2903 シノブフーズ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 203 | 206 | 203 | 206 | 7,000 | 206 |
| 2008-12-29 | 199 | 203 | 199 | 203 | 7,000 | 203 |
| 2008-12-26 | 200 | 200 | 199 | 200 | 3,000 | 200 |
| 2008-12-25 | 198 | 199 | 198 | 199 | 3,000 | 199 |
| 2008-12-24 | 197 | 198 | 197 | 198 | 8,000 | 198 |
| 2008-12-22 | 198 | 198 | 196 | 197 | 13,000 | 197 |
| 2008-12-18 | 199 | 199 | 198 | 199 | 7,000 | 199 |
| 2008-12-16 | 190 | 195 | 190 | 195 | 6,000 | 195 |
| 2008-12-15 | 185 | 190 | 185 | 189 | 4,000 | 189 |
| 2008-12-12 | 180 | 183 | 180 | 183 | 9,000 | 183 |
| 2008-12-11 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2008-12-10 | 179 | 180 | 179 | 180 | 6,000 | 180 |
| 2008-12-09 | 176 | 179 | 176 | 179 | 4,000 | 179 |
| 2008-12-08 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2008-12-05 | 175 | 178 | 175 | 178 | 2,000 | 178 |
| 2008-12-04 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 2008-12-03 | 171 | 171 | 171 | 171 | 8,000 | 171 |
| 2008-12-02 | 172 | 172 | 170 | 170 | 9,000 | 170 |
| 2008-12-01 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 2008-11-28 | 179 | 179 | 172 | 172 | 21,000 | 172 |
| 2008-11-27 | 175 | 175 | 173 | 173 | 3,000 | 173 |
| 2008-11-26 | 175 | 175 | 172 | 172 | 6,000 | 172 |
| 2008-11-25 | 170 | 172 | 170 | 172 | 13,000 | 172 |
| 2008-11-21 | 178 | 178 | 169 | 170 | 10,000 | 170 |
| 2008-11-20 | 170 | 174 | 170 | 170 | 7,000 | 170 |
| 2008-11-19 | 175 | 175 | 171 | 174 | 10,000 | 174 |
| 2008-11-18 | 183 | 183 | 180 | 180 | 4,000 | 180 |
| 2008-11-17 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2008-11-14 | 186 | 186 | 184 | 185 | 12,000 | 185 |
| 2008-11-13 | 191 | 191 | 180 | 189 | 21,000 | 189 |
| 2008-11-12 | 190 | 190 | 186 | 190 | 16,000 | 190 |
| 2008-11-11 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2008-11-10 | 193 | 194 | 193 | 193 | 4,000 | 193 |
| 2008-11-07 | 190 | 192 | 190 | 192 | 4,000 | 192 |
| 2008-11-06 | 192 | 200 | 190 | 190 | 21,000 | 190 |
| 2008-11-05 | 188 | 192 | 188 | 192 | 4,000 | 192 |
| 2008-11-04 | 196 | 196 | 183 | 186 | 3,000 | 186 |
| 2008-10-31 | 183 | 183 | 181 | 181 | 3,000 | 181 |
| 2008-10-30 | 185 | 191 | 183 | 191 | 9,000 | 191 |
| 2008-10-29 | 185 | 190 | 180 | 190 | 14,000 | 190 |
| 2008-10-28 | 180 | 180 | 175 | 175 | 4,000 | 175 |
| 2008-10-27 | 182 | 182 | 180 | 180 | 5,000 | 180 |
| 2008-10-24 | 192 | 192 | 190 | 190 | 2,000 | 190 |
| 2008-10-23 | 190 | 190 | 180 | 190 | 7,000 | 190 |
| 2008-10-22 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 2008-10-21 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 2008-10-20 | 176 | 190 | 175 | 190 | 6,000 | 190 |
| 2008-10-17 | 182 | 190 | 180 | 180 | 5,000 | 180 |
| 2008-10-16 | 189 | 189 | 185 | 185 | 5,000 | 185 |
| 2008-10-15 | 190 | 190 | 180 | 185 | 7,000 | 185 |
| 2008-10-14 | 198 | 198 | 180 | 190 | 7,000 | 190 |
| 2008-10-10 | 152 | 160 | 150 | 150 | 12,000 | 150 |
| 2008-10-09 | 150 | 155 | 143 | 152 | 13,000 | 152 |
| 2008-10-08 | 165 | 165 | 145 | 147 | 21,000 | 147 |
| 2008-10-07 | 179 | 179 | 162 | 165 | 7,000 | 165 |
| 2008-10-06 | 188 | 192 | 185 | 186 | 6,000 | 186 |
| 2008-10-03 | 199 | 199 | 193 | 193 | 8,000 | 193 |
| 2008-10-02 | 199 | 199 | 193 | 193 | 4,000 | 193 |
