 | 15,000 | 366 |
| 2004-07-20 | 364 | 364 | 362 | 363 | 8,000 | 363 |
| 2004-07-16 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2004-07-15 | 363 | 365 | 360 | 360 | 8,000 | 360 |
| 2004-07-14 | 368 | 369 | 365 | 365 | 20,000 | 365 |
| 2004-07-13 | 359 | 367 | 359 | 363 | 31,000 | 363 |
| 2004-07-12 | 355 | 357 | 355 | 357 | 14,000 | 357 |
| 2004-07-09 | 352 | 356 | 352 | 352 | 8,000 | 352 |
| 2004-07-08 | 355 | 355 | 351 | 351 | 6,000 | 351 |
| 2004-07-07 | 351 | 355 | 351 | 355 | 23,000 | 355 |
| 2004-07-06 | 352 | 356 | 351 | 356 | 12,000 | 356 |
| 2004-07-05 | 351 | 358 | 351 | 352 | 13,000 | 352 |
| 2004-07-02 | 355 | 355 | 351 | 351 | 3,000 | 351 |
| 2004-07-01 | 353 | 355 | 352 | 355 | 29,000 | 355 |
| 2004-06-30 | 350 | 352 | 349 | 352 | 8,000 | 352 |
| 2004-06-29 | 353 | 355 | 348 | 349 | 34,000 | 349 |
| 2004-06-28 | 354 | 355 | 352 | 352 | 18,000 | 352 |
| 2004-06-25 | 361 | 361 | 355 | 357 | 5,000 | 357 |
| 2004-06-24 | 353 | 354 | 349 | 351 | 9,000 | 351 |
| 2004-06-23 | 356 | 356 | 351 | 354 | 20,000 | 354 |
| 2004-06-22 | 351 | 357 | 350 | 357 | 26,000 | 357 |
| 2004-06-21 | 351 | 354 | 351 | 351 | 5,000 | 351 |
| 2004-06-18 | 352 | 357 | 352 | 357 | 8,000 | 357 |
| 2004-06-17 | 347 | 354 | 347 | 350 | 39,000 | 350 |
| 2004-06-16 | 364 | 364 | 359 | 359 | 13,000 | 359 |
| 2004-06-15 | 364 | 364 | 362 | 364 | 12,000 | 364 |
| 2004-06-14 | 365 | 370 | 363 | 365 | 19,000 | 365 |
| 2004-06-11 | 348 | 365 | 348 | 362 | 41,000 | 362 |
| 2004-06-10 | 349 | 349 | 342 | 348 | 21,000 | 348 |
| 2004-06-09 | 350 | 356 | 340 | 340 | 50,000 | 340 |
| 2004-06-08 | 356 | 356 | 350 | 353 | 13,000 | 353 |
| 2004-06-07 | 354 | 354 | 342 | 351 | 17,000 | 351 |
| 2004-06-04 | 345 | 346 | 343 | 345 | 6,000 | 345 |
| 2004-06-03 | 343 | 347 | 342 | 342 | 17,000 | 342 |
| 2004-06-02 | 342 | 343 | 341 | 341 | 6,000 | 341 |
| 2004-06-01 | 341 | 342 | 340 | 340 | 11,000 | 340 |
| 2004-05-31 | 339 | 346 | 336 | 337 | 11,000 | 337 |
| 2004-05-28 | 333 | 339 | 333 | 339 | 13,000 | 339 |
| 2004-05-27 | 338 | 338 | 330 | 331 | 39,000 | 331 |
| 2004-05-26 | 342 | 342 | 339 | 339 | 38,000 | 339 |
| 2004-05-25 | 350 | 358 | 346 | 346 | 45,000 | 346 |
| 2004-05-24 | 362 | 370 | 362 | 363 | 14,000 | 363 |
| 2004-05-21 | 342 | 350 | 342 | 349 | 93,000 | 349 |
| 2004-05-20 | 348 | 348 | 340 | 346 | 16,000 | 346 |
| 2004-05-19 | 343 | 349 | 343 | 349 | 12,000 | 349 |
| 2004-05-18 | 330 | 340 | 330 | 339 | 15,000 | 339 |
