2903 シノブフーズ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 359 | 360 | 358 | 360 | 13,000 | 360 |
| 2005-12-29 | 360 | 360 | 358 | 358 | 13,000 | 358 |
| 2005-12-28 | 357 | 360 | 357 | 360 | 6,000 | 360 |
| 2005-12-27 | 361 | 361 | 351 | 360 | 28,000 | 360 |
| 2005-12-26 | 360 | 361 | 358 | 360 | 27,000 | 360 |
| 2005-12-22 | 361 | 361 | 356 | 361 | 26,000 | 361 |
| 2005-12-21 | 358 | 361 | 357 | 360 | 11,000 | 360 |
| 2005-12-20 | 359 | 361 | 357 | 357 | 11,000 | 357 |
| 2005-12-19 | 362 | 362 | 360 | 360 | 9,000 | 360 |
| 2005-12-16 | 361 | 361 | 360 | 360 | 18,000 | 360 |
| 2005-12-15 | 364 | 364 | 361 | 361 | 15,000 | 361 |
| 2005-12-14 | 363 | 365 | 362 | 364 | 10,000 | 364 |
| 2005-12-13 | 362 | 367 | 362 | 363 | 15,000 | 363 |
| 2005-12-12 | 365 | 365 | 361 | 363 | 19,000 | 363 |
| 2005-12-09 | 365 | 365 | 363 | 365 | 10,000 | 365 |
| 2005-12-08 | 366 | 367 | 365 | 365 | 9,000 | 365 |
| 2005-12-07 | 362 | 367 | 362 | 365 | 12,000 | 365 |
| 2005-12-06 | 367 | 367 | 362 | 362 | 13,000 | 362 |
| 2005-12-05 | 358 | 364 | 358 | 363 | 27,000 | 363 |
| 2005-12-02 | 360 | 360 | 357 | 358 | 16,000 | 358 |
| 2005-12-01 | 359 | 360 | 356 | 357 | 12,000 | 357 |
| 2005-11-30 | 355 | 360 | 355 | 360 | 10,000 | 360 |
| 2005-11-29 | 355 | 358 | 354 | 357 | 10,000 | 357 |
| 2005-11-28 | 356 | 358 | 354 | 354 | 9,000 | 354 |
| 2005-11-25 | 355 | 355 | 354 | 354 | 14,000 | 354 |
| 2005-11-24 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2005-11-22 | 355 | 356 | 354 | 356 | 11,000 | 356 |
| 2005-11-21 | 353 | 355 | 353 | 355 | 14,000 | 355 |
| 2005-11-18 | 360 | 360 | 350 | 351 | 86,000 | 351 |
| 2005-11-17 | 361 | 361 | 360 | 360 | 15,000 | 360 |
| 2005-11-16 | 362 | 362 | 360 | 361 | 14,000 | 361 |
| 2005-11-15 | 360 | 362 | 360 | 360 | 8,000 | 360 |
| 2005-11-14 | 361 | 362 | 359 | 359 | 7,000 | 359 |
| 2005-11-11 | 359 | 363 | 358 | 359 | 9,000 | 359 |
| 2005-11-10 | 361 | 363 | 360 | 361 | 10,000 | 361 |
| 2005-11-09 | 360 | 363 | 360 | 363 | 9,000 | 363 |
| 2005-11-08 | 364 | 364 | 360 | 360 | 16,000 | 360 |
| 2005-11-07 | 360 | 363 | 359 | 363 | 13,000 | 363 |
| 2005-11-04 | 359 | 362 | 359 | 359 | 29,000 | 359 |
| 2005-11-02 | 356 | 359 | 355 | 357 | 21,000 | 357 |
| 2005-11-01 | 348 | 353 | 348 | 352 | 23,000 | 352 |
| 2005-10-31 | 345 | 347 | 345 | 347 | 13,000 | 347 |
| 2005-10-28 | 344 | 344 | 342 | 344 | 7,000 | 344 |
| 2005-10-27 | 344 | 344 | 342 | 342 | 5,000 | 342 |
| 2005-10-26 | 340 | 340 | 340 | 340 | 12,000 | 340 |
| 2005-10-25 | 342 | 345 | 340 | 340 | 9,000 | 340 |
| 2005-10-24 | 341 | 342 | 340 | 342 | 11,000 | 342 |
| 2005-10-21 | 340 | 342 | 340 | 342 | 11,000 | 342 |
