2903 シノブフーズ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	372	373	370	373	10,000	373
2012-12-27	370	372	366	372	14,000	372
2012-12-26	377	379	368	370	17,000	370
2012-12-25	356	378	355	378	62,000	378
2012-12-21	365	366	356	356	37,000	356
2012-12-20	371	375	370	375	58,000	375
2012-12-19	363	369	362	369	68,000	369
2012-12-18	356	362	356	361	70,000	361
2012-12-17	356	357	355	356	36,000	356
2012-12-14	351	355	351	355	37,000	355
2012-12-13	350	351	350	350	39,000	350
2012-12-12	348	350	348	350	22,000	350
2012-12-11	345	348	345	348	30,000	348
2012-12-10	343	345	342	345	30,000	345
2012-12-07	342	342	341	342	31,000	342
2012-12-06	340	342	340	342	20,000	342
2012-12-05	340	340	336	340	26,000	340
2012-12-04	338	341	338	340	16,000	340
2012-12-03	338	340	337	337	36,000	337
2012-11-30	336	338	335	337	22,000	337
2012-11-29	330	333	329	333	39,000	333
2012-11-28	330	330	328	329	43,000	329
2012-11-27	327	330	327	329	46,000	329
2012-11-26	330	330	327	327	34,000	327
2012-11-22	325	330	325	330	36,000	330
2012-11-21	328	329	324	324	39,000	324
2012-11-20	327	328	326	328	37,000	328
2012-11-19	320	325	320	324	51,000	324
2012-11-16	319	319	315	319	27,000	319
2012-11-15	318	319	315	319	26,000	319
2012-11-14	314	318	312	318	43,000	318
2012-11-13	306	314	306	314	51,000	314
2012-11-12	308	308	305	305	25,000	305
2012-11-09	303	304	301	304	10,000	304
2012-11-08	305	307	302	306	25,000	306
2012-11-07	288	315	286	311	93,000	311
2012-11-06	283	284	283	283	5,000	283
2012-11-05	283	284	281	284	10,000	284
2012-11-02	284	284	283	283	8,000	283
2012-11-01	283	283	283	283	2,000	283
2012-10-31	284	284	283	283	6,000	283
2012-10-30	284	284	281	282	10,000	282
2012-10-29	284	285	284	285	3,000	285
2012-10-26	284	286	284	286	5,000	286
2012-10-25	284	284	283	283	3,000	283
2012-10-24	286	286	282	283	6,000	283
2012-10-22	282	287	282	287	11,000	287
2012-10-19	300	300	285	285	37,000	285
2012-10-18	278	278	278	278	1,000	278
2012-10-17	274	274	272	272	2,000	272
2012-10-16	273	273	273	273	1,000	273
2012-10-15	273	278	273	273	6,000	273
2012-10-10	274	278	272	278	4,000	278
2012-10-09	273	273	273	273	2,000	273
2012-10-05	273	273	270	273	10,000	273
2012-10-04	274	274	274	274	1,000	274
2012-10-03	275	275	275	275	2,000	275
2012-10-01	277	277	275	275	5,000	275
2012-09-28	278	278	276	277	5,000	277
2012-09-27	278	278	277	277	2,000	277
2012-09-26	276	277	276	277	3,000	277
2012-09-25	281	281	280	280	3,000	280
2012-09-24	281	282	280	281	10,000	281
2012-09-21	283	283	281	281	7,000	281
2012-09-20	288	288	288	288	4,000	288
2012-09-19	288	288	288	288	5,000	288
2012-09-18	285	288	285	288	4,000	288
2012-09-13	281	282	281	282	7,000	282
2012-09-12	280	280	280	280	2,000	280
2012-09-11	279	279	279	279	1,000	279
2012-09-10	280	280	279	279	3,000	279
2012-09-07	277	277	277	277	3,000	277
2012-09-06	280	280	280	280	2,000	280
2012-09-05	280	280	280	280	1,000	280
2012-09-04	283	283	283	283	1,000	283
2012-08-31	280	280	280	280	1,000	280
