2903 シノブフーズ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 217 | 217 | 215 | 215 | 2,000 | 215 |
| 2009-12-29 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-12-28 | 213 | 217 | 213 | 217 | 5,000 | 217 |
| 2009-12-25 | 213 | 216 | 213 | 213 | 5,000 | 213 |
| 2009-12-24 | 209 | 213 | 209 | 213 | 3,000 | 213 |
| 2009-12-22 | 211 | 212 | 209 | 209 | 7,000 | 209 |
| 2009-12-21 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-12-18 | 213 | 213 | 212 | 212 | 9,000 | 212 |
| 2009-12-17 | 207 | 208 | 207 | 208 | 3,000 | 208 |
| 2009-12-16 | 208 | 209 | 207 | 207 | 16,000 | 207 |
| 2009-12-15 | 206 | 209 | 206 | 208 | 4,000 | 208 |
| 2009-12-14 | 208 | 208 | 205 | 205 | 9,000 | 205 |
| 2009-12-11 | 208 | 208 | 206 | 207 | 3,000 | 207 |
| 2009-12-10 | 209 | 209 | 208 | 208 | 3,000 | 208 |
| 2009-12-09 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2009-12-08 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 2009-12-07 | 206 | 207 | 206 | 207 | 11,000 | 207 |
| 2009-12-04 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2009-12-03 | 206 | 207 | 206 | 206 | 3,000 | 206 |
| 2009-12-02 | 203 | 204 | 203 | 204 | 2,000 | 204 |
| 2009-12-01 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-11-30 | 204 | 205 | 202 | 202 | 5,000 | 202 |
| 2009-11-27 | 205 | 205 | 200 | 200 | 8,000 | 200 |
| 2009-11-26 | 204 | 206 | 204 | 206 | 3,000 | 206 |
| 2009-11-25 | 212 | 212 | 201 | 204 | 11,000 | 204 |
| 2009-11-24 | 211 | 211 | 208 | 208 | 4,000 | 208 |
| 2009-11-20 | 215 | 215 | 211 | 211 | 8,000 | 211 |
| 2009-11-19 | 208 | 208 | 207 | 207 | 7,000 | 207 |
| 2009-11-18 | 209 | 209 | 208 | 208 | 3,000 | 208 |
| 2009-11-17 | 211 | 211 | 209 | 209 | 4,000 | 209 |
| 2009-11-16 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2009-11-13 | 214 | 214 | 210 | 210 | 3,000 | 210 |
| 2009-11-11 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2009-11-10 | 212 | 213 | 212 | 213 | 2,000 | 213 |
| 2009-11-09 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-11-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-11-05 | 210 | 210 | 209 | 209 | 3,000 | 209 |
| 2009-11-04 | 208 | 209 | 208 | 209 | 3,000 | 209 |
| 2009-11-02 | 205 | 210 | 205 | 210 | 17,000 | 210 |
| 2009-10-30 | 212 | 214 | 212 | 214 | 2,000 | 214 |
| 2009-10-29 | 212 | 212 | 211 | 211 | 5,000 | 211 |
| 2009-10-27 | 213 | 213 | 212 | 212 | 3,000 | 212 |
| 2009-10-26 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2009-10-23 | 217 | 217 | 215 | 215 | 2,000 | 215 |
| 2009-10-22 | 219 | 219 | 217 | 217 | 2,000 | 217 |
| 2009-10-20 | 222 | 222 | 222 | 222 | 7,000 | 222 |
| 2009-10-19 | 210 | 213 | 210 | 212 | 3,000 | 212 |
| 2009-10-16 | 213 | 213 | 210 | 210 | 3,000 | 210 |
| 2009-10-15 | 210 | 210 | 205 | 205 | 12,000 | 205 |
| 2009-10-14 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2009-10-13 | 210 | 214 | 210 | 214 | 10,000 | 214 |
| 2009-10-09 | 210 | 210 | 208 | 208 | 2,000 | 208 |
| 2009-10-08 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2009-10-07 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2009-10-06 | 210 | 210 | 209 | 209 | 4,000 | 209 |
| 2009-10-05 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2009-10-01 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2009-09-30 | 214 | 217 | 213 | 217 | 4,000 | 217 |