| 2008-10-01 | 195 | 200 | 195 | 198 | 4,000 | 198 |
| 2008-09-30 | 191 | 191 | 190 | 190 | 12,000 | 190 |
| 2008-09-29 | 201 | 201 | 197 | 197 | 5,000 | 197 |
| 2008-09-26 | 201 | 202 | 201 | 202 | 3,000 | 202 |
| 2008-09-25 | 202 | 202 | 201 | 202 | 3,000 | 202 |
| 2008-09-24 | 201 | 207 | 201 | 207 | 2,000 | 207 |
| 2008-09-22 | 204 | 204 | 200 | 201 | 6,000 | 201 |
| 2008-09-19 | 200 | 205 | 190 | 205 | 34,000 | 205 |
| 2008-09-18 | 215 | 215 | 210 | 210 | 4,000 | 210 |
| 2008-09-17 | 225 | 225 | 220 | 220 | 4,000 | 220 |
| 2008-09-16 | 223 | 223 | 219 | 223 | 13,000 | 223 |
| 2008-09-12 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2008-09-11 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2008-09-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-09-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-09-08 | 219 | 223 | 219 | 223 | 2,000 | 223 |
| 2008-09-05 | 222 | 222 | 219 | 219 | 2,000 | 219 |
| 2008-08-29 | 227 | 232 | 222 | 222 | 7,000 | 222 |
| 2008-08-28 | 230 | 230 | 227 | 227 | 6,000 | 227 |
| 2008-08-27 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-08-26 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2008-08-25 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2008-08-21 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-08-20 | 229 | 229 | 228 | 229 | 4,000 | 229 |
| 2008-08-19 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2008-08-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-08-15 | 232 | 232 | 230 | 230 | 4,000 | 230 |
| 2008-08-14 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2008-08-13 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2008-08-12 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2008-08-11 | 234 | 234 | 234 | 234 | 4,000 | 234 |
| 2008-08-08 | 235 | 239 | 234 | 234 | 4,000 | 234 |
| 2008-08-07 | 239 | 239 | 235 | 235 | 2,000 | 235 |
| 2008-08-06 | 238 | 240 | 235 | 235 | 4,000 | 235 |
| 2008-08-05 | 233 | 235 | 233 | 235 | 3,000 | 235 |
| 2008-08-04 | 237 | 242 | 237 | 240 | 4,000 | 240 |
| 2008-07-30 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2008-07-29 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 2008-07-25 | 235 | 235 | 232 | 232 | 3,000 | 232 |
| 2008-07-24 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-07-23 | 237 | 238 | 237 | 238 | 3,000 | 238 |
| 2008-07-22 | 240 | 240 | 233 | 233 | 4,000 | 233 |
| 2008-07-16 | 250 | 250 | 239 | 239 | 2,000 | 239 |
| 2008-07-15 | 240 | 250 | 240 | 249 | 13,000 | 249 |
| 2008-07-14 | 233 | 239 | 233 | 239 | 5,000 | 239 |
| 2008-07-11 | 234 | 234 | 231 | 232 | 6,000 | 232 |
| 2008-07-10 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2008-07-09 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2008-07-08 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2008-07-04 | 232 | 233 | 232 | 233 | 2,000 | 233 |
| 2008-07-03 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2008-07-02 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2008-07-01 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-06-30 | 235 | 235 | 233 | 233 | 2,000 | 233 |
| 2008-06-27 | 233 | 233 | 233 | 233 | 4,000 | 233 |
| 2008-06-26 | 234 | 236 | 234 | 236 | 3,000 | 236 |