2012-08-30	281	281	280	280	5,000	280
2012-08-29	284	284	284	284	1,000	284
2012-08-28	282	284	281	281	4,000	281
2012-08-27	284	284	282	283	3,000	283
2012-08-23	285	286	284	284	3,000	284
2012-08-22	286	286	285	285	2,000	285
2012-08-20	286	287	286	287	7,000	287
2012-08-17	286	286	285	286	4,000	286
2012-08-16	285	285	285	285	2,000	285
2012-08-15	284	284	284	284	1,000	284
2012-08-14	286	287	280	280	10,000	280
2012-08-13	286	286	286	286	4,000	286
2012-08-10	286	286	286	286	1,000	286
2012-08-09	284	286	284	286	4,000	286
2012-08-08	283	284	283	284	3,000	284
2012-08-07	283	283	282	282	3,000	282
2012-08-06	283	283	283	283	2,000	283
2012-08-03	283	283	282	282	2,000	282
2012-08-02	282	282	282	282	1,000	282
2012-08-01	285	285	285	285	1,000	285
2012-07-31	285	285	285	285	1,000	285
2012-07-27	284	284	284	284	1,000	284
2012-07-26	284	284	281	281	3,000	281
2012-07-25	287	287	287	287	2,000	287
2012-07-24	289	289	287	287	2,000	287
2012-07-23	290	290	290	290	1,000	290
2012-07-20	296	296	291	292	8,000	292
2012-07-19	289	289	289	289	1,000	289
2012-07-17	291	291	291	291	3,000	291
2012-07-13	291	297	290	290	15,000	290
2012-07-12	290	290	290	290	2,000	290
2012-07-11	287	287	287	287	3,000	287
2012-07-10	290	294	290	294	6,000	294
2012-07-09	288	288	287	287	2,000	287
2012-07-06	289	289	289	289	2,000	289
2012-07-05	291	291	291	291	3,000	291
2012-07-04	289	290	289	290	3,000	290
2012-07-03	286	286	286	286	2,000	286
2012-06-29	295	295	294	294	2,000	294
2012-06-21	298	298	296	296	2,000	296
2012-06-20	298	298	292	298	6,000	298
2012-06-19	295	296	295	296	8,000	296
2012-06-18	295	295	295	295	3,000	295
2012-06-15	295	296	295	295	8,000	295
2012-06-14	292	292	292	292	1,000	292
2012-06-13	295	295	291	291	5,000	291
2012-06-11	290	290	290	290	1,000	290
2012-06-08	290	290	289	290	4,000	290
2012-06-07	288	288	288	288	2,000	288
2012-06-06	296	296	283	285	7,000	285
2012-06-05	298	298	298	298	20,000	298
2012-06-04	304	304	293	298	21,000	298
2012-06-01	305	305	295	305	21,000	305
2012-05-31	306	306	296	305	31,000	305
2012-05-30	302	307	295	307	31,000	307
2012-05-29	300	302	289	302	32,000	302
2012-05-28	295	300	295	299	27,000	299
2012-05-25	292	295	286	295	21,000	295
2012-05-24	289	292	283	292	24,000	292
2012-05-23	292	292	281	289	14,000	289
2012-05-22	282	292	282	292	15,000	292
2012-05-21	270	282	270	282	23,000	282
2012-05-18	282	282	263	268	19,000	268
2012-05-17	280	282	280	282	9,000	282
2012-05-16	282	282	280	280	14,000	280
2012-05-15	284	284	282	282	22,000	282
2012-05-14	282	284	282	284	12,000	284
2012-05-11	285	286	282	282	12,000	282
2012-05-10	286	286	281	285	17,000	285
2012-05-09	291	291	285	285	12,000	285
2012-05-08	281	292	280	289	25,000	289
2012-05-07	281	281	280	280	5,000	280
2012-05-02	281	283	281	283	3,000	283
2012-05-01	280	285	280	281	12,000	281
2012-04-27	279	279	279	279	6,000	279
2012-04-26	278	279	278	279	2,000	279
2012-04-25	276	280	276	280	3,000	280
2012-04-24	277	277	275	275	5,000	275