| 2009-09-29 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 2009-09-28 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2009-09-25 | 225 | 225 | 216 | 217 | 4,000 | 217 |
| 2009-09-24 | 224 | 224 | 223 | 224 | 3,000 | 224 |
| 2009-09-18 | 225 | 225 | 221 | 225 | 10,000 | 225 |
| 2009-09-17 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2009-09-16 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2009-09-15 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-09-14 | 225 | 225 | 222 | 222 | 4,000 | 222 |
| 2009-09-11 | 224 | 224 | 220 | 224 | 4,000 | 224 |
| 2009-09-10 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2009-09-09 | 221 | 224 | 220 | 224 | 3,000 | 224 |
| 2009-09-08 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2009-09-07 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2009-09-04 | 224 | 224 | 223 | 223 | 3,000 | 223 |
| 2009-09-03 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-09-02 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2009-09-01 | 219 | 224 | 219 | 224 | 2,000 | 224 |
| 2009-08-31 | 222 | 224 | 219 | 219 | 8,000 | 219 |
| 2009-08-28 | 217 | 220 | 217 | 219 | 4,000 | 219 |
| 2009-08-27 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2009-08-26 | 213 | 217 | 213 | 217 | 25,000 | 217 |
| 2009-08-25 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2009-08-24 | 222 | 224 | 221 | 223 | 6,000 | 223 |
| 2009-08-21 | 223 | 223 | 222 | 222 | 3,000 | 222 |
| 2009-08-20 | 225 | 225 | 222 | 222 | 10,000 | 222 |
| 2009-08-19 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2009-08-18 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2009-08-17 | 222 | 224 | 222 | 224 | 5,000 | 224 |
| 2009-08-14 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2009-08-13 | 224 | 225 | 221 | 221 | 8,000 | 221 |
| 2009-08-12 | 223 | 224 | 223 | 223 | 3,000 | 223 |
| 2009-08-11 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2009-08-10 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2009-08-07 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2009-08-06 | 222 | 222 | 220 | 220 | 2,000 | 220 |
| 2009-08-05 | 220 | 221 | 220 | 221 | 6,000 | 221 |
| 2009-08-04 | 219 | 220 | 218 | 220 | 3,000 | 220 |
| 2009-08-03 | 219 | 221 | 218 | 220 | 10,000 | 220 |
| 2009-07-31 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2009-07-30 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2009-07-29 | 216 | 216 | 216 | 216 | 6,000 | 216 |
| 2009-07-28 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2009-07-27 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-07-24 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-07-23 | 223 | 223 | 222 | 222 | 2,000 | 222 |
| 2009-07-22 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 2009-07-21 | 225 | 225 | 220 | 220 | 6,000 | 220 |
| 2009-07-17 | 222 | 222 | 219 | 219 | 5,000 | 219 |
| 2009-07-15 | 216 | 220 | 216 | 220 | 4,000 | 220 |
| 2009-07-14 | 220 | 220 | 216 | 216 | 4,000 | 216 |
| 2009-07-13 | 217 | 222 | 217 | 220 | 19,000 | 220 |
| 2009-07-10 | 217 | 217 | 216 | 216 | 3,000 | 216 |
| 2009-07-09 | 215 | 215 | 214 | 214 | 13,000 | 214 |