| 2004-05-17 | 355 | 355 | 333 | 333 | 8,000 | 333 |
| 2004-05-14 | 350 | 355 | 345 | 345 | 18,000 | 345 |
| 2004-05-13 | 359 | 360 | 353 | 359 | 10,000 | 359 |
| 2004-05-12 | 340 | 360 | 340 | 360 | 11,000 | 360 |
| 2004-05-11 | 335 | 340 | 330 | 340 | 23,000 | 340 |
| 2004-05-10 | 360 | 361 | 343 | 345 | 27,000 | 345 |
| 2004-05-07 | 361 | 366 | 360 | 366 | 8,000 | 366 |
| 2004-05-06 | 375 | 375 | 367 | 367 | 14,000 | 367 |
| 2004-04-30 | 373 | 376 | 373 | 376 | 15,000 | 376 |
| 2004-04-28 | 374 | 374 | 372 | 373 | 7,000 | 373 |
| 2004-04-27 | 374 | 374 | 371 | 372 | 22,000 | 372 |
| 2004-04-26 | 380 | 380 | 375 | 376 | 14,000 | 376 |
| 2004-04-23 | 376 | 379 | 376 | 378 | 15,000 | 378 |
| 2004-04-22 | 379 | 380 | 377 | 377 | 8,000 | 377 |
| 2004-04-21 | 383 | 383 | 376 | 380 | 14,000 | 380 |
| 2004-04-20 | 375 | 380 | 375 | 376 | 36,000 | 376 |
| 2004-04-19 | 380 | 380 | 375 | 375 | 15,000 | 375 |
| 2004-04-16 | 376 | 378 | 375 | 376 | 17,000 | 376 |
| 2004-04-15 | 374 | 378 | 371 | 376 | 23,000 | 376 |
| 2004-04-14 | 377 | 379 | 370 | 377 | 43,000 | 377 |
| 2004-04-13 | 374 | 383 | 374 | 378 | 41,000 | 378 |
| 2004-04-12 | 381 | 389 | 380 | 389 | 14,000 | 389 |
| 2004-04-09 | 394 | 394 | 382 | 385 | 21,000 | 385 |
| 2004-04-08 | 387 | 394 | 387 | 394 | 55,000 | 394 |
| 2004-04-07 | 374 | 385 | 373 | 385 | 28,000 | 385 |
| 2004-04-06 | 366 | 374 | 366 | 374 | 22,000 | 374 |
| 2004-04-05 | 365 | 369 | 362 | 366 | 36,000 | 366 |
| 2004-04-02 | 368 | 371 | 360 | 365 | 26,000 | 365 |
| 2004-04-01 | 370 | 373 | 368 | 370 | 10,000 | 370 |
| 2004-03-31 | 370 | 374 | 370 | 370 | 12,000 | 370 |
| 2004-03-30 | 367 | 371 | 366 | 370 | 14,000 | 370 |
| 2004-03-29 | 379 | 379 | 363 | 372 | 44,000 | 372 |
| 2004-03-26 | 395 | 395 | 375 | 379 | 36,000 | 379 |
| 2004-03-25 | 398 | 400 | 394 | 399 | 51,000 | 399 |
| 2004-03-24 | 388 | 394 | 388 | 393 | 30,000 | 393 |
| 2004-03-23 | 388 | 390 | 388 | 388 | 23,000 | 388 |
| 2004-03-22 | 398 | 398 | 385 | 395 | 53,000 | 395 |
| 2004-03-19 | 400 | 405 | 385 | 399 | 43,000 | 399 |
| 2004-03-18 | 414 | 414 | 400 | 400 | 34,000 | 400 |
| 2004-03-17 | 415 | 415 | 411 | 414 | 20,000 | 414 |
| 2004-03-16 | 408 | 420 | 408 | 410 | 42,000 | 410 |
| 2004-03-15 | 400 | 415 | 400 | 408 | 42,000 | 408 |
| 2004-03-12 | 391 | 395 | 390 | 395 | 11,000 | 395 |
| 2004-03-11 | 398 | 398 | 389 | 398 | 38,000 | 398 |
| 2004-03-10 | 382 | 399 | 381 | 399 | 51,000 | 399 |
