2903 シノブフーズ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2006-12-28 | 314 | 315 | 313 | 315 | 11,000 | 315 |
| 2006-12-27 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2006-12-26 | 312 | 314 | 308 | 308 | 5,000 | 308 |
| 2006-12-25 | 311 | 312 | 308 | 312 | 26,000 | 312 |
| 2006-12-22 | 312 | 313 | 311 | 311 | 8,000 | 311 |
| 2006-12-21 | 315 | 315 | 313 | 313 | 21,000 | 313 |
| 2006-12-20 | 315 | 315 | 314 | 315 | 5,000 | 315 |
| 2006-12-19 | 317 | 317 | 315 | 315 | 10,000 | 315 |
| 2006-12-18 | 318 | 318 | 316 | 317 | 5,000 | 317 |
| 2006-12-15 | 315 | 317 | 315 | 317 | 31,000 | 317 |
| 2006-12-14 | 316 | 317 | 314 | 317 | 9,000 | 317 |
| 2006-12-13 | 315 | 316 | 315 | 316 | 8,000 | 316 |
| 2006-12-12 | 311 | 314 | 311 | 314 | 11,000 | 314 |
| 2006-12-11 | 310 | 311 | 308 | 310 | 10,000 | 310 |
| 2006-12-08 | 312 | 312 | 310 | 310 | 10,000 | 310 |
| 2006-12-07 | 310 | 310 | 308 | 308 | 6,000 | 308 |
| 2006-12-06 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2006-12-05 | 310 | 311 | 309 | 311 | 5,000 | 311 |
| 2006-12-04 | 311 | 311 | 310 | 311 | 5,000 | 311 |
| 2006-11-30 | 310 | 312 | 309 | 312 | 23,000 | 312 |
| 2006-11-29 | 305 | 309 | 305 | 309 | 14,000 | 309 |
| 2006-11-28 | 304 | 304 | 303 | 304 | 4,000 | 304 |
| 2006-11-27 | 306 | 306 | 304 | 304 | 9,000 | 304 |
| 2006-11-24 | 310 | 310 | 309 | 309 | 4,000 | 309 |
| 2006-11-22 | 309 | 310 | 305 | 306 | 9,000 | 306 |
| 2006-11-21 | 309 | 309 | 306 | 306 | 3,000 | 306 |
| 2006-11-20 | 310 | 310 | 306 | 310 | 6,000 | 310 |
| 2006-11-17 | 308 | 312 | 307 | 312 | 88,000 | 312 |
| 2006-11-16 | 310 | 310 | 309 | 309 | 17,000 | 309 |
| 2006-11-15 | 307 | 309 | 306 | 309 | 7,000 | 309 |
| 2006-11-14 | 308 | 309 | 306 | 306 | 8,000 | 306 |
| 2006-11-13 | 311 | 312 | 309 | 309 | 6,000 | 309 |
| 2006-11-10 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2006-11-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2006-11-08 | 314 | 314 | 310 | 311 | 4,000 | 311 |
| 2006-11-07 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2006-11-06 | 311 | 314 | 311 | 314 | 5,000 | 314 |
| 2006-11-02 | 314 | 314 | 311 | 311 | 4,000 | 311 |
| 2006-11-01 | 314 | 314 | 314 | 314 | 6,000 | 314 |
| 2006-10-31 | 314 | 314 | 312 | 314 | 9,000 | 314 |
| 2006-10-30 | 311 | 314 | 311 | 311 | 12,000 | 311 |
| 2006-10-27 | 311 | 313 | 311 | 311 | 19,000 | 311 |
| 2006-10-26 | 312 | 313 | 311 | 311 | 6,000 | 311 |
| 2006-10-25 | 311 | 313 | 310 | 310 | 9,000 | 310 |
| 2006-10-24 | 312 | 314 | 312 | 314 | 6,000 | 314 |
| 2006-10-23 | 311 | 311 | 308 | 310 | 10,000 | 310 |
| 2006-10-20 | 311 | 311 | 311 | 311 | 8,000 | 311 |
| 2006-10-19 | 310 | 312 | 310 | 310 | 29,000 | 310 |