2012-04-23	278	278	278	278	2,000	278
2012-04-20	280	283	280	283	5,000	283
2012-04-19	280	281	278	281	4,000	281
2012-04-18	280	281	279	279	3,000	279
2012-04-17	280	280	280	280	1,000	280
2012-04-16	276	281	276	281	5,000	281
2012-04-13	274	279	274	276	5,000	276
2012-04-12	276	276	272	272	3,000	272
2012-04-11	276	276	270	273	12,000	273
2012-04-10	284	284	276	276	8,000	276
2012-04-09	283	283	283	283	3,000	283
2012-04-06	283	284	282	284	4,000	284
2012-04-05	278	281	278	281	22,000	281
2012-04-04	278	278	278	278	11,000	278
2012-04-03	280	280	278	279	6,000	279
2012-04-02	281	281	280	280	9,000	280
2012-03-30	282	282	280	280	5,000	280
2012-03-29	285	285	281	281	14,000	281
2012-03-28	285	290	283	285	30,000	285
2012-03-27	298	303	298	302	29,000	302
2012-03-26	304	304	301	303	20,000	303
2012-03-23	305	305	300	300	24,000	300
2012-03-22	307	307	306	306	10,000	306
2012-03-21	306	307	306	306	14,000	306
2012-03-19	307	307	307	307	7,000	307
2012-03-16	305	307	303	307	16,000	307
2012-03-15	306	306	303	305	11,000	305
2012-03-14	305	306	303	304	15,000	304
2012-03-13	305	305	303	305	6,000	305
2012-03-12	303	305	303	305	14,000	305
2012-03-09	302	303	301	303	6,000	303
2012-03-08	302	302	297	301	10,000	301
2012-03-07	301	302	298	302	4,000	302
2012-03-06	301	305	301	303	8,000	303
2012-03-05	298	303	298	303	18,000	303
2012-03-02	297	298	295	297	7,000	297
2012-03-01	298	299	297	297	11,000	297
2012-02-29	293	298	293	298	10,000	298
2012-02-28	297	297	292	295	12,000	295
2012-02-27	293	297	293	294	16,000	294
2012-02-24	284	296	284	293	42,000	293
2012-02-23	281	284	281	284	16,000	284
2012-02-22	280	280	279	280	9,000	280
2012-02-21	278	278	278	278	2,000	278
2012-02-20	279	279	278	278	8,000	278
2012-02-17	279	280	276	279	11,000	279
2012-02-16	277	277	276	277	9,000	277
2012-02-15	276	279	276	278	5,000	278
2012-02-14	278	278	276	277	13,000	277
2012-02-13	276	278	276	277	12,000	277
2012-02-10	274	279	274	275	17,000	275
2012-02-09	269	273	269	273	15,000	273
2012-02-08	268	271	268	271	7,000	271
2012-02-07	270	270	269	269	7,000	269
2012-02-06	270	272	270	270	6,000	270
2012-02-03	268	270	268	268	6,000	268
2012-02-02	272	272	268	268	7,000	268
2012-02-01	269	270	268	268	5,000	268
2012-01-31	271	273	271	271	5,000	271
2012-01-30	268	272	268	271	8,000	271
2012-01-27	267	268	265	268	3,000	268
2012-01-26	266	266	265	265	6,000	265
2012-01-25	264	265	264	265	2,000	265
2012-01-24	266	266	264	265	7,000	265
2012-01-23	264	265	264	265	6,000	265
2012-01-20	262	265	262	264	11,000	264
2012-01-19	260	263	260	262	5,000	262
2012-01-18	263	265	260	260	12,000	260
2012-01-17	261	262	260	262	7,000	262
2012-01-13	261	268	261	261	19,000	261
2012-01-12	262	262	260	260	4,000	260
2012-01-11	264	264	262	262	5,000	262
2012-01-10	259	260	259	259	5,000	259
2012-01-06	255	258	253	253	13,000	253
2012-01-05	255	255	253	255	9,000	255
2012-01-04	250	254	250	254	5,000	254

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