2903 シノブフーズ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 607 | 627 | 606 | 606 | 12,000 | 606 |
| 2014-12-29 | 620 | 620 | 607 | 607 | 12,000 | 607 |
| 2014-12-26 | 629 | 629 | 620 | 620 | 25,000 | 620 |
| 2014-12-25 | 634 | 635 | 630 | 630 | 32,000 | 630 |
| 2014-12-24 | 620 | 635 | 620 | 630 | 48,000 | 630 |
| 2014-12-22 | 600 | 608 | 598 | 604 | 29,000 | 604 |
| 2014-12-19 | 584 | 596 | 584 | 594 | 44,000 | 594 |
| 2014-12-18 | 583 | 585 | 580 | 581 | 10,000 | 581 |
| 2014-12-17 | 577 | 584 | 577 | 578 | 24,000 | 578 |
| 2014-12-16 | 584 | 585 | 579 | 585 | 13,000 | 585 |
| 2014-12-15 | 575 | 584 | 575 | 579 | 37,000 | 579 |
| 2014-12-12 | 568 | 571 | 568 | 570 | 10,000 | 570 |
| 2014-12-11 | 564 | 578 | 564 | 568 | 16,000 | 568 |
| 2014-12-10 | 565 | 568 | 564 | 568 | 11,000 | 568 |
| 2014-12-09 | 564 | 565 | 564 | 564 | 9,000 | 564 |
| 2014-12-08 | 570 | 570 | 563 | 563 | 10,000 | 563 |
| 2014-12-05 | 573 | 573 | 564 | 564 | 14,000 | 564 |
| 2014-12-04 | 573 | 573 | 570 | 572 | 8,000 | 572 |
| 2014-12-03 | 570 | 575 | 570 | 572 | 10,000 | 572 |
| 2014-12-02 | 560 | 584 | 560 | 570 | 38,000 | 570 |
| 2014-12-01 | 555 | 560 | 555 | 560 | 12,000 | 560 |
| 2014-11-28 | 550 | 555 | 550 | 550 | 12,000 | 550 |
| 2014-11-27 | 538 | 553 | 538 | 553 | 28,000 | 553 |
| 2014-11-26 | 535 | 537 | 535 | 537 | 21,000 | 537 |
| 2014-11-25 | 535 | 536 | 533 | 535 | 23,000 | 535 |
| 2014-11-21 | 535 | 535 | 532 | 533 | 16,000 | 533 |
| 2014-11-20 | 532 | 534 | 532 | 533 | 6,000 | 533 |
| 2014-11-19 | 531 | 531 | 530 | 531 | 18,000 | 531 |
| 2014-11-18 | 535 | 535 | 530 | 530 | 14,000 | 530 |
| 2014-11-17 | 538 | 538 | 529 | 530 | 4,000 | 530 |
| 2014-11-14 | 539 | 539 | 537 | 537 | 3,000 | 537 |
| 2014-11-13 | 535 | 540 | 535 | 537 | 12,000 | 537 |
| 2014-11-12 | 533 | 538 | 533 | 534 | 13,000 | 534 |
| 2014-11-11 | 532 | 533 | 530 | 533 | 13,000 | 533 |
| 2014-11-10 | 530 | 533 | 530 | 533 | 10,000 | 533 |
| 2014-11-07 | 526 | 531 | 521 | 528 | 69,000 | 528 |
| 2014-11-06 | 536 | 540 | 520 | 524 | 38,000 | 524 |
| 2014-11-05 | 502 | 540 | 500 | 537 | 89,000 | 537 |
| 2014-11-04 | 498 | 504 | 498 | 503 | 12,000 | 503 |
| 2014-10-31 | 498 | 498 | 488 | 495 | 8,000 | 495 |
| 2014-10-30 | 496 | 496 | 493 | 496 | 3,000 | 496 |
| 2014-10-29 | 495 | 497 | 495 | 496 | 3,000 | 496 |
| 2014-10-28 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2014-10-27 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2014-10-24 | 493 | 495 | 493 | 495 | 9,000 | 495 |
| 2014-10-23 | 487 | 493 | 487 | 493 | 5,000 | 493 |
| 2014-10-22 | 504 | 504 | 495 | 495 | 4,000 | 495 |
| 2014-10-21 | 501 | 518 | 501 | 504 | 18,000 | 504 |
