2903 シノブフーズ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 248 | 248 | 246 | 246 | 3,000 | 246 |
| 2007-12-27 | 245 | 246 | 245 | 246 | 2,000 | 246 |
| 2007-12-26 | 245 | 245 | 241 | 245 | 8,000 | 245 |
| 2007-12-25 | 245 | 245 | 241 | 243 | 22,000 | 243 |
| 2007-12-21 | 249 | 249 | 245 | 245 | 14,000 | 245 |
| 2007-12-20 | 251 | 251 | 249 | 249 | 6,000 | 249 |
| 2007-12-19 | 255 | 255 | 251 | 251 | 6,000 | 251 |
| 2007-12-18 | 253 | 255 | 253 | 255 | 3,000 | 255 |
| 2007-12-17 | 258 | 258 | 255 | 257 | 10,000 | 257 |
| 2007-12-14 | 257 | 259 | 256 | 256 | 3,000 | 256 |
| 2007-12-13 | 256 | 259 | 256 | 259 | 8,000 | 259 |
| 2007-12-12 | 258 | 258 | 255 | 255 | 5,000 | 255 |
| 2007-12-11 | 258 | 261 | 258 | 260 | 7,000 | 260 |
| 2007-12-10 | 255 | 261 | 255 | 256 | 4,000 | 256 |
| 2007-12-07 | 252 | 255 | 252 | 253 | 5,000 | 253 |
| 2007-12-06 | 253 | 254 | 252 | 252 | 12,000 | 252 |
| 2007-12-05 | 256 | 257 | 256 | 257 | 2,000 | 257 |
| 2007-12-04 | 258 | 258 | 256 | 256 | 3,000 | 256 |
| 2007-12-03 | 260 | 260 | 253 | 253 | 2,000 | 253 |
| 2007-11-30 | 250 | 253 | 250 | 253 | 5,000 | 253 |
| 2007-11-29 | 243 | 248 | 243 | 248 | 5,000 | 248 |
| 2007-11-28 | 252 | 252 | 242 | 242 | 6,000 | 242 |
| 2007-11-27 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 2007-11-26 | 245 | 248 | 243 | 243 | 7,000 | 243 |
| 2007-11-22 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 2007-11-21 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2007-11-20 | 256 | 256 | 245 | 245 | 4,000 | 245 |
| 2007-11-19 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2007-11-16 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2007-11-15 | 257 | 262 | 257 | 262 | 2,000 | 262 |
| 2007-11-13 | 255 | 265 | 255 | 265 | 4,000 | 265 |
| 2007-11-12 | 253 | 255 | 250 | 255 | 5,000 | 255 |
| 2007-11-09 | 256 | 256 | 255 | 255 | 2,000 | 255 |
| 2007-11-08 | 256 | 261 | 255 | 255 | 5,000 | 255 |
| 2007-11-07 | 257 | 257 | 256 | 256 | 2,000 | 256 |
| 2007-11-06 | 257 | 264 | 256 | 264 | 3,000 | 264 |
| 2007-11-05 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2007-11-02 | 264 | 264 | 256 | 256 | 2,000 | 256 |
| 2007-11-01 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 2007-10-31 | 258 | 263 | 256 | 256 | 3,000 | 256 |
| 2007-10-30 | 259 | 259 | 258 | 259 | 4,000 | 259 |
| 2007-10-29 | 255 | 274 | 253 | 274 | 5,000 | 274 |
| 2007-10-26 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 2007-10-25 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2007-10-24 | 266 | 266 | 262 | 262 | 9,000 | 262 |
| 2007-10-23 | 262 | 263 | 262 | 263 | 2,000 | 263 |
| 2007-10-22 | 265 | 274 | 260 | 274 | 5,000 | 274 |
| 2007-10-19 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 2007-10-17 | 264 | 270 | 264 | 270 | 2,000 | 270 |
| 2007-10-16 | 266 | 267 | 265 | 265 | 4,000 | 265 |
| 2007-10-15 | 269 | 270 | 265 | 265 | 7,000 | 265 |
| 2007-10-12 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2007-10-11 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2007-10-10 | 262 | 263 | 262 | 262 | 4,000 | 262 |
| 2007-10-09 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2007-10-05 | 255 | 259 | 255 | 259 | 4,000 | 259 |
| 2007-10-04 | 252 | 255 | 252 | 255 | 4,000 | 255 |
| 2007-10-03 | 253 | 253 | 252 | 252 | 3,000 | 252 |
| 2007-10-02 | 251 | 253 | 251 | 253 | 2,000 | 253 |