| 2009-07-08 | 215 | 215 | 213 | 214 | 7,000 | 214 |
| 2009-07-07 | 215 | 218 | 215 | 218 | 3,000 | 218 |
| 2009-07-06 | 213 | 215 | 213 | 215 | 8,000 | 215 |
| 2009-07-03 | 218 | 219 | 216 | 216 | 11,000 | 216 |
| 2009-07-02 | 217 | 217 | 216 | 216 | 4,000 | 216 |
| 2009-07-01 | 214 | 217 | 211 | 217 | 13,000 | 217 |
| 2009-06-30 | 216 | 216 | 215 | 215 | 2,000 | 215 |
| 2009-06-29 | 212 | 215 | 212 | 215 | 6,000 | 215 |
| 2009-06-26 | 213 | 213 | 210 | 210 | 5,000 | 210 |
| 2009-06-24 | 209 | 213 | 209 | 213 | 7,000 | 213 |
| 2009-06-23 | 211 | 212 | 209 | 209 | 5,000 | 209 |
| 2009-06-22 | 214 | 214 | 211 | 211 | 3,000 | 211 |
| 2009-06-19 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-06-18 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2009-06-17 | 213 | 213 | 210 | 210 | 4,000 | 210 |
| 2009-06-16 | 212 | 212 | 210 | 210 | 6,000 | 210 |
| 2009-06-15 | 211 | 211 | 210 | 211 | 7,000 | 211 |
| 2009-06-12 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2009-06-11 | 210 | 210 | 207 | 207 | 3,000 | 207 |
| 2009-06-10 | 213 | 213 | 212 | 212 | 3,000 | 212 |
| 2009-06-09 | 206 | 212 | 206 | 212 | 4,000 | 212 |
| 2009-06-08 | 210 | 210 | 208 | 209 | 4,000 | 209 |
| 2009-06-05 | 211 | 212 | 208 | 212 | 4,000 | 212 |
| 2009-06-04 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2009-06-03 | 209 | 209 | 208 | 208 | 3,000 | 208 |
| 2009-06-02 | 210 | 211 | 209 | 211 | 4,000 | 211 |
| 2009-06-01 | 211 | 211 | 209 | 210 | 5,000 | 210 |
| 2009-05-29 | 214 | 214 | 211 | 211 | 2,000 | 211 |
| 2009-05-28 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2009-05-26 | 206 | 211 | 206 | 211 | 3,000 | 211 |
| 2009-05-25 | 205 | 205 | 204 | 204 | 4,000 | 204 |
| 2009-05-22 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2009-05-21 | 205 | 205 | 204 | 204 | 2,000 | 204 |
| 2009-05-19 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2009-05-18 | 208 | 208 | 205 | 208 | 3,000 | 208 |
| 2009-05-15 | 207 | 207 | 203 | 203 | 6,000 | 203 |
| 2009-05-14 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-05-13 | 215 | 215 | 210 | 214 | 8,000 | 214 |
| 2009-05-12 | 203 | 210 | 203 | 210 | 8,000 | 210 |
| 2009-05-11 | 206 | 206 | 205 | 205 | 6,000 | 205 |
| 2009-05-08 | 207 | 207 | 205 | 205 | 11,000 | 205 |
| 2009-05-07 | 202 | 211 | 202 | 211 | 18,000 | 211 |
| 2009-04-30 | 200 | 200 | 197 | 198 | 5,000 | 198 |
| 2009-04-28 | 193 | 200 | 193 | 195 | 22,000 | 195 |
| 2009-04-27 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2009-04-23 | 191 | 192 | 191 | 192 | 2,000 | 192 |
| 2009-04-22 | 195 | 195 | 191 | 191 | 26,000 | 191 |
| 2009-04-20 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-04-15 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-04-14 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2009-04-13 | 192 | 193 | 192 | 192 | 5,000 | 192 |
| 2009-04-10 | 193 | 193 | 191 | 191 | 2,000 | 191 |
| 2009-04-09 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2009-04-08 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-04-07 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2009-04-06 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2009-04-03 | 195 | 195 | 194 | 195 | 6,000 | 195 |
| 2009-04-02 | 194 | 194 | 193 | 193 | 3,000 | 193 |