| 2006-10-18 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 2006-10-17 | 315 | 315 | 311 | 311 | 3,000 | 311 |
| 2006-10-16 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2006-10-13 | 319 | 323 | 318 | 322 | 7,000 | 322 |
| 2006-10-12 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2006-10-11 | 318 | 318 | 317 | 317 | 5,000 | 317 |
| 2006-10-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-10-06 | 329 | 329 | 320 | 320 | 5,000 | 320 |
| 2006-10-05 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2006-10-04 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2006-10-03 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2006-10-02 | 320 | 325 | 320 | 321 | 6,000 | 321 |
| 2006-09-29 | 318 | 320 | 318 | 320 | 8,000 | 320 |
| 2006-09-28 | 319 | 319 | 317 | 317 | 3,000 | 317 |
| 2006-09-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-09-26 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2006-09-25 | 317 | 317 | 311 | 315 | 10,000 | 315 |
| 2006-09-22 | 329 | 329 | 325 | 325 | 3,000 | 325 |
| 2006-09-21 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2006-09-20 | 330 | 330 | 328 | 328 | 2,000 | 328 |
| 2006-09-19 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2006-09-15 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2006-09-14 | 328 | 328 | 325 | 326 | 9,000 | 326 |
| 2006-09-13 | 331 | 331 | 329 | 329 | 3,000 | 329 |
| 2006-09-12 | 329 | 331 | 329 | 331 | 2,000 | 331 |
| 2006-09-11 | 330 | 330 | 329 | 330 | 5,000 | 330 |
| 2006-09-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-09-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-09-05 | 329 | 330 | 329 | 330 | 3,000 | 330 |
| 2006-09-04 | 329 | 330 | 329 | 330 | 8,000 | 330 |
| 2006-09-01 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2006-08-31 | 333 | 334 | 333 | 334 | 2,000 | 334 |
| 2006-08-30 | 337 | 337 | 335 | 335 | 2,000 | 335 |
| 2006-08-29 | 333 | 337 | 333 | 337 | 5,000 | 337 |
| 2006-08-28 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2006-08-25 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2006-08-24 | 332 | 333 | 332 | 333 | 8,000 | 333 |
| 2006-08-23 | 333 | 333 | 331 | 331 | 9,000 | 331 |
| 2006-08-22 | 336 | 340 | 334 | 334 | 11,000 | 334 |
| 2006-08-21 | 335 | 340 | 335 | 336 | 11,000 | 336 |
| 2006-08-18 | 333 | 335 | 333 | 335 | 6,000 | 335 |
| 2006-08-17 | 332 | 333 | 332 | 333 | 9,000 | 333 |
| 2006-08-16 | 334 | 335 | 331 | 331 | 8,000 | 331 |
| 2006-08-14 | 331 | 332 | 331 | 331 | 17,000 | 331 |
| 2006-08-11 | 330 | 334 | 330 | 332 | 6,000 | 332 |
| 2006-08-10 | 326 | 333 | 326 | 329 | 30,000 | 329 |