| 2007-10-01 | 248 | 250 | 248 | 250 | 5,000 | 250 |
| 2007-09-28 | 246 | 248 | 246 | 248 | 3,000 | 248 |
| 2007-09-27 | 241 | 247 | 241 | 247 | 10,000 | 247 |
| 2007-09-26 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2007-09-25 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 2007-09-21 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2007-09-20 | 245 | 249 | 241 | 249 | 8,000 | 249 |
| 2007-09-19 | 250 | 250 | 246 | 246 | 6,000 | 246 |
| 2007-09-18 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2007-09-14 | 251 | 253 | 251 | 253 | 2,000 | 253 |
| 2007-09-13 | 253 | 253 | 250 | 252 | 15,000 | 252 |
| 2007-09-12 | 257 | 262 | 251 | 251 | 9,000 | 251 |
| 2007-09-11 | 252 | 253 | 250 | 253 | 10,000 | 253 |
| 2007-09-10 | 261 | 261 | 257 | 257 | 7,000 | 257 |
| 2007-09-06 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2007-09-05 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2007-09-04 | 265 | 265 | 261 | 261 | 7,000 | 261 |
| 2007-09-03 | 259 | 265 | 259 | 265 | 3,000 | 265 |
| 2007-08-31 | 260 | 262 | 260 | 262 | 2,000 | 262 |
| 2007-08-29 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2007-08-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2007-08-27 | 265 | 270 | 256 | 270 | 4,000 | 270 |
| 2007-08-24 | 261 | 265 | 261 | 265 | 4,000 | 265 |
| 2007-08-23 | 254 | 270 | 254 | 264 | 9,000 | 264 |
| 2007-08-22 | 270 | 270 | 255 | 255 | 5,000 | 255 |
| 2007-08-21 | 261 | 261 | 255 | 260 | 6,000 | 260 |
| 2007-08-20 | 275 | 275 | 256 | 256 | 7,000 | 256 |
| 2007-08-17 | 268 | 272 | 262 | 262 | 10,000 | 262 |
| 2007-08-16 | 270 | 271 | 269 | 270 | 18,000 | 270 |
| 2007-08-15 | 272 | 272 | 271 | 271 | 6,000 | 271 |
| 2007-08-14 | 271 | 274 | 271 | 272 | 4,000 | 272 |
| 2007-08-13 | 273 | 274 | 271 | 274 | 12,000 | 274 |
| 2007-08-10 | 282 | 282 | 275 | 282 | 9,000 | 282 |
| 2007-08-09 | 275 | 282 | 275 | 282 | 4,000 | 282 |
| 2007-08-08 | 288 | 288 | 278 | 284 | 6,000 | 284 |
| 2007-08-07 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2007-08-06 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2007-08-03 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2007-08-02 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2007-08-01 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2007-07-31 | 289 | 289 | 288 | 288 | 2,000 | 288 |
| 2007-07-30 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2007-07-27 | 284 | 284 | 280 | 280 | 7,000 | 280 |
| 2007-07-26 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2007-07-25 | 286 | 286 | 284 | 284 | 3,000 | 284 |
| 2007-07-24 | 286 | 288 | 286 | 286 | 3,000 | 286 |
| 2007-07-23 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 2007-07-20 | 287 | 290 | 287 | 290 | 4,000 | 290 |
| 2007-07-19 | 292 | 292 | 287 | 287 | 4,000 | 287 |
| 2007-07-18 | 290 | 293 | 290 | 290 | 3,000 | 290 |
| 2007-07-17 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2007-07-13 | 292 | 294 | 292 | 294 | 12,000 | 294 |
| 2007-07-12 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2007-07-11 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2007-07-10 | 292 | 292 | 288 | 288 | 19,000 | 288 |
| 2007-07-09 | 294 | 294 | 291 | 291 | 9,000 | 291 |
| 2007-07-06 | 290 | 294 | 290 | 294 | 5,000 | 294 |
| 2007-07-05 | 291 | 293 | 290 | 290 | 5,000 | 290 |
| 2007-07-04 | 291 | 292 | 291 | 292 | 3,000 | 292 |