| 2014-10-20 | 473 | 516 | 465 | 493 | 28,000 | 493 |
| 2014-10-17 | 475 | 479 | 457 | 457 | 11,000 | 457 |
| 2014-10-16 | 478 | 480 | 471 | 476 | 8,000 | 476 |
| 2014-10-15 | 480 | 484 | 480 | 484 | 2,000 | 484 |
| 2014-10-14 | 488 | 488 | 482 | 484 | 3,000 | 484 |
| 2014-10-10 | 503 | 503 | 488 | 488 | 9,000 | 488 |
| 2014-10-09 | 491 | 507 | 491 | 507 | 2,000 | 507 |
| 2014-10-08 | 489 | 494 | 488 | 494 | 10,000 | 494 |
| 2014-10-07 | 491 | 494 | 491 | 494 | 5,000 | 494 |
| 2014-10-06 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2014-10-03 | 489 | 496 | 486 | 490 | 7,000 | 490 |
| 2014-10-02 | 497 | 497 | 493 | 493 | 7,000 | 493 |
| 2014-10-01 | 499 | 501 | 498 | 498 | 4,000 | 498 |
| 2014-09-30 | 502 | 502 | 494 | 496 | 16,000 | 496 |
| 2014-09-29 | 505 | 505 | 501 | 501 | 7,000 | 501 |
| 2014-09-25 | 504 | 510 | 503 | 503 | 9,000 | 503 |
| 2014-09-24 | 502 | 514 | 499 | 514 | 3,000 | 514 |
| 2014-09-22 | 502 | 502 | 495 | 500 | 7,000 | 500 |
| 2014-09-19 | 507 | 508 | 501 | 502 | 5,000 | 502 |
| 2014-09-18 | 508 | 508 | 501 | 501 | 9,000 | 501 |
| 2014-09-17 | 506 | 506 | 501 | 504 | 6,000 | 504 |
| 2014-09-16 | 507 | 507 | 506 | 506 | 9,000 | 506 |
| 2014-09-12 | 526 | 526 | 502 | 506 | 31,000 | 506 |
| 2014-09-11 | 525 | 534 | 525 | 534 | 12,000 | 534 |
| 2014-09-10 | 538 | 538 | 530 | 530 | 3,000 | 530 |
| 2014-09-09 | 519 | 538 | 519 | 538 | 8,000 | 538 |
| 2014-09-08 | 540 | 540 | 515 | 520 | 21,000 | 520 |
| 2014-09-05 | 545 | 545 | 540 | 540 | 7,000 | 540 |
| 2014-09-04 | 550 | 550 | 545 | 548 | 23,000 | 548 |
| 2014-09-03 | 545 | 552 | 545 | 552 | 20,000 | 552 |
| 2014-09-02 | 548 | 558 | 543 | 543 | 29,000 | 543 |
| 2014-09-01 | 548 | 548 | 536 | 548 | 15,000 | 548 |
| 2014-08-29 | 531 | 548 | 531 | 548 | 28,000 | 548 |
| 2014-08-28 | 530 | 531 | 521 | 531 | 9,000 | 531 |
| 2014-08-27 | 530 | 533 | 530 | 530 | 19,000 | 530 |
| 2014-08-26 | 509 | 545 | 509 | 530 | 93,000 | 530 |
| 2014-08-25 | 490 | 504 | 490 | 504 | 27,000 | 504 |
| 2014-08-22 | 488 | 494 | 488 | 490 | 4,000 | 490 |
| 2014-08-21 | 494 | 494 | 494 | 494 | 12,000 | 494 |
| 2014-08-20 | 488 | 494 | 486 | 494 | 7,000 | 494 |
| 2014-08-19 | 484 | 488 | 484 | 488 | 5,000 | 488 |
| 2014-08-18 | 492 | 498 | 492 | 492 | 6,000 | 492 |
| 2014-08-15 | 492 | 492 | 490 | 492 | 9,000 | 492 |
| 2014-08-14 | 494 | 494 | 492 | 492 | 11,000 | 492 |
| 2014-08-13 | 486 | 497 | 485 | 495 | 12,000 | 495 |
| 2014-08-12 | 479 | 500 | 479 | 485 | 70,000 | 485 |
| 2014-08-11 | 480 | 480 | 475 | 479 | 20,000 | 479 |
| 2014-08-08 | 475 | 477 | 468 | 477 | 11,000 | 477 |
| 2014-08-07 | 470 | 480 | 469 | 480 | 29,000 | 480 |
| 2014-08-06 | 466 | 466 | 460 | 462 | 4,000 | 462 |