| 2006-08-09 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-08-08 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2006-08-07 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 2006-08-04 | 330 | 330 | 325 | 325 | 5,000 | 325 |
| 2006-08-03 | 328 | 328 | 325 | 328 | 3,000 | 328 |
| 2006-08-02 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2006-08-01 | 324 | 325 | 324 | 325 | 4,000 | 325 |
| 2006-07-31 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2006-07-28 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2006-07-27 | 321 | 323 | 321 | 323 | 3,000 | 323 |
| 2006-07-26 | 325 | 329 | 325 | 329 | 5,000 | 329 |
| 2006-07-25 | 326 | 326 | 325 | 325 | 5,000 | 325 |
| 2006-07-24 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2006-07-21 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2006-07-20 | 332 | 333 | 325 | 332 | 5,000 | 332 |
| 2006-07-19 | 330 | 330 | 320 | 320 | 11,000 | 320 |
| 2006-07-18 | 328 | 328 | 320 | 323 | 11,000 | 323 |
| 2006-07-14 | 330 | 335 | 329 | 335 | 10,000 | 335 |
| 2006-07-13 | 326 | 335 | 326 | 335 | 14,000 | 335 |
| 2006-07-12 | 327 | 327 | 325 | 325 | 2,000 | 325 |
| 2006-07-11 | 334 | 334 | 324 | 324 | 7,000 | 324 |
| 2006-07-10 | 332 | 333 | 330 | 330 | 8,000 | 330 |
| 2006-07-07 | 334 | 334 | 330 | 330 | 2,000 | 330 |
| 2006-07-05 | 334 | 334 | 330 | 334 | 4,000 | 334 |
| 2006-07-04 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2006-07-03 | 330 | 331 | 330 | 331 | 5,000 | 331 |
| 2006-06-30 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2006-06-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-06-28 | 322 | 322 | 315 | 315 | 15,000 | 315 |
| 2006-06-27 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-06-26 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 2006-06-23 | 334 | 334 | 331 | 331 | 6,000 | 331 |
| 2006-06-22 | 332 | 334 | 332 | 334 | 4,000 | 334 |
| 2006-06-21 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2006-06-20 | 340 | 340 | 335 | 335 | 14,000 | 335 |
| 2006-06-19 | 338 | 345 | 337 | 340 | 18,000 | 340 |
| 2006-06-16 | 325 | 330 | 323 | 329 | 14,000 | 329 |
| 2006-06-15 | 310 | 325 | 310 | 320 | 11,000 | 320 |
| 2006-06-14 | 303 | 309 | 301 | 309 | 14,000 | 309 |
| 2006-06-13 | 313 | 313 | 305 | 305 | 13,000 | 305 |
| 2006-06-12 | 310 | 310 | 305 | 310 | 11,000 | 310 |
| 2006-06-09 | 301 | 315 | 301 | 310 | 19,000 | 310 |
| 2006-06-08 | 315 | 315 | 305 | 315 | 17,000 | 315 |
| 2006-06-07 | 315 | 320 | 310 | 320 | 17,000 | 320 |
| 2006-06-06 | 321 | 321 | 317 | 318 | 6,000 | 318 |
| 2006-06-05 | 320 | 329 | 320 | 329 | 5,000 | 329 |
| 2006-06-02 | 329 | 329 | 315 | 320 | 15,000 | 320 |
| 2006-06-01 | 321 | 323 | 321 | 323 | 6,000 | 323 |
| 2006-05-31 | 321 | 321 | 320 | 320 | 6,000 | 320 |