| 2005-10-20 | 342 | 342 | 340 | 340 | 2,000 | 340 |
| 2005-10-19 | 342 | 343 | 340 | 341 | 20,000 | 341 |
| 2005-10-18 | 342 | 342 | 341 | 342 | 8,000 | 342 |
| 2005-10-17 | 341 | 342 | 341 | 341 | 15,000 | 341 |
| 2005-10-14 | 340 | 341 | 340 | 340 | 13,000 | 340 |
| 2005-10-13 | 341 | 341 | 340 | 340 | 9,000 | 340 |
| 2005-10-12 | 341 | 341 | 340 | 341 | 9,000 | 341 |
| 2005-10-11 | 341 | 341 | 341 | 341 | 6,000 | 341 |
| 2005-10-07 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2005-10-06 | 340 | 340 | 338 | 338 | 6,000 | 338 |
| 2005-10-05 | 341 | 341 | 339 | 341 | 15,000 | 341 |
| 2005-10-04 | 340 | 341 | 338 | 341 | 20,000 | 341 |
| 2005-10-03 | 339 | 340 | 338 | 338 | 9,000 | 338 |
| 2005-09-30 | 339 | 340 | 339 | 340 | 9,000 | 340 |
| 2005-09-29 | 340 | 341 | 340 | 341 | 7,000 | 341 |
| 2005-09-28 | 341 | 341 | 340 | 340 | 4,000 | 340 |
| 2005-09-27 | 341 | 342 | 340 | 340 | 22,000 | 340 |
| 2005-09-26 | 342 | 342 | 341 | 341 | 20,000 | 341 |
| 2005-09-22 | 340 | 341 | 338 | 341 | 10,000 | 341 |
| 2005-09-21 | 340 | 340 | 339 | 339 | 13,000 | 339 |
| 2005-09-20 | 341 | 341 | 339 | 341 | 14,000 | 341 |
| 2005-09-16 | 340 | 341 | 338 | 341 | 16,000 | 341 |
| 2005-09-15 | 338 | 340 | 338 | 340 | 11,000 | 340 |
| 2005-09-14 | 338 | 338 | 337 | 338 | 12,000 | 338 |
| 2005-09-13 | 339 | 340 | 337 | 338 | 17,000 | 338 |
| 2005-09-12 | 339 | 339 | 336 | 339 | 9,000 | 339 |
| 2005-09-09 | 335 | 339 | 335 | 339 | 8,000 | 339 |
| 2005-09-08 | 338 | 339 | 335 | 338 | 36,000 | 338 |
| 2005-09-07 | 339 | 341 | 338 | 339 | 13,000 | 339 |
| 2005-09-06 | 337 | 338 | 336 | 338 | 6,000 | 338 |
| 2005-09-05 | 340 | 340 | 336 | 336 | 12,000 | 336 |
| 2005-09-02 | 338 | 341 | 335 | 336 | 24,000 | 336 |
| 2005-09-01 | 335 | 338 | 335 | 338 | 12,000 | 338 |
| 2005-08-31 | 335 | 335 | 335 | 335 | 15,000 | 335 |
| 2005-08-30 | 335 | 338 | 335 | 335 | 10,000 | 335 |
| 2005-08-29 | 341 | 341 | 335 | 338 | 37,000 | 338 |
| 2005-08-26 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2005-08-25 | 341 | 341 | 340 | 340 | 12,000 | 340 |
| 2005-08-24 | 344 | 344 | 341 | 342 | 10,000 | 342 |
| 2005-08-23 | 342 | 345 | 338 | 345 | 38,000 | 345 |
| 2005-08-22 | 340 | 342 | 340 | 342 | 17,000 | 342 |
| 2005-08-19 | 340 | 342 | 337 | 340 | 19,000 | 340 |
| 2005-08-18 | 342 | 342 | 339 | 339 | 15,000 | 339 |
| 2005-08-17 | 341 | 341 | 341 | 341 | 6,000 | 341 |
| 2005-08-16 | 339 | 342 | 339 | 341 | 14,000 | 341 |
| 2005-08-15 | 339 | 339 | 335 | 338 | 20,000 | 338 |
| 2005-08-12 | 344 | 344 | 342 | 343 | 7,000 | 343 |
| 2005-08-11 | 345 | 346 | 344 | 344 | 14,000 | 344 |
| 2005-08-10 | 343 | 347 | 343 | 345 | 14,000 | 345 |
| 2005-08-09 | 340 | 342 | 340 | 342 | 5,000 | 342 |