| 2004-03-09 | 385 | 386 | 382 | 382 | 10,000 | 382 |
| 2004-03-08 | 379 | 385 | 379 | 385 | 25,000 | 385 |
| 2004-03-05 | 376 | 379 | 370 | 376 | 21,000 | 376 |
| 2004-03-04 | 364 | 374 | 364 | 374 | 12,000 | 374 |
| 2004-03-03 | 356 | 365 | 355 | 365 | 14,000 | 365 |
| 2004-03-02 | 365 | 365 | 358 | 358 | 18,000 | 358 |
| 2004-03-01 | 365 | 375 | 365 | 365 | 33,000 | 365 |
| 2004-02-27 | 351 | 363 | 351 | 363 | 13,000 | 363 |
| 2004-02-26 | 350 | 352 | 350 | 352 | 9,000 | 352 |
| 2004-02-25 | 352 | 353 | 349 | 349 | 10,000 | 349 |
| 2004-02-24 | 353 | 353 | 348 | 349 | 8,000 | 349 |
| 2004-02-23 | 348 | 363 | 345 | 350 | 36,000 | 350 |
| 2004-02-20 | 349 | 349 | 341 | 348 | 12,000 | 348 |
| 2004-02-19 | 350 | 350 | 345 | 349 | 13,000 | 349 |
| 2004-02-18 | 351 | 352 | 346 | 350 | 28,000 | 350 |
| 2004-02-17 | 340 | 350 | 340 | 345 | 27,000 | 345 |
| 2004-02-16 | 331 | 340 | 331 | 340 | 29,000 | 340 |
| 2004-02-13 | 327 | 327 | 325 | 327 | 16,000 | 327 |
| 2004-02-12 | 331 | 332 | 331 | 332 | 11,000 | 332 |
| 2004-02-10 | 330 | 335 | 330 | 330 | 11,000 | 330 |
| 2004-02-09 | 326 | 330 | 326 | 330 | 13,000 | 330 |
| 2004-02-06 | 316 | 330 | 316 | 330 | 32,000 | 330 |
| 2004-02-05 | 314 | 315 | 312 | 314 | 18,000 | 314 |
| 2004-02-04 | 312 | 316 | 312 | 316 | 15,000 | 316 |
| 2004-02-03 | 313 | 314 | 313 | 314 | 7,000 | 314 |
| 2004-02-02 | 311 | 313 | 310 | 313 | 8,000 | 313 |
| 2004-01-30 | 311 | 314 | 309 | 314 | 22,000 | 314 |
| 2004-01-29 | 313 | 313 | 310 | 312 | 13,000 | 312 |
| 2004-01-28 | 312 | 317 | 311 | 317 | 10,000 | 317 |
| 2004-01-27 | 321 | 321 | 315 | 315 | 20,000 | 315 |
| 2004-01-26 | 326 | 327 | 324 | 325 | 13,000 | 325 |
| 2004-01-23 | 327 | 327 | 326 | 326 | 7,000 | 326 |
| 2004-01-22 | 327 | 329 | 324 | 329 | 14,000 | 329 |
| 2004-01-21 | 330 | 330 | 322 | 323 | 17,000 | 323 |
| 2004-01-20 | 330 | 330 | 325 | 330 | 14,000 | 330 |
| 2004-01-19 | 328 | 330 | 320 | 330 | 23,000 | 330 |
| 2004-01-16 | 329 | 329 | 325 | 325 | 13,000 | 325 |
| 2004-01-15 | 317 | 329 | 315 | 329 | 18,000 | 329 |
| 2004-01-14 | 309 | 317 | 308 | 317 | 21,000 | 317 |
| 2004-01-13 | 305 | 306 | 304 | 306 | 19,000 | 306 |
| 2004-01-09 | 300 | 303 | 300 | 303 | 3,000 | 303 |
| 2004-01-08 | 304 | 304 | 298 | 298 | 16,000 | 298 |
| 2004-01-07 | 304 | 304 | 299 | 304 | 16,000 | 304 |
| 2004-01-06 | 303 | 305 | 303 | 305 | 5,000 | 305 |
| 2004-01-05 | 310 | 310 | 302 | 302 | 5,000 | 302 |
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