| 2014-08-05 | 465 | 465 | 460 | 465 | 8,000 | 465 |
| 2014-08-01 | 470 | 472 | 466 | 466 | 5,000 | 466 |
| 2014-07-31 | 473 | 473 | 473 | 473 | 11,000 | 473 |
| 2014-07-30 | 466 | 473 | 466 | 473 | 4,000 | 473 |
| 2014-07-29 | 466 | 467 | 466 | 467 | 2,000 | 467 |
| 2014-07-28 | 463 | 467 | 463 | 467 | 2,000 | 467 |
| 2014-07-25 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2014-07-24 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2014-07-23 | 470 | 470 | 468 | 468 | 13,000 | 468 |
| 2014-07-22 | 472 | 472 | 470 | 470 | 10,000 | 470 |
| 2014-07-18 | 473 | 473 | 468 | 473 | 10,000 | 473 |
| 2014-07-17 | 460 | 475 | 458 | 470 | 38,000 | 470 |
| 2014-07-16 | 452 | 460 | 450 | 460 | 11,000 | 460 |
| 2014-07-15 | 454 | 458 | 447 | 454 | 18,000 | 454 |
| 2014-07-14 | 450 | 454 | 450 | 454 | 23,000 | 454 |
| 2014-07-11 | 449 | 449 | 449 | 449 | 7,000 | 449 |
| 2014-07-10 | 448 | 449 | 445 | 449 | 18,000 | 449 |
| 2014-07-09 | 450 | 450 | 443 | 447 | 20,000 | 447 |
| 2014-07-08 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 2014-07-07 | 451 | 451 | 450 | 450 | 5,000 | 450 |
| 2014-07-04 | 449 | 452 | 449 | 452 | 6,000 | 452 |
| 2014-07-03 | 448 | 448 | 448 | 448 | 4,000 | 448 |
| 2014-07-02 | 446 | 450 | 446 | 446 | 5,000 | 446 |
| 2014-07-01 | 450 | 450 | 446 | 446 | 18,000 | 446 |
| 2014-06-30 | 449 | 449 | 445 | 445 | 6,000 | 445 |
| 2014-06-27 | 446 | 446 | 445 | 445 | 2,000 | 445 |
| 2014-06-26 | 445 | 448 | 445 | 448 | 4,000 | 448 |
| 2014-06-25 | 444 | 446 | 444 | 445 | 11,000 | 445 |
| 2014-06-24 | 439 | 443 | 439 | 443 | 12,000 | 443 |
| 2014-06-23 | 436 | 439 | 435 | 438 | 6,000 | 438 |
| 2014-06-20 | 435 | 436 | 434 | 436 | 7,000 | 436 |
| 2014-06-19 | 432 | 435 | 432 | 435 | 3,000 | 435 |
| 2014-06-18 | 433 | 435 | 431 | 432 | 11,000 | 432 |
| 2014-06-17 | 429 | 430 | 429 | 430 | 4,000 | 430 |
| 2014-06-16 | 428 | 430 | 427 | 430 | 6,000 | 430 |
| 2014-06-13 | 425 | 429 | 425 | 429 | 15,000 | 429 |
| 2014-06-12 | 424 | 424 | 424 | 424 | 4,000 | 424 |
| 2014-06-11 | 420 | 424 | 420 | 424 | 2,000 | 424 |
| 2014-06-10 | 423 | 423 | 420 | 420 | 13,000 | 420 |
| 2014-06-09 | 420 | 422 | 419 | 422 | 12,000 | 422 |
| 2014-06-06 | 420 | 420 | 419 | 420 | 4,000 | 420 |
| 2014-06-05 | 420 | 420 | 419 | 419 | 4,000 | 419 |
| 2014-06-04 | 418 | 419 | 417 | 419 | 6,000 | 419 |
| 2014-06-03 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2014-06-02 | 414 | 415 | 414 | 415 | 2,000 | 415 |
| 2014-05-30 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2014-05-29 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 2014-05-28 | 416 | 416 | 416 | 416 | 7,000 | 416 |
| 2014-05-27 | 418 | 418 | 416 | 417 | 3,000 | 417 |