| 2006-05-30 | 328 | 328 | 321 | 326 | 8,000 | 326 |
| 2006-05-29 | 324 | 326 | 323 | 326 | 5,000 | 326 |
| 2006-05-26 | 321 | 327 | 321 | 322 | 6,000 | 322 |
| 2006-05-24 | 323 | 328 | 322 | 328 | 14,000 | 328 |
| 2006-05-23 | 330 | 332 | 328 | 328 | 9,000 | 328 |
| 2006-05-22 | 336 | 336 | 330 | 330 | 17,000 | 330 |
| 2006-05-19 | 350 | 350 | 328 | 338 | 54,000 | 338 |
| 2006-05-18 | 323 | 350 | 320 | 341 | 133,000 | 341 |
| 2006-05-17 | 320 | 330 | 318 | 325 | 14,000 | 325 |
| 2006-05-16 | 336 | 336 | 330 | 330 | 10,000 | 330 |
| 2006-05-15 | 330 | 336 | 330 | 336 | 14,000 | 336 |
| 2006-05-12 | 333 | 337 | 333 | 337 | 5,000 | 337 |
| 2006-05-11 | 335 | 336 | 335 | 335 | 5,000 | 335 |
| 2006-05-10 | 337 | 337 | 333 | 334 | 9,000 | 334 |
| 2006-05-09 | 338 | 338 | 336 | 336 | 3,000 | 336 |
| 2006-05-08 | 336 | 341 | 336 | 336 | 10,000 | 336 |
| 2006-05-02 | 340 | 340 | 338 | 338 | 7,000 | 338 |
| 2006-05-01 | 340 | 340 | 339 | 339 | 3,000 | 339 |
| 2006-04-28 | 342 | 342 | 338 | 342 | 13,000 | 342 |
| 2006-04-27 | 342 | 342 | 340 | 340 | 4,000 | 340 |
| 2006-04-26 | 336 | 340 | 336 | 340 | 3,000 | 340 |
| 2006-04-25 | 335 | 338 | 335 | 336 | 4,000 | 336 |
| 2006-04-24 | 340 | 340 | 331 | 332 | 21,000 | 332 |
| 2006-04-21 | 341 | 341 | 338 | 339 | 17,000 | 339 |
| 2006-04-20 | 342 | 345 | 340 | 340 | 25,000 | 340 |
| 2006-04-19 | 347 | 347 | 345 | 345 | 10,000 | 345 |
| 2006-04-18 | 350 | 350 | 345 | 345 | 6,000 | 345 |
| 2006-04-17 | 349 | 349 | 346 | 346 | 14,000 | 346 |
| 2006-04-14 | 348 | 348 | 346 | 346 | 13,000 | 346 |
| 2006-04-13 | 353 | 353 | 348 | 349 | 19,000 | 349 |
| 2006-04-12 | 348 | 352 | 347 | 352 | 9,000 | 352 |
| 2006-04-11 | 352 | 352 | 348 | 348 | 12,000 | 348 |
| 2006-04-10 | 352 | 353 | 352 | 353 | 9,000 | 353 |
| 2006-04-07 | 351 | 352 | 351 | 352 | 8,000 | 352 |
| 2006-04-06 | 353 | 353 | 350 | 350 | 13,000 | 350 |
| 2006-04-05 | 353 | 355 | 352 | 355 | 15,000 | 355 |
| 2006-04-04 | 353 | 355 | 353 | 353 | 6,000 | 353 |
| 2006-04-03 | 355 | 355 | 351 | 355 | 18,000 | 355 |
| 2006-03-31 | 356 | 358 | 356 | 358 | 6,000 | 358 |
| 2006-03-30 | 352 | 356 | 352 | 356 | 17,000 | 356 |
| 2006-03-29 | 353 | 355 | 352 | 352 | 12,000 | 352 |
| 2006-03-28 | 345 | 359 | 345 | 352 | 27,000 | 352 |
| 2006-03-27 | 372 | 375 | 372 | 373 | 53,000 | 373 |
| 2006-03-24 | 371 | 371 | 368 | 369 | 24,000 | 369 |
| 2006-03-23 | 367 | 371 | 367 | 371 | 26,000 | 371 |
| 2006-03-22 | 370 | 370 | 367 | 367 | 17,000 | 367 |
| 2006-03-20 | 369 | 369 | 365 | 365 | 20,000 | 365 |
| 2006-03-17 | 367 | 367 | 363 | 363 | 15,000 | 363 |
| 2006-03-16 | 363 | 366 | 363 | 365 | 11,000 | 365 |
| 2006-03-15 | 365 | 365 | 363 | 363 | 6,000 | 363 |
