2903 シノブフーズ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2010-12-29 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-12-28 | 230 | 231 | 230 | 231 | 3,000 | 231 |
| 2010-12-27 | 230 | 233 | 228 | 233 | 4,000 | 233 |
| 2010-12-24 | 230 | 231 | 230 | 230 | 5,000 | 230 |
| 2010-12-22 | 232 | 234 | 230 | 230 | 8,000 | 230 |
| 2010-12-21 | 230 | 231 | 228 | 229 | 9,000 | 229 |
| 2010-12-20 | 230 | 232 | 227 | 232 | 10,000 | 232 |
| 2010-12-17 | 231 | 231 | 230 | 230 | 5,000 | 230 |
| 2010-12-16 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2010-12-15 | 225 | 230 | 225 | 230 | 8,000 | 230 |
| 2010-12-14 | 222 | 224 | 222 | 224 | 13,000 | 224 |
| 2010-12-13 | 222 | 224 | 222 | 222 | 16,000 | 222 |
| 2010-12-10 | 222 | 222 | 221 | 222 | 4,000 | 222 |
| 2010-12-09 | 222 | 222 | 221 | 222 | 4,000 | 222 |
| 2010-12-08 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 2010-12-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-12-06 | 220 | 222 | 220 | 220 | 5,000 | 220 |
| 2010-12-03 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2010-12-02 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-12-01 | 219 | 223 | 219 | 223 | 4,000 | 223 |
| 2010-11-30 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2010-11-29 | 219 | 220 | 219 | 220 | 7,000 | 220 |
| 2010-11-26 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2010-11-25 | 219 | 223 | 218 | 223 | 5,000 | 223 |
| 2010-11-24 | 219 | 224 | 218 | 218 | 7,000 | 218 |
| 2010-11-22 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2010-11-19 | 221 | 222 | 221 | 222 | 3,000 | 222 |
| 2010-11-18 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2010-11-16 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2010-11-15 | 218 | 219 | 218 | 219 | 3,000 | 219 |
| 2010-11-11 | 216 | 217 | 216 | 217 | 6,000 | 217 |
| 2010-11-10 | 215 | 217 | 215 | 217 | 5,000 | 217 |
| 2010-11-09 | 212 | 215 | 212 | 215 | 2,000 | 215 |
| 2010-11-08 | 215 | 216 | 212 | 212 | 14,000 | 212 |
| 2010-11-05 | 215 | 215 | 213 | 213 | 3,000 | 213 |
| 2010-11-04 | 213 | 213 | 213 | 213 | 4,000 | 213 |
| 2010-11-01 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2010-10-29 | 214 | 215 | 214 | 215 | 3,000 | 215 |
| 2010-10-28 | 213 | 215 | 211 | 215 | 4,000 | 215 |
| 2010-10-27 | 218 | 218 | 210 | 216 | 16,000 | 216 |
| 2010-10-26 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2010-10-25 | 219 | 219 | 218 | 218 | 4,000 | 218 |
| 2010-10-21 | 220 | 220 | 219 | 219 | 3,000 | 219 |
| 2010-10-20 | 220 | 220 | 219 | 219 | 4,000 | 219 |
| 2010-10-19 | 219 | 219 | 219 | 219 | 4,000 | 219 |
| 2010-10-18 | 220 | 223 | 220 | 223 | 3,000 | 223 |
| 2010-10-15 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2010-10-14 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-10-13 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2010-10-12 | 218 | 219 | 218 | 219 | 4,000 | 219 |
| 2010-10-07 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-10-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-10-05 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2010-10-04 | 220 | 220 | 218 | 218 | 4,000 | 218 |
| 2010-10-01 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2010-09-30 | 220 | 220 | 218 | 218 | 3,000 | 218 |
| 2010-09-29 | 219 | 223 | 219 | 223 | 2,000 | 223 |
| 2010-09-28 | 220 | 220 | 219 | 219 | 4,000 | 219 |
| 2010-09-27 | 222 | 224 | 222 | 224 | 7,000 | 224 |
| 2010-09-24 | 223 | 223 | 222 | 222 | 3,000 | 222 |
| 2010-09-22 | 222 | 223 | 222 | 223 | 2,000 | 223 |
| 2010-09-21 | 223 | 223 | 220 | 220 | 6,000 | 220 |
| 2010-09-17 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 2010-09-16 | 223 | 223 | 222 | 222 | 3,000 | 222 |
| 2010-09-15 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2010-09-14 | 222 | 222 | 221 | 221 | 2,000 | 221 |
| 2010-09-13 | 222 | 224 | 222 | 224 | 3,000 | 224 |
| 2010-09-10 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-09-09 | 220 | 221 | 220 | 221 | 3,000 | 221 |
| 2010-09-08 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-09-07 | 221 | 222 | 221 | 221 | 3,000 | 221 |
| 2010-09-03 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2010-09-01 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2010-08-31 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-08-27 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-08-25 | 221 | 223 | 219 | 219 | 5,000 | 219 |