| 2008-06-25 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2008-06-24 | 237 | 237 | 233 | 234 | 5,000 | 234 |
| 2008-06-23 | 235 | 235 | 234 | 235 | 3,000 | 235 |
| 2008-06-20 | 240 | 240 | 235 | 235 | 5,000 | 235 |
| 2008-06-19 | 237 | 238 | 237 | 238 | 10,000 | 238 |
| 2008-06-18 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2008-06-17 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2008-06-16 | 234 | 237 | 232 | 237 | 5,000 | 237 |
| 2008-06-13 | 228 | 234 | 228 | 234 | 6,000 | 234 |
| 2008-06-12 | 231 | 231 | 227 | 227 | 5,000 | 227 |
| 2008-06-11 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2008-06-10 | 232 | 232 | 230 | 230 | 5,000 | 230 |
| 2008-06-09 | 229 | 229 | 229 | 229 | 4,000 | 229 |
| 2008-06-06 | 231 | 231 | 230 | 231 | 8,000 | 231 |
| 2008-06-05 | 232 | 232 | 230 | 230 | 6,000 | 230 |
| 2008-06-04 | 233 | 233 | 232 | 232 | 2,000 | 232 |
| 2008-06-03 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2008-06-02 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2008-05-30 | 233 | 237 | 233 | 237 | 3,000 | 237 |
| 2008-05-29 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2008-05-28 | 233 | 238 | 233 | 238 | 5,000 | 238 |
| 2008-05-27 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-05-26 | 236 | 236 | 235 | 235 | 4,000 | 235 |
| 2008-05-23 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2008-05-22 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2008-05-20 | 240 | 243 | 238 | 243 | 6,000 | 243 |
| 2008-05-19 | 237 | 240 | 237 | 240 | 4,000 | 240 |
| 2008-05-16 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2008-05-15 | 240 | 240 | 236 | 236 | 4,000 | 236 |
| 2008-05-14 | 240 | 240 | 236 | 236 | 12,000 | 236 |
| 2008-05-13 | 226 | 242 | 226 | 242 | 25,000 | 242 |
| 2008-05-12 | 207 | 225 | 204 | 225 | 23,000 | 225 |
| 2008-05-09 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2008-05-07 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2008-05-02 | 206 | 207 | 204 | 207 | 6,000 | 207 |
| 2008-05-01 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2008-04-28 | 204 | 205 | 204 | 205 | 4,000 | 205 |
| 2008-04-25 | 205 | 206 | 204 | 204 | 8,000 | 204 |
| 2008-04-24 | 208 | 209 | 208 | 209 | 2,000 | 209 |
| 2008-04-23 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2008-04-22 | 206 | 206 | 204 | 204 | 7,000 | 204 |
| 2008-04-21 | 208 | 208 | 204 | 204 | 5,000 | 204 |
| 2008-04-18 | 207 | 207 | 206 | 207 | 4,000 | 207 |
| 2008-04-17 | 207 | 210 | 206 | 210 | 5,000 | 210 |
| 2008-04-16 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2008-04-15 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2008-04-14 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2008-04-11 | 210 | 210 | 209 | 209 | 2,000 | 209 |
| 2008-04-10 | 212 | 214 | 207 | 207 | 3,000 | 207 |
| 2008-04-09 | 213 | 213 | 212 | 212 | 2,000 | 212 |
| 2008-04-08 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2008-04-07 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2008-04-04 | 212 | 212 | 211 | 211 | 3,000 | 211 |
| 2008-04-03 | 213 | 213 | 212 | 212 | 3,000 | 212 |
| 2008-04-02 | 225 | 225 | 212 | 218 | 6,000 | 218 |
| 2008-04-01 | 218 | 218 | 208 | 210 | 4,000 | 210 |
| 2008-03-31 | 223 | 223 | 218 | 218 | 4,000 | 218 |