| 2014-05-26 | 415 | 417 | 415 | 417 | 3,000 | 417 |
| 2014-05-23 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2014-05-22 | 418 | 418 | 417 | 417 | 2,000 | 417 |
| 2014-05-21 | 415 | 415 | 415 | 415 | 7,000 | 415 |
| 2014-05-20 | 417 | 417 | 415 | 415 | 5,000 | 415 |
| 2014-05-19 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2014-05-16 | 416 | 416 | 416 | 416 | 7,000 | 416 |
| 2014-05-15 | 415 | 416 | 415 | 416 | 7,000 | 416 |
| 2014-05-14 | 412 | 415 | 412 | 415 | 5,000 | 415 |
| 2014-05-13 | 412 | 415 | 404 | 411 | 14,000 | 411 |
| 2014-05-12 | 412 | 420 | 409 | 411 | 13,000 | 411 |
| 2014-05-09 | 407 | 420 | 407 | 420 | 18,000 | 420 |
| 2014-05-08 | 394 | 450 | 394 | 415 | 58,000 | 415 |
| 2014-05-07 | 392 | 394 | 392 | 394 | 4,000 | 394 |
| 2014-05-02 | 394 | 394 | 393 | 393 | 3,000 | 393 |
| 2014-05-01 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2014-04-30 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2014-04-28 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2014-04-25 | 390 | 395 | 390 | 392 | 9,000 | 392 |
| 2014-04-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2014-04-23 | 391 | 391 | 391 | 391 | 5,000 | 391 |
| 2014-04-22 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2014-04-21 | 393 | 393 | 392 | 392 | 4,000 | 392 |
| 2014-04-18 | 391 | 396 | 391 | 395 | 9,000 | 395 |
| 2014-04-17 | 391 | 392 | 391 | 392 | 5,000 | 392 |
| 2014-04-16 | 392 | 392 | 391 | 391 | 4,000 | 391 |
| 2014-04-15 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2014-04-14 | 398 | 398 | 395 | 395 | 3,000 | 395 |
| 2014-04-11 | 392 | 397 | 392 | 397 | 2,000 | 397 |
| 2014-04-10 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2014-04-09 | 395 | 395 | 391 | 391 | 5,000 | 391 |
| 2014-04-08 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2014-04-07 | 398 | 399 | 396 | 396 | 4,000 | 396 |
| 2014-04-04 | 398 | 398 | 395 | 398 | 6,000 | 398 |
| 2014-04-03 | 398 | 398 | 394 | 398 | 3,000 | 398 |
| 2014-04-02 | 394 | 395 | 394 | 395 | 4,000 | 395 |
| 2014-04-01 | 395 | 396 | 395 | 395 | 10,000 | 395 |
| 2014-03-31 | 399 | 400 | 398 | 400 | 7,000 | 400 |
| 2014-03-28 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2014-03-27 | 389 | 399 | 389 | 396 | 17,000 | 396 |
| 2014-03-26 | 426 | 426 | 422 | 426 | 7,000 | 426 |
| 2014-03-25 | 416 | 426 | 416 | 426 | 9,000 | 426 |
| 2014-03-24 | 425 | 427 | 415 | 415 | 9,000 | 415 |
| 2014-03-20 | 427 | 429 | 415 | 423 | 17,000 | 423 |
| 2014-03-19 | 425 | 428 | 425 | 426 | 7,000 | 426 |
| 2014-03-18 | 428 | 428 | 425 | 425 | 13,000 | 425 |
| 2014-03-17 | 424 | 428 | 424 | 428 | 6,000 | 428 |