| 2006-03-14 | 363 | 365 | 363 | 363 | 8,000 | 363 |
| 2006-03-13 | 364 | 365 | 363 | 363 | 9,000 | 363 |
| 2006-03-10 | 361 | 363 | 360 | 363 | 8,000 | 363 |
| 2006-03-09 | 360 | 361 | 360 | 361 | 11,000 | 361 |
| 2006-03-08 | 359 | 360 | 359 | 360 | 6,000 | 360 |
| 2006-03-07 | 360 | 360 | 359 | 359 | 12,000 | 359 |
| 2006-03-06 | 357 | 360 | 357 | 360 | 4,000 | 360 |
| 2006-03-03 | 356 | 359 | 356 | 357 | 6,000 | 357 |
| 2006-03-02 | 358 | 360 | 356 | 356 | 9,000 | 356 |
| 2006-03-01 | 355 | 358 | 355 | 358 | 3,000 | 358 |
| 2006-02-28 | 360 | 360 | 355 | 360 | 12,000 | 360 |
| 2006-02-27 | 360 | 360 | 358 | 358 | 12,000 | 358 |
| 2006-02-24 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2006-02-23 | 350 | 354 | 350 | 354 | 6,000 | 354 |
| 2006-02-22 | 349 | 350 | 348 | 350 | 13,000 | 350 |
| 2006-02-21 | 341 | 350 | 340 | 350 | 23,000 | 350 |
| 2006-02-20 | 360 | 360 | 354 | 354 | 23,000 | 354 |
| 2006-02-17 | 362 | 366 | 360 | 360 | 14,000 | 360 |
| 2006-02-16 | 364 | 365 | 362 | 362 | 8,000 | 362 |
| 2006-02-15 | 366 | 368 | 364 | 368 | 6,000 | 368 |
| 2006-02-14 | 363 | 365 | 360 | 360 | 12,000 | 360 |
| 2006-02-13 | 367 | 367 | 362 | 363 | 17,000 | 363 |
| 2006-02-10 | 363 | 367 | 363 | 365 | 6,000 | 365 |
| 2006-02-09 | 366 | 366 | 362 | 362 | 19,000 | 362 |
| 2006-02-08 | 368 | 368 | 366 | 366 | 5,000 | 366 |
| 2006-02-07 | 369 | 369 | 367 | 368 | 7,000 | 368 |
| 2006-02-06 | 368 | 369 | 360 | 368 | 42,000 | 368 |
| 2006-02-03 | 365 | 369 | 364 | 369 | 16,000 | 369 |
| 2006-02-02 | 370 | 370 | 364 | 370 | 25,000 | 370 |
| 2006-02-01 | 369 | 369 | 365 | 369 | 13,000 | 369 |
| 2006-01-31 | 369 | 369 | 366 | 367 | 11,000 | 367 |
| 2006-01-30 | 369 | 369 | 367 | 367 | 17,000 | 367 |
| 2006-01-27 | 366 | 368 | 366 | 367 | 14,000 | 367 |
| 2006-01-26 | 367 | 368 | 364 | 366 | 29,000 | 366 |
| 2006-01-25 | 367 | 367 | 365 | 365 | 13,000 | 365 |
| 2006-01-24 | 366 | 367 | 364 | 367 | 9,000 | 367 |
| 2006-01-23 | 365 | 367 | 365 | 365 | 9,000 | 365 |
| 2006-01-20 | 365 | 369 | 365 | 367 | 19,000 | 367 |
| 2006-01-19 | 355 | 367 | 355 | 363 | 19,000 | 363 |
| 2006-01-18 | 369 | 369 | 355 | 361 | 53,000 | 361 |
| 2006-01-17 | 370 | 371 | 369 | 370 | 19,000 | 370 |
| 2006-01-16 | 371 | 372 | 367 | 368 | 13,000 | 368 |
| 2006-01-13 | 367 | 368 | 366 | 367 | 19,000 | 367 |
| 2006-01-12 | 367 | 367 | 366 | 366 | 15,000 | 366 |
| 2006-01-11 | 364 | 367 | 364 | 367 | 18,000 | 367 |
| 2006-01-10 | 365 | 366 | 363 | 363 | 25,000 | 363 |
| 2006-01-06 | 359 | 362 | 359 | 362 | 11,000 | 362 |
| 2006-01-05 | 360 | 360 | 357 | 357 | 12,000 | 357 |
| 2006-01-04 | 357 | 357 | 355 | 355 | 6,000 | 355 |
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