| 2008-03-28 | 222 | 226 | 222 | 222 | 7,000 | 222 |
| 2008-03-27 | 227 | 227 | 221 | 226 | 6,000 | 226 |
| 2008-03-26 | 228 | 232 | 225 | 232 | 18,000 | 232 |
| 2008-03-25 | 249 | 255 | 249 | 255 | 18,000 | 255 |
| 2008-03-24 | 245 | 249 | 242 | 249 | 14,000 | 249 |
| 2008-03-21 | 245 | 245 | 240 | 240 | 6,000 | 240 |
| 2008-03-19 | 244 | 245 | 240 | 240 | 5,000 | 240 |
| 2008-03-18 | 239 | 240 | 239 | 240 | 5,000 | 240 |
| 2008-03-17 | 245 | 245 | 240 | 240 | 11,000 | 240 |
| 2008-03-14 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2008-03-13 | 248 | 248 | 248 | 248 | 7,000 | 248 |
| 2008-03-12 | 248 | 248 | 247 | 247 | 5,000 | 247 |
| 2008-03-11 | 244 | 248 | 242 | 248 | 6,000 | 248 |
| 2008-03-10 | 247 | 247 | 244 | 244 | 7,000 | 244 |
| 2008-03-07 | 246 | 249 | 245 | 249 | 3,000 | 249 |
| 2008-03-06 | 248 | 248 | 247 | 247 | 3,000 | 247 |
| 2008-03-05 | 247 | 248 | 247 | 248 | 3,000 | 248 |
| 2008-03-04 | 250 | 250 | 248 | 248 | 7,000 | 248 |
| 2008-03-03 | 251 | 251 | 250 | 250 | 7,000 | 250 |
| 2008-02-29 | 250 | 251 | 250 | 250 | 6,000 | 250 |
| 2008-02-28 | 249 | 253 | 249 | 253 | 8,000 | 253 |
| 2008-02-27 | 253 | 254 | 253 | 254 | 2,000 | 254 |
| 2008-02-26 | 252 | 253 | 252 | 253 | 2,000 | 253 |
| 2008-02-25 | 253 | 253 | 249 | 249 | 2,000 | 249 |
| 2008-02-22 | 244 | 249 | 244 | 249 | 9,000 | 249 |
| 2008-02-21 | 253 | 254 | 253 | 254 | 4,000 | 254 |
| 2008-02-20 | 250 | 254 | 250 | 250 | 7,000 | 250 |
| 2008-02-19 | 248 | 248 | 247 | 247 | 2,000 | 247 |
| 2008-02-18 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2008-02-14 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2008-02-13 | 248 | 248 | 246 | 246 | 7,000 | 246 |
| 2008-02-12 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2008-02-08 | 241 | 247 | 240 | 247 | 4,000 | 247 |
| 2008-02-07 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-02-06 | 242 | 242 | 241 | 241 | 3,000 | 241 |
| 2008-02-05 | 245 | 245 | 244 | 244 | 4,000 | 244 |
| 2008-02-04 | 249 | 250 | 245 | 245 | 5,000 | 245 |
| 2008-02-01 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2008-01-31 | 242 | 244 | 242 | 244 | 3,000 | 244 |
| 2008-01-30 | 244 | 244 | 243 | 243 | 2,000 | 243 |
| 2008-01-29 | 243 | 244 | 243 | 244 | 2,000 | 244 |
| 2008-01-28 | 247 | 247 | 243 | 243 | 3,000 | 243 |
| 2008-01-25 | 235 | 236 | 235 | 235 | 4,000 | 235 |
| 2008-01-24 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2008-01-23 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2008-01-22 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2008-01-21 | 249 | 249 | 226 | 226 | 3,000 | 226 |
| 2008-01-18 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2008-01-17 | 225 | 235 | 225 | 235 | 4,000 | 235 |
| 2008-01-16 | 245 | 245 | 230 | 230 | 17,000 | 230 |
| 2008-01-15 | 248 | 249 | 245 | 246 | 7,000 | 246 |
| 2008-01-11 | 249 | 249 | 247 | 247 | 5,000 | 247 |
| 2008-01-10 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2008-01-09 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2008-01-08 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2008-01-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-01-04 | 246 | 246 | 243 | 243 | 3,000 | 243 |
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