| 2010-08-20 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2010-08-19 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2010-08-18 | 219 | 223 | 219 | 223 | 3,000 | 223 |
| 2010-08-17 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2010-08-13 | 221 | 221 | 218 | 218 | 4,000 | 218 |
| 2010-08-12 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2010-08-11 | 221 | 221 | 220 | 220 | 2,000 | 220 |
| 2010-08-10 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2010-08-09 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2010-08-06 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2010-08-04 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 2010-08-03 | 220 | 221 | 220 | 221 | 2,000 | 221 |
| 2010-07-29 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2010-07-28 | 222 | 222 | 221 | 221 | 3,000 | 221 |
| 2010-07-26 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2010-07-23 | 222 | 222 | 221 | 222 | 6,000 | 222 |
| 2010-07-22 | 221 | 222 | 221 | 222 | 2,000 | 222 |
| 2010-07-21 | 223 | 223 | 221 | 221 | 3,000 | 221 |
| 2010-07-20 | 224 | 224 | 221 | 221 | 8,000 | 221 |
| 2010-07-16 | 224 | 226 | 223 | 223 | 3,000 | 223 |
| 2010-07-15 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-07-14 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-07-13 | 222 | 226 | 222 | 222 | 15,000 | 222 |
| 2010-07-12 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2010-07-09 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-07-08 | 218 | 219 | 218 | 219 | 3,000 | 219 |
| 2010-07-07 | 221 | 221 | 219 | 219 | 2,000 | 219 |
| 2010-07-06 | 218 | 219 | 218 | 219 | 2,000 | 219 |
| 2010-07-05 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-07-02 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2010-07-01 | 219 | 219 | 218 | 218 | 4,000 | 218 |
| 2010-06-30 | 222 | 222 | 218 | 220 | 7,000 | 220 |
| 2010-06-28 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2010-06-25 | 222 | 223 | 222 | 223 | 4,000 | 223 |
| 2010-06-24 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 2010-06-22 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2010-06-21 | 220 | 222 | 220 | 222 | 9,000 | 222 |
| 2010-06-18 | 225 | 225 | 217 | 220 | 14,000 | 220 |
| 2010-06-17 | 218 | 219 | 218 | 219 | 4,000 | 219 |
| 2010-06-16 | 223 | 223 | 218 | 218 | 6,000 | 218 |
| 2010-06-15 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2010-06-14 | 216 | 222 | 216 | 222 | 7,000 | 222 |
| 2010-06-11 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2010-06-10 | 217 | 219 | 217 | 219 | 2,000 | 219 |
| 2010-06-09 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-06-08 | 219 | 219 | 217 | 217 | 2,000 | 217 |
| 2010-06-07 | 218 | 218 | 217 | 217 | 4,000 | 217 |
| 2010-06-04 | 218 | 220 | 218 | 220 | 2,000 | 220 |
| 2010-06-03 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2010-06-02 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-05-31 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2010-05-28 | 215 | 216 | 215 | 215 | 4,000 | 215 |
| 2010-05-27 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2010-05-26 | 211 | 212 | 211 | 212 | 5,000 | 212 |
| 2010-05-25 | 216 | 216 | 213 | 213 | 6,000 | 213 |
| 2010-05-24 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 2010-05-21 | 217 | 217 | 215 | 215 | 8,000 | 215 |
| 2010-05-20 | 221 | 221 | 217 | 218 | 11,000 | 218 |
| 2010-05-19 | 219 | 220 | 218 | 219 | 9,000 | 219 |
| 2010-05-18 | 221 | 221 | 219 | 219 | 2,000 | 219 |
| 2010-05-17 | 219 | 220 | 219 | 220 | 5,000 | 220 |
| 2010-05-14 | 220 | 220 | 217 | 220 | 10,000 | 220 |
| 2010-05-13 | 220 | 220 | 218 | 218 | 6,000 | 218 |
| 2010-05-12 | 219 | 219 | 218 | 219 | 5,000 | 219 |
| 2010-05-11 | 219 | 220 | 218 | 218 | 7,000 | 218 |
| 2010-05-10 | 220 | 220 | 219 | 219 | 3,000 | 219 |
| 2010-05-07 | 219 | 220 | 217 | 219 | 12,000 | 219 |
| 2010-05-06 | 222 | 223 | 221 | 223 | 10,000 | 223 |
| 2010-04-30 | 222 | 223 | 221 | 221 | 7,000 | 221 |
| 2010-04-28 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2010-04-27 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2010-04-26 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2010-04-23 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 2010-04-22 | 224 | 224 | 221 | 222 | 4,000 | 222 |