| 2014-03-14 | 429 | 429 | 424 | 424 | 13,000 | 424 |
| 2014-03-13 | 428 | 429 | 428 | 429 | 8,000 | 429 |
| 2014-03-12 | 427 | 427 | 426 | 427 | 4,000 | 427 |
| 2014-03-11 | 427 | 427 | 427 | 427 | 5,000 | 427 |
| 2014-03-10 | 421 | 427 | 421 | 427 | 16,000 | 427 |
| 2014-03-07 | 418 | 421 | 418 | 420 | 3,000 | 420 |
| 2014-03-06 | 420 | 420 | 417 | 417 | 8,000 | 417 |
| 2014-03-05 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2014-03-04 | 415 | 419 | 415 | 419 | 4,000 | 419 |
| 2014-03-03 | 419 | 420 | 414 | 414 | 11,000 | 414 |
| 2014-02-28 | 419 | 423 | 419 | 419 | 11,000 | 419 |
| 2014-02-27 | 415 | 425 | 415 | 419 | 51,000 | 419 |
| 2014-02-26 | 413 | 414 | 413 | 414 | 2,000 | 414 |
| 2014-02-25 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2014-02-24 | 414 | 414 | 413 | 413 | 4,000 | 413 |
| 2014-02-21 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2014-02-20 | 410 | 411 | 410 | 411 | 8,000 | 411 |
| 2014-02-19 | 410 | 410 | 409 | 410 | 3,000 | 410 |
| 2014-02-18 | 409 | 409 | 409 | 409 | 14,000 | 409 |
| 2014-02-17 | 407 | 409 | 405 | 409 | 6,000 | 409 |
| 2014-02-14 | 416 | 416 | 407 | 407 | 11,000 | 407 |
| 2014-02-13 | 414 | 416 | 414 | 414 | 3,000 | 414 |
| 2014-02-12 | 410 | 414 | 410 | 414 | 9,000 | 414 |
| 2014-02-10 | 407 | 409 | 407 | 409 | 4,000 | 409 |
| 2014-02-07 | 405 | 406 | 405 | 406 | 3,000 | 406 |
| 2014-02-06 | 401 | 406 | 401 | 403 | 7,000 | 403 |
| 2014-02-05 | 409 | 409 | 400 | 401 | 9,000 | 401 |
| 2014-02-04 | 405 | 410 | 400 | 401 | 23,000 | 401 |
| 2014-02-03 | 406 | 413 | 406 | 413 | 10,000 | 413 |
| 2014-01-31 | 409 | 412 | 407 | 412 | 19,000 | 412 |
| 2014-01-30 | 418 | 418 | 409 | 409 | 17,000 | 409 |
| 2014-01-29 | 415 | 419 | 410 | 419 | 23,000 | 419 |
| 2014-01-28 | 408 | 415 | 408 | 415 | 18,000 | 415 |
| 2014-01-27 | 408 | 409 | 404 | 408 | 15,000 | 408 |
| 2014-01-24 | 411 | 411 | 409 | 411 | 16,000 | 411 |
| 2014-01-23 | 409 | 411 | 409 | 411 | 7,000 | 411 |
| 2014-01-22 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 2014-01-21 | 406 | 409 | 406 | 409 | 9,000 | 409 |
| 2014-01-20 | 408 | 408 | 406 | 407 | 6,000 | 407 |
| 2014-01-17 | 407 | 408 | 407 | 408 | 3,000 | 408 |
| 2014-01-16 | 404 | 407 | 404 | 407 | 24,000 | 407 |
| 2014-01-15 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2014-01-14 | 401 | 401 | 400 | 400 | 14,000 | 400 |
| 2014-01-10 | 401 | 404 | 400 | 400 | 26,000 | 400 |
| 2014-01-09 | 404 | 404 | 400 | 400 | 12,000 | 400 |
| 2014-01-08 | 404 | 405 | 404 | 404 | 10,000 | 404 |
| 2014-01-07 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2014-01-06 | 402 | 403 | 402 | 402 | 11,000 | 402 |
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
