1. HOME >
  2. 株価時系列 >
  3. 2903 >
  4. 2011年

2903 シノブフーズ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302492502492505,000250
2011-12-292472472472473,000247
2011-12-282492492482493,000249
2011-12-272492492472473,000247
2011-12-2624825024824917,000249
2011-12-222462472462475,000247
2011-12-212452472452463,000246
2011-12-202452452452454,000245
2011-12-192472472452456,000245
2011-12-162472472472471,000247
2011-12-152462462452467,000246
2011-12-142452452442456,000245
2011-12-132452462452466,000246
2011-12-122442452432458,000245
2011-12-072422452422457,000245
2011-12-062432432432432,000243
2011-12-052412452412446,000244
2011-12-022432432402408,000240
2011-11-292402402402402,000240
2011-11-282402412382413,000241
2011-11-252382392382393,000239
2011-11-242392392382386,000238
2011-11-222392432392394,000239
2011-11-212402402392392,000239
2011-11-182422422382417,000241
2011-11-172412412402404,000240
2011-11-162402412402412,000241
2011-11-142402402382403,000240
2011-11-102392402372377,000237
2011-11-092402402392394,000239
2011-11-082412412402402,000240
2011-11-072402402402401,000240
2011-11-042402402402406,000240
2011-11-022442442442442,000244
2011-11-012442442402406,000240
2011-10-312422442422442,000244
2011-10-282432432432432,000243
2011-10-272432432432431,000243
2011-10-262422422422421,000242
2011-10-252422422412412,000241
2011-10-212422422422421,000242
2011-10-202432432392396,000239
2011-10-192422432422439,000243
2011-10-182412412382385,000238
2011-10-172422422422421,000242
2011-10-142392392392391,000239
2011-10-132412412382417,000241
2011-10-122402402402402,000240
2011-10-112382392382386,000238
2011-10-0723923923823911,000239
2011-10-062402402382384,000238
2011-10-052402402402403,000240
2011-10-042412432412432,000243
2011-10-032402402402403,000240
2011-09-302392442392443,000244
2011-09-292382432382435,000243
2011-09-272442442412447,000244
2011-09-262432442402443,000244
2011-09-222472472432435,000243
2011-09-212472472472472,000247
2011-09-202472472432436,000243
2011-09-162442472442476,000247
2011-09-142432432432433,000243
2011-09-132462472452455,000245
2011-09-122432462422466,000246
2011-09-092452472452477,000247
2011-09-082452452422453,000245
2011-09-072412442412446,000244
2011-09-062442452422454,000245
2011-09-052452462442469,000246
2011-09-022462462452453,000245
2011-09-012462462452454,000245
2011-08-312452452452451,000245
2011-08-302452462452462,000246
2011-08-292462462452452,000245
2011-08-262472472472471,000247
2011-08-252422462422463,000246
2011-08-242472472472471,000247
2011-08-232472472422423,000242
2011-08-222472472432433,000243
2011-08-192482482412415,000241
2011-08-182472482472484,000248
2011-08-172432432422422,000242
2011-08-152442482422426,000242
2011-08-122472492412418,000241
2011-08-112372502372509,000250
2011-08-102402402402403,000240
2011-08-0923723723623710,000237
2011-08-0823924023723710,000237
2011-08-052372392362396,000239
2011-08-042392392392391,000239
2011-08-0324024323823812,000238
2011-08-022452452452451,000245
2011-08-012442452412453,000245
2011-07-292422422422421,000242
2011-07-2824524524024413,000244
2011-07-272492492472473,000247
2011-07-2624824924124816,000248
2011-07-252462472452474,000247
2011-07-222462502462465,000246
2011-07-212472482472482,000248
2011-07-2025025024624611,000246
2011-07-192502512462516,000251
2011-07-152502502502501,000250
2011-07-142522522522521,000252
2011-07-1324625324625022,000250
2011-07-1224325524324433,000244
2011-07-112452452432435,000243
2011-07-082452452452455,000245
2011-07-072452452442447,000244
2011-07-062442442432445,000244
2011-07-052432432422434,000243
2011-07-042432432392436,000243
2011-07-012392402392395,000239
2011-06-302392392392391,000239
2011-06-292382392382392,000239