| 2010-04-21 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2010-04-20 | 224 | 224 | 222 | 224 | 11,000 | 224 |
| 2010-04-19 | 222 | 222 | 221 | 222 | 6,000 | 222 |
| 2010-04-16 | 222 | 222 | 222 | 222 | 4,000 | 222 |
| 2010-04-15 | 222 | 222 | 221 | 222 | 5,000 | 222 |
| 2010-04-14 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2010-04-13 | 223 | 223 | 221 | 221 | 6,000 | 221 |
| 2010-04-12 | 221 | 223 | 221 | 223 | 7,000 | 223 |
| 2010-04-09 | 222 | 222 | 221 | 221 | 4,000 | 221 |
| 2010-04-08 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2010-04-07 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2010-04-06 | 224 | 224 | 221 | 221 | 7,000 | 221 |
| 2010-04-05 | 221 | 221 | 220 | 221 | 4,000 | 221 |
| 2010-04-02 | 222 | 223 | 221 | 221 | 9,000 | 221 |
| 2010-04-01 | 221 | 222 | 221 | 221 | 5,000 | 221 |
| 2010-03-31 | 222 | 223 | 222 | 222 | 7,000 | 222 |
| 2010-03-30 | 222 | 222 | 219 | 222 | 15,000 | 222 |
| 2010-03-29 | 220 | 223 | 219 | 223 | 29,000 | 223 |
| 2010-03-26 | 238 | 240 | 237 | 239 | 28,000 | 239 |
| 2010-03-25 | 235 | 237 | 234 | 237 | 20,000 | 237 |
| 2010-03-24 | 235 | 235 | 234 | 234 | 14,000 | 234 |
| 2010-03-23 | 235 | 235 | 233 | 234 | 21,000 | 234 |
| 2010-03-19 | 235 | 236 | 234 | 234 | 18,000 | 234 |
| 2010-03-18 | 232 | 233 | 231 | 233 | 6,000 | 233 |
| 2010-03-17 | 234 | 234 | 229 | 229 | 35,000 | 229 |
| 2010-03-16 | 235 | 235 | 233 | 234 | 12,000 | 234 |
| 2010-03-15 | 233 | 235 | 233 | 235 | 13,000 | 235 |
| 2010-03-12 | 230 | 232 | 230 | 232 | 7,000 | 232 |
| 2010-03-11 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2010-03-10 | 229 | 230 | 226 | 230 | 11,000 | 230 |
| 2010-03-09 | 228 | 229 | 227 | 229 | 8,000 | 229 |
| 2010-03-08 | 225 | 229 | 225 | 225 | 13,000 | 225 |
| 2010-03-05 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2010-03-04 | 223 | 225 | 223 | 224 | 13,000 | 224 |
| 2010-03-03 | 225 | 225 | 225 | 225 | 9,000 | 225 |
| 2010-03-02 | 223 | 224 | 223 | 224 | 5,000 | 224 |
| 2010-03-01 | 221 | 224 | 220 | 223 | 22,000 | 223 |
| 2010-02-26 | 230 | 230 | 225 | 225 | 6,000 | 225 |
| 2010-02-25 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2010-02-24 | 226 | 230 | 226 | 227 | 8,000 | 227 |
| 2010-02-23 | 229 | 229 | 227 | 227 | 4,000 | 227 |
| 2010-02-22 | 228 | 229 | 228 | 228 | 6,000 | 228 |
| 2010-02-19 | 229 | 229 | 229 | 229 | 10,000 | 229 |
| 2010-02-17 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2010-02-16 | 227 | 227 | 226 | 226 | 3,000 | 226 |
| 2010-02-15 | 223 | 228 | 223 | 228 | 3,000 | 228 |
| 2010-02-12 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2010-02-10 | 225 | 225 | 221 | 221 | 4,000 | 221 |
| 2010-02-09 | 225 | 225 | 224 | 224 | 2,000 | 224 |
| 2010-02-08 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-02-05 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-02-04 | 226 | 226 | 221 | 221 | 6,000 | 221 |
| 2010-02-03 | 227 | 227 | 220 | 222 | 11,000 | 222 |
| 2010-02-02 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2010-02-01 | 226 | 226 | 225 | 225 | 4,000 | 225 |
| 2010-01-29 | 230 | 230 | 227 | 227 | 2,000 | 227 |
| 2010-01-28 | 227 | 230 | 227 | 230 | 4,000 | 230 |
| 2010-01-27 | 228 | 229 | 228 | 228 | 3,000 | 228 |
| 2010-01-26 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2010-01-25 | 230 | 230 | 228 | 228 | 5,000 | 228 |
| 2010-01-22 | 233 | 233 | 228 | 228 | 5,000 | 228 |
| 2010-01-21 | 230 | 233 | 230 | 233 | 2,000 | 233 |
| 2010-01-20 | 235 | 235 | 228 | 233 | 10,000 | 233 |
| 2010-01-18 | 222 | 225 | 222 | 225 | 6,000 | 225 |
| 2010-01-15 | 223 | 223 | 222 | 222 | 3,000 | 222 |
| 2010-01-14 | 225 | 225 | 222 | 222 | 3,000 | 222 |
| 2010-01-13 | 220 | 225 | 220 | 225 | 14,000 | 225 |
| 2010-01-12 | 219 | 219 | 218 | 219 | 8,000 | 219 |
| 2010-01-08 | 216 | 218 | 216 | 218 | 5,000 | 218 |
| 2010-01-07 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-01-06 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2010-01-05 | 217 | 218 | 215 | 215 | 3,000 | 215 |
| 2010-01-04 | 215 | 216 | 215 | 216 | 9,000 | 216 |
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