| 2009-04-01 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-03-31 | 194 | 194 | 191 | 194 | 7,000 | 194 |
| 2009-03-30 | 194 | 195 | 193 | 193 | 6,000 | 193 |
| 2009-03-27 | 196 | 196 | 195 | 195 | 11,000 | 195 |
| 2009-03-26 | 196 | 200 | 195 | 200 | 18,000 | 200 |
| 2009-03-25 | 213 | 214 | 210 | 214 | 18,000 | 214 |
| 2009-03-24 | 211 | 213 | 210 | 213 | 11,000 | 213 |
| 2009-03-23 | 203 | 207 | 203 | 206 | 16,000 | 206 |
| 2009-03-19 | 201 | 202 | 200 | 200 | 13,000 | 200 |
| 2009-03-18 | 199 | 202 | 199 | 202 | 6,000 | 202 |
| 2009-03-17 | 199 | 199 | 198 | 199 | 9,000 | 199 |
| 2009-03-16 | 197 | 199 | 196 | 199 | 6,000 | 199 |
| 2009-03-13 | 196 | 197 | 196 | 197 | 6,000 | 197 |
| 2009-03-12 | 195 | 198 | 195 | 195 | 7,000 | 195 |
| 2009-03-11 | 191 | 195 | 191 | 195 | 29,000 | 195 |
| 2009-03-10 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2009-03-09 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-03-06 | 200 | 201 | 199 | 199 | 9,000 | 199 |
| 2009-03-05 | 202 | 202 | 199 | 199 | 3,000 | 199 |
| 2009-03-04 | 200 | 200 | 198 | 198 | 2,000 | 198 |
| 2009-03-03 | 197 | 200 | 197 | 200 | 5,000 | 200 |
| 2009-03-02 | 199 | 201 | 197 | 199 | 6,000 | 199 |
| 2009-02-27 | 197 | 198 | 197 | 198 | 3,000 | 198 |
| 2009-02-25 | 202 | 202 | 197 | 197 | 4,000 | 197 |
| 2009-02-24 | 200 | 203 | 200 | 203 | 3,000 | 203 |
| 2009-02-23 | 200 | 200 | 197 | 197 | 7,000 | 197 |
| 2009-02-20 | 198 | 198 | 197 | 197 | 2,000 | 197 |
| 2009-02-19 | 200 | 200 | 198 | 198 | 2,000 | 198 |
| 2009-02-18 | 203 | 203 | 201 | 201 | 2,000 | 201 |
| 2009-02-17 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2009-02-16 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2009-02-13 | 200 | 203 | 198 | 198 | 11,000 | 198 |
| 2009-02-12 | 197 | 197 | 196 | 196 | 2,000 | 196 |
| 2009-02-10 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-02-09 | 200 | 200 | 199 | 199 | 3,000 | 199 |
| 2009-02-06 | 199 | 199 | 195 | 199 | 15,000 | 199 |
| 2009-02-05 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2009-02-04 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-02-02 | 198 | 200 | 198 | 200 | 5,000 | 200 |
| 2009-01-30 | 194 | 200 | 194 | 200 | 4,000 | 200 |
| 2009-01-29 | 190 | 198 | 190 | 196 | 46,000 | 196 |
| 2009-01-28 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-01-27 | 204 | 209 | 204 | 209 | 2,000 | 209 |
| 2009-01-26 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-01-23 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2009-01-22 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-01-21 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-01-20 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 2009-01-16 | 215 | 215 | 207 | 207 | 4,000 | 207 |
| 2009-01-15 | 215 | 215 | 213 | 214 | 3,000 | 214 |
| 2009-01-14 | 218 | 218 | 217 | 217 | 10,000 | 217 |
| 2009-01-13 | 211 | 219 | 211 | 217 | 12,000 | 217 |
| 2009-01-09 | 210 | 210 | 206 | 210 | 5,000 | 210 |
| 2009-01-08 | 204 | 207 | 203 | 203 | 6,000 | 203 |
| 2009-01-07 | 203 | 203 | 201 | 201 | 4,000 | 201 |
| 2009-01-06 | 205 | 205 | 203 | 203 | 2,000 | 203 |
| 2009-01-05 | 206 | 206 | 203 | 203 | 3,000 | 203 |
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