2011-06-282372372372372,000237
2011-06-272382382372374,000237
2011-06-242362372362374,000237
2011-06-232352352352352,000235
2011-06-222372372352354,000235
2011-06-212372372372373,000237
2011-06-202372372342345,000234
2011-06-1723623623323311,000233
2011-06-162352352332343,000234
2011-06-1523423623323318,000233
2011-06-142342342342342,000234
2011-06-132342342322338,000233
2011-06-102332342322327,000232
2011-06-092322322322322,000232
2011-06-072312322312315,000231
2011-06-062302302302302,000230
2011-06-0323223223023015,000230
2011-06-022332342332342,000234
2011-06-012322322322321,000232
2011-05-312332332322335,000233
2011-05-302332332332331,000233
2011-05-272312312312312,000231
2011-05-262312312312314,000231
2011-05-252312322312324,000232
2011-05-242312312312311,000231
2011-05-232312312312311,000231
2011-05-202352352322324,000232
2011-05-192332332312323,000232
2011-05-182332332332331,000233
2011-05-172332332302318,000231
2011-05-162352352342343,000234
2011-05-132362362352355,000235
2011-05-122362362362361,000236
2011-05-112352362352354,000235
2011-05-1023323523223310,000233
2011-05-092312332312333,000233
2011-05-062342342332336,000233
2011-05-022352352302302,000230
2011-04-282292332292305,000230
2011-04-272312332312326,000232
2011-04-262342352342354,000235
2011-04-252362362292292,000229
2011-04-222322322322324,000232
2011-04-212302332302333,000233
2011-04-202332332312315,000231
2011-04-192322322312314,000231
2011-04-182362362322322,000232
2011-04-152332332322323,000232
2011-04-142312312312312,000231
2011-04-132362362312315,000231
2011-04-1123223223223210,000232
2011-04-082322322322321,000232
2011-04-072312332312315,000231
2011-04-0623623623123111,000231
2011-04-052402402382387,000238
2011-04-042402402402401,000240
2011-04-012362402362405,000240
2011-03-312402402402404,000240
2011-03-302412412412413,000241
2011-03-2924424423624027,000240
2011-03-2826727026026829,000268
2011-03-2526126926026610,000266
2011-03-242652652652652,000265
2011-03-232702742702707,000270
2011-03-2226527525427239,000272
2011-03-1826026225425711,000257
2011-03-1724426723925426,000254
2011-03-1622624822624115,000241
2011-03-1523923922123438,000234
2011-03-1423824523023920,000239
2011-03-112642652622627,000262
2011-03-1026426526426511,000265
2011-03-0926026526026316,000263
2011-03-0825826025826015,000260
2011-03-072592592582587,000258
2011-03-042592592582588,000258
2011-03-0325625725625710,000257
2011-03-022552562552565,000256
2011-03-012522542522547,000254
2011-02-282502502502502,000250
2011-02-252512512512512,000251
2011-02-242512522502505,000250
2011-02-232532532522522,000252
2011-02-222532532512514,000251
2011-02-212532532522535,000253
2011-02-1825225325125317,000253
2011-02-172502502492505,000250
2011-02-162502502492494,000249
2011-02-152472502472496,000249
2011-02-1424624724624710,000247
2011-02-102482502462469,000246
2011-02-092482482462464,000246
2011-02-0824324624324613,000246
2011-02-072452482452486,000248
2011-02-042442442442443,000244
2011-02-032442442442443,000244
2011-02-022452452442443,000244
2011-02-012442452442453,000245
2011-01-312422422422421,000242
2011-01-282402402402402,000240
2011-01-272422422422422,000242
2011-01-262422422422422,000242
2011-01-252422422382382,000238
2011-01-242402422392424,000242
2011-01-212382382372377,000237
2011-01-2024424423923910,000239
2011-01-192422422412412,000241
2011-01-182392422392422,000242
2011-01-172432432392395,000239
2011-01-142442442382383,000238
2011-01-1323924423624419,000244
2011-01-122362372352357,000235
2011-01-112342372342378,000237
2011-01-072342342332344,000234
2011-01-062322332322335,000233
2011-01-052342342322322,000232
2011-01-042322342302345,000234

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