| 2007-07-03 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-07-02 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 2007-06-29 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 2007-06-28 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-06-27 | 293 | 295 | 293 | 295 | 2,000 | 295 |
| 2007-06-25 | 300 | 300 | 295 | 295 | 13,000 | 295 |
| 2007-06-22 | 289 | 300 | 289 | 300 | 5,000 | 300 |
| 2007-06-21 | 288 | 289 | 288 | 289 | 4,000 | 289 |
| 2007-06-20 | 289 | 295 | 288 | 288 | 9,000 | 288 |
| 2007-06-19 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2007-06-18 | 286 | 288 | 286 | 287 | 6,000 | 287 |
| 2007-06-15 | 290 | 290 | 287 | 287 | 6,000 | 287 |
| 2007-06-14 | 286 | 286 | 284 | 284 | 16,000 | 284 |
| 2007-06-13 | 279 | 286 | 279 | 286 | 52,000 | 286 |
| 2007-06-12 | 291 | 294 | 291 | 294 | 5,000 | 294 |
| 2007-06-11 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2007-06-08 | 294 | 294 | 291 | 291 | 8,000 | 291 |
| 2007-06-06 | 294 | 296 | 294 | 295 | 5,000 | 295 |
| 2007-06-05 | 296 | 297 | 296 | 297 | 2,000 | 297 |
| 2007-06-04 | 296 | 297 | 296 | 297 | 2,000 | 297 |
| 2007-06-01 | 294 | 294 | 293 | 294 | 4,000 | 294 |
| 2007-05-31 | 290 | 295 | 290 | 295 | 7,000 | 295 |
| 2007-05-30 | 295 | 295 | 294 | 294 | 2,000 | 294 |
| 2007-05-29 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2007-05-28 | 288 | 294 | 288 | 294 | 10,000 | 294 |
| 2007-05-25 | 290 | 290 | 288 | 288 | 3,000 | 288 |
| 2007-05-24 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2007-05-23 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2007-05-22 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 2007-05-21 | 294 | 294 | 288 | 288 | 13,000 | 288 |
| 2007-05-18 | 292 | 294 | 292 | 294 | 4,000 | 294 |
| 2007-05-17 | 300 | 300 | 293 | 298 | 5,000 | 298 |
| 2007-05-16 | 301 | 301 | 300 | 300 | 17,000 | 300 |
| 2007-05-15 | 301 | 302 | 301 | 301 | 4,000 | 301 |
| 2007-05-14 | 303 | 305 | 302 | 302 | 14,000 | 302 |
| 2007-05-11 | 302 | 303 | 302 | 302 | 4,000 | 302 |
| 2007-05-10 | 303 | 303 | 302 | 303 | 6,000 | 303 |
| 2007-05-09 | 303 | 303 | 301 | 301 | 7,000 | 301 |
| 2007-05-08 | 303 | 304 | 303 | 303 | 29,000 | 303 |
| 2007-05-07 | 312 | 313 | 307 | 308 | 17,000 | 308 |
| 2007-05-02 | 314 | 314 | 311 | 311 | 4,000 | 311 |
| 2007-05-01 | 309 | 312 | 309 | 312 | 3,000 | 312 |
| 2007-04-27 | 310 | 314 | 310 | 310 | 5,000 | 310 |
| 2007-04-26 | 309 | 310 | 309 | 310 | 4,000 | 310 |
| 2007-04-25 | 310 | 313 | 310 | 313 | 4,000 | 313 |
| 2007-04-24 | 313 | 313 | 310 | 310 | 3,000 | 310 |
| 2007-04-23 | 315 | 315 | 313 | 313 | 3,000 | 313 |
| 2007-04-20 | 316 | 316 | 315 | 315 | 3,000 | 315 |
| 2007-04-19 | 315 | 316 | 315 | 316 | 3,000 | 316 |
| 2007-04-18 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2007-04-17 | 315 | 318 | 315 | 318 | 14,000 | 318 |
| 2007-04-16 | 317 | 317 | 316 | 316 | 4,000 | 316 |
| 2007-04-13 | 319 | 320 | 317 | 317 | 8,000 | 317 |
| 2007-04-12 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2007-04-11 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2007-04-10 | 318 | 318 | 317 | 317 | 5,000 | 317 |
| 2007-04-09 | 318 | 318 | 317 | 317 | 3,000 | 317 |
| 2007-04-06 | 319 | 319 | 318 | 318 | 7,000 | 318 |
| 2007-04-05 | 319 | 320 | 319 | 320 | 7,000 | 320 |
| 2007-04-04 | 320 | 320 | 319 | 319 | 9,000 | 319 |