| 2005-08-08 | 338 | 340 | 338 | 340 | 5,000 | 340 |
| 2005-08-05 | 340 | 340 | 338 | 338 | 6,000 | 338 |
| 2005-08-04 | 341 | 341 | 340 | 340 | 15,000 | 340 |
| 2005-08-03 | 343 | 343 | 340 | 341 | 10,000 | 341 |
| 2005-08-02 | 345 | 345 | 340 | 343 | 25,000 | 343 |
| 2005-08-01 | 347 | 347 | 344 | 344 | 14,000 | 344 |
| 2005-07-29 | 347 | 347 | 344 | 344 | 4,000 | 344 |
| 2005-07-28 | 349 | 349 | 347 | 347 | 6,000 | 347 |
| 2005-07-27 | 347 | 349 | 345 | 349 | 13,000 | 349 |
| 2005-07-26 | 348 | 349 | 346 | 349 | 5,000 | 349 |
| 2005-07-25 | 345 | 348 | 345 | 347 | 4,000 | 347 |
| 2005-07-22 | 348 | 348 | 346 | 346 | 4,000 | 346 |
| 2005-07-21 | 346 | 346 | 346 | 346 | 5,000 | 346 |
| 2005-07-20 | 344 | 345 | 344 | 345 | 6,000 | 345 |
| 2005-07-19 | 345 | 345 | 343 | 344 | 10,000 | 344 |
| 2005-07-15 | 344 | 344 | 341 | 343 | 6,000 | 343 |
| 2005-07-14 | 340 | 343 | 340 | 343 | 4,000 | 343 |
| 2005-07-13 | 342 | 342 | 340 | 340 | 21,000 | 340 |
| 2005-07-12 | 343 | 343 | 342 | 342 | 2,000 | 342 |
| 2005-07-11 | 345 | 345 | 345 | 345 | 8,000 | 345 |
| 2005-07-08 | 345 | 348 | 340 | 348 | 15,000 | 348 |
| 2005-07-07 | 345 | 348 | 345 | 346 | 11,000 | 346 |
| 2005-07-06 | 345 | 347 | 345 | 345 | 5,000 | 345 |
| 2005-07-05 | 349 | 349 | 347 | 347 | 2,000 | 347 |
| 2005-07-04 | 346 | 347 | 346 | 347 | 6,000 | 347 |
| 2005-07-01 | 345 | 346 | 345 | 346 | 3,000 | 346 |
| 2005-06-30 | 343 | 344 | 343 | 344 | 11,000 | 344 |
| 2005-06-29 | 345 | 346 | 345 | 346 | 8,000 | 346 |
| 2005-06-28 | 345 | 345 | 344 | 345 | 12,000 | 345 |
| 2005-06-27 | 349 | 349 | 345 | 345 | 3,000 | 345 |
| 2005-06-24 | 345 | 347 | 345 | 346 | 5,000 | 346 |
| 2005-06-23 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2005-06-22 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 2005-06-21 | 345 | 345 | 344 | 344 | 6,000 | 344 |
| 2005-06-20 | 349 | 349 | 343 | 343 | 11,000 | 343 |
| 2005-06-17 | 355 | 355 | 348 | 348 | 15,000 | 348 |
| 2005-06-16 | 355 | 355 | 351 | 354 | 8,000 | 354 |
| 2005-06-15 | 353 | 355 | 352 | 355 | 3,000 | 355 |
| 2005-06-14 | 354 | 355 | 350 | 353 | 8,000 | 353 |
| 2005-06-13 | 351 | 352 | 351 | 352 | 5,000 | 352 |
| 2005-06-10 | 351 | 351 | 350 | 350 | 11,000 | 350 |
| 2005-06-09 | 354 | 354 | 351 | 352 | 8,000 | 352 |
| 2005-06-08 | 356 | 356 | 350 | 354 | 9,000 | 354 |
| 2005-06-07 | 350 | 361 | 350 | 355 | 22,000 | 355 |
| 2005-06-06 | 344 | 344 | 340 | 340 | 4,000 | 340 |
| 2005-06-03 | 338 | 344 | 338 | 343 | 6,000 | 343 |
| 2005-06-02 | 340 | 340 | 339 | 339 | 4,000 | 339 |
| 2005-06-01 | 336 | 339 | 335 | 339 | 4,000 | 339 |
| 2005-05-30 | 336 | 340 | 332 | 332 | 9,000 | 332 |