| 2007-04-03 | 319 | 320 | 318 | 320 | 5,000 | 320 |
| 2007-04-02 | 317 | 318 | 317 | 318 | 8,000 | 318 |
| 2007-03-30 | 316 | 318 | 316 | 317 | 10,000 | 317 |
| 2007-03-29 | 321 | 321 | 317 | 317 | 14,000 | 317 |
| 2007-03-28 | 327 | 327 | 321 | 321 | 9,000 | 321 |
| 2007-03-27 | 325 | 338 | 325 | 329 | 27,000 | 329 |
| 2007-03-26 | 346 | 347 | 344 | 345 | 51,000 | 345 |
| 2007-03-23 | 344 | 346 | 344 | 345 | 25,000 | 345 |
| 2007-03-22 | 345 | 345 | 343 | 344 | 23,000 | 344 |
| 2007-03-20 | 342 | 345 | 342 | 344 | 6,000 | 344 |
| 2007-03-19 | 347 | 347 | 342 | 342 | 24,000 | 342 |
| 2007-03-16 | 346 | 347 | 344 | 347 | 8,000 | 347 |
| 2007-03-15 | 347 | 347 | 346 | 346 | 6,000 | 346 |
| 2007-03-14 | 347 | 347 | 342 | 347 | 10,000 | 347 |
| 2007-03-13 | 342 | 347 | 342 | 347 | 14,000 | 347 |
| 2007-03-12 | 343 | 345 | 343 | 345 | 9,000 | 345 |
| 2007-03-09 | 342 | 343 | 342 | 343 | 5,000 | 343 |
| 2007-03-08 | 342 | 342 | 341 | 341 | 5,000 | 341 |
| 2007-03-07 | 339 | 342 | 338 | 342 | 12,000 | 342 |
| 2007-03-06 | 337 | 340 | 335 | 340 | 24,000 | 340 |
| 2007-03-05 | 343 | 343 | 336 | 336 | 9,000 | 336 |
| 2007-03-02 | 348 | 349 | 342 | 343 | 10,000 | 343 |
| 2007-03-01 | 344 | 347 | 343 | 343 | 10,000 | 343 |
| 2007-02-28 | 342 | 342 | 333 | 342 | 30,000 | 342 |
| 2007-02-27 | 348 | 349 | 347 | 348 | 16,000 | 348 |
| 2007-02-26 | 346 | 347 | 345 | 347 | 10,000 | 347 |
| 2007-02-23 | 341 | 345 | 340 | 344 | 11,000 | 344 |
| 2007-02-22 | 344 | 344 | 343 | 343 | 6,000 | 343 |
| 2007-02-21 | 338 | 345 | 338 | 345 | 16,000 | 345 |
| 2007-02-20 | 340 | 340 | 338 | 338 | 5,000 | 338 |
| 2007-02-19 | 337 | 340 | 337 | 340 | 9,000 | 340 |
| 2007-02-16 | 337 | 338 | 335 | 337 | 11,000 | 337 |
| 2007-02-15 | 336 | 338 | 335 | 335 | 9,000 | 335 |
| 2007-02-14 | 338 | 338 | 335 | 335 | 16,000 | 335 |
| 2007-02-13 | 330 | 335 | 330 | 335 | 10,000 | 335 |
| 2007-02-09 | 329 | 330 | 326 | 329 | 5,000 | 329 |
| 2007-02-08 | 334 | 334 | 325 | 328 | 17,000 | 328 |
| 2007-02-07 | 337 | 337 | 334 | 334 | 7,000 | 334 |
| 2007-02-06 | 329 | 335 | 329 | 334 | 31,000 | 334 |
| 2007-02-05 | 328 | 328 | 325 | 325 | 7,000 | 325 |
| 2007-02-02 | 329 | 329 | 326 | 328 | 6,000 | 328 |
| 2007-02-01 | 327 | 327 | 323 | 323 | 19,000 | 323 |
| 2007-01-31 | 333 | 333 | 328 | 328 | 7,000 | 328 |
| 2007-01-30 | 331 | 331 | 329 | 330 | 8,000 | 330 |
| 2007-01-29 | 330 | 334 | 328 | 334 | 9,000 | 334 |
| 2007-01-26 | 327 | 330 | 326 | 330 | 10,000 | 330 |
| 2007-01-25 | 327 | 330 | 327 | 330 | 10,000 | 330 |
| 2007-01-24 | 326 | 327 | 326 | 327 | 2,000 | 327 |
| 2007-01-23 | 328 | 330 | 328 | 330 | 8,000 | 330 |
| 2007-01-22 | 328 | 330 | 326 | 328 | 5,000 | 328 |
| 2007-01-19 | 329 | 329 | 328 | 328 | 7,000 | 328 |
| 2007-01-18 | 328 | 328 | 328 | 328 | 5,000 | 328 |
| 2007-01-17 | 327 | 327 | 325 | 327 | 8,000 | 327 |
| 2007-01-16 | 327 | 328 | 327 | 328 | 3,000 | 328 |
| 2007-01-15 | 320 | 326 | 320 | 326 | 18,000 | 326 |
| 2007-01-12 | 322 | 323 | 322 | 323 | 4,000 | 323 |
| 2007-01-11 | 320 | 320 | 318 | 320 | 3,000 | 320 |
| 2007-01-10 | 320 | 322 | 316 | 322 | 10,000 | 322 |
| 2007-01-09 | 315 | 320 | 315 | 320 | 4,000 | 320 |
| 2007-01-05 | 322 | 322 | 315 | 315 | 8,000 | 315 |
| 2007-01-04 | 315 | 322 | 315 | 322 | 5,000 | 322 |
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