| 2005-05-27 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2005-05-26 | 330 | 335 | 330 | 330 | 6,000 | 330 |
| 2005-05-25 | 330 | 330 | 330 | 330 | 18,000 | 330 |
| 2005-05-24 | 335 | 336 | 335 | 335 | 8,000 | 335 |
| 2005-05-23 | 331 | 343 | 330 | 337 | 42,000 | 337 |
| 2005-05-20 | 340 | 340 | 320 | 331 | 79,000 | 331 |
| 2005-05-19 | 357 | 363 | 356 | 357 | 78,000 | 357 |
| 2005-05-18 | 357 | 357 | 355 | 357 | 8,000 | 357 |
| 2005-05-17 | 360 | 360 | 355 | 356 | 4,000 | 356 |
| 2005-05-16 | 366 | 367 | 365 | 366 | 5,000 | 366 |
| 2005-05-13 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2005-05-12 | 366 | 366 | 365 | 365 | 7,000 | 365 |
| 2005-05-11 | 366 | 366 | 365 | 365 | 18,000 | 365 |
| 2005-05-10 | 369 | 369 | 367 | 367 | 6,000 | 367 |
| 2005-05-09 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2005-05-06 | 364 | 369 | 364 | 369 | 7,000 | 369 |
| 2005-05-02 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2005-04-28 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2005-04-27 | 370 | 370 | 360 | 360 | 9,000 | 360 |
| 2005-04-26 | 365 | 367 | 362 | 362 | 5,000 | 362 |
| 2005-04-25 | 365 | 370 | 361 | 365 | 5,000 | 365 |
| 2005-04-22 | 370 | 372 | 365 | 365 | 4,000 | 365 |
| 2005-04-21 | 364 | 364 | 350 | 350 | 32,000 | 350 |
| 2005-04-20 | 364 | 373 | 364 | 368 | 6,000 | 368 |
| 2005-04-19 | 360 | 372 | 360 | 363 | 6,000 | 363 |
| 2005-04-18 | 372 | 372 | 360 | 362 | 10,000 | 362 |
| 2005-04-15 | 372 | 375 | 372 | 375 | 7,000 | 375 |
| 2005-04-14 | 374 | 374 | 373 | 373 | 4,000 | 373 |
| 2005-04-13 | 376 | 376 | 375 | 375 | 4,000 | 375 |
| 2005-04-12 | 376 | 376 | 375 | 375 | 3,000 | 375 |
| 2005-04-11 | 380 | 380 | 376 | 378 | 11,000 | 378 |
| 2005-04-08 | 374 | 379 | 374 | 379 | 13,000 | 379 |
| 2005-04-07 | 374 | 375 | 374 | 375 | 6,000 | 375 |
| 2005-04-06 | 372 | 374 | 370 | 371 | 4,000 | 371 |
| 2005-04-05 | 366 | 370 | 366 | 368 | 10,000 | 368 |
| 2005-04-04 | 369 | 370 | 366 | 366 | 13,000 | 366 |
| 2005-04-01 | 372 | 374 | 370 | 370 | 14,000 | 370 |
| 2005-03-31 | 377 | 377 | 375 | 375 | 4,000 | 375 |
| 2005-03-30 | 378 | 378 | 374 | 377 | 18,000 | 377 |
| 2005-03-29 | 380 | 384 | 378 | 378 | 21,000 | 378 |
| 2005-03-28 | 382 | 390 | 380 | 382 | 36,000 | 382 |
| 2005-03-25 | 402 | 403 | 400 | 401 | 45,000 | 401 |
| 2005-03-24 | 402 | 403 | 399 | 399 | 68,000 | 399 |
| 2005-03-23 | 402 | 403 | 402 | 402 | 35,000 | 402 |
| 2005-03-22 | 399 | 401 | 399 | 401 | 42,000 | 401 |
| 2005-03-18 | 395 | 398 | 395 | 398 | 29,000 | 398 |
| 2005-03-17 | 393 | 395 | 392 | 395 | 25,000 | 395 |
| 2005-03-16 | 399 | 400 | 392 | 398 | 36,000 | 398 |
| 2005-03-15 | 405 | 405 | 401 | 401 | 43,000 | 401 |
| 2005-03-14 | 404 | 405 | 403 | 405 | 27,000 | 405 |
| 2005-03-11 | 402 | 404 | 402 | 403 | 22,000 | 403 |
| 2005-03-10 | 405 | 405 | 403 | 404 | 23,000 | 404 |
| 2005-03-09 | 401 | 405 | 401 | 405 | 17,000 | 405 |
| 2005-03-08 | 405 | 405 | 403 | 404 | 21,000 | 404 |
| 2005-03-07 | 403 | 405 | 402 | 405 | 17,000 | 405 |
| 2005-03-04 | 406 | 406 | 400 | 404 | 30,000 | 404 |
| 2005-03-03 | 404 | 406 | 404 | 406 | 16,000 | 406 |
| 2005-03-02 | 405 | 406 | 403 | 405 | 25,000 | 405 |
| 2005-03-01 | 403 | 404 | 401 | 403 | 33,000 | 403 |
| 2005-02-28 | 401 | 404 | 397 | 403 | 41,000 | 403 |
| 2005-02-25 | 396 | 399 | 396 | 399 | 29,000 | 399 |
| 2005-02-24 | 395 | 399 | 395 | 395 | 22,000 | 395 |
| 2005-02-23 | 396 | 398 | 393 | 397 | 17,000 | 397 |
| 2005-02-22 | 388 | 393 | 388 | 393 | 17,000 | 393 |
| 2005-02-21 | 387 | 388 | 386 | 386 | 9,000 | 386 |
| 2005-02-18 | 385 | 385 | 384 | 384 | 15,000 | 384 |
| 2005-02-17 | 383 | 385 | 382 | 385 | 10,000 | 385 |
| 2005-02-16 | 383 | 385 | 380 | 382 | 24,000 | 382 |
| 2005-02-15 | 383 | 385 | 380 | 385 | 16,000 | 385 |
| 2005-02-14 | 380 | 382 | 380 | 382 | 17,000 | 382 |
| 2005-02-10 | 377 | 379 | 373 | 379 | 21,000 | 379 |
| 2005-02-09 | 376 | 377 | 376 | 377 | 7,000 | 377 |
| 2005-02-08 | 375 | 377 | 375 | 375 | 9,000 | 375 |
| 2005-02-07 | 374 | 375 | 372 | 375 | 9,000 | 375 |
| 2005-02-04 | 373 | 373 | 370 | 372 | 20,000 | 372 |
| 2005-02-03 | 370 | 372 | 370 | 372 | 12,000 | 372 |
| 2005-02-02 | 370 | 372 | 369 | 372 | 14,000 | 372 |
| 2005-02-01 | 366 | 369 | 366 | 369 | 7,000 | 369 |
| 2005-01-31 | 365 | 367 | 365 | 366 | 8,000 | 366 |
| 2005-01-28 | 367 | 368 | 364 | 364 | 7,000 | 364 |
| 2005-01-27 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2005-01-26 | 366 | 367 | 363 | 363 | 10,000 | 363 |
| 2005-01-25 | 365 | 367 | 365 | 366 | 15,000 | 366 |
| 2005-01-24 | 365 | 367 | 364 | 367 | 10,000 | 367 |
| 2005-01-21 | 360 | 364 | 360 | 364 | 8,000 | 364 |
| 2005-01-20 | 359 | 362 | 358 | 360 | 7,000 | 360 |
| 2005-01-19 | 360 | 362 | 359 | 362 | 14,000 | 362 |
| 2005-01-18 | 360 | 360 | 360 | 360 | 11,000 | 360 |
| 2005-01-17 | 358 | 359 | 357 | 359 | 14,000 | 359 |
| 2005-01-14 | 357 | 357 | 356 | 357 | 9,000 | 357 |
| 2005-01-13 | 357 | 358 | 356 | 356 | 7,000 | 356 |
| 2005-01-12 | 358 | 358 | 355 | 355 | 9,000 | 355 |
| 2005-01-11 | 355 | 358 | 353 | 358 | 17,000 | 358 |
| 2005-01-07 | 351 | 353 | 351 | 353 | 7,000 | 353 |
| 2005-01-06 | 348 | 351 | 348 | 350 | 5,000 | 350 |
| 2005-01-05 | 350 | 351 | 350 | 350 | 7,000 | 350 |
| 2005-01-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
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
