2903 シノブフーズ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 706 | 715 | 700 | 714 | 5,800 | 714 |
| 2015-12-29 | 697 | 705 | 697 | 700 | 3,300 | 700 |
| 2015-12-28 | 701 | 710 | 701 | 702 | 5,800 | 702 |
| 2015-12-25 | 703 | 703 | 696 | 696 | 3,800 | 696 |
| 2015-12-24 | 698 | 705 | 696 | 703 | 13,200 | 703 |
| 2015-12-22 | 696 | 697 | 696 | 697 | 2,900 | 697 |
| 2015-12-21 | 697 | 697 | 693 | 696 | 6,600 | 696 |
| 2015-12-18 | 700 | 700 | 694 | 696 | 15,600 | 696 |
| 2015-12-17 | 700 | 700 | 695 | 696 | 11,500 | 696 |
| 2015-12-16 | 690 | 698 | 690 | 698 | 6,700 | 698 |
| 2015-12-15 | 691 | 697 | 690 | 690 | 5,900 | 690 |
| 2015-12-14 | 697 | 697 | 687 | 690 | 9,500 | 690 |
| 2015-12-11 | 693 | 697 | 693 | 697 | 700 | 697 |
| 2015-12-10 | 699 | 699 | 686 | 693 | 8,900 | 693 |
| 2015-12-09 | 698 | 698 | 690 | 698 | 1,600 | 698 |
| 2015-12-08 | 697 | 698 | 692 | 698 | 8,000 | 698 |
| 2015-12-07 | 688 | 699 | 688 | 697 | 15,900 | 697 |
| 2015-12-04 | 688 | 690 | 688 | 689 | 2,600 | 689 |
| 2015-12-03 | 688 | 688 | 688 | 688 | 100 | 688 |
| 2015-12-02 | 686 | 688 | 680 | 688 | 4,500 | 688 |
| 2015-12-01 | 686 | 692 | 685 | 686 | 8,800 | 686 |
| 2015-11-30 | 688 | 690 | 686 | 690 | 9,000 | 690 |
| 2015-11-27 | 688 | 689 | 684 | 685 | 8,600 | 685 |
| 2015-11-26 | 686 | 686 | 686 | 686 | 300 | 686 |
| 2015-11-25 | 686 | 686 | 684 | 684 | 10,200 | 684 |
| 2015-11-24 | 687 | 687 | 680 | 687 | 9,900 | 687 |
| 2015-11-20 | 687 | 687 | 683 | 686 | 3,500 | 686 |
| 2015-11-19 | 686 | 687 | 683 | 687 | 2,900 | 687 |
| 2015-11-18 | 684 | 686 | 683 | 686 | 9,800 | 686 |
| 2015-11-17 | 682 | 685 | 676 | 685 | 12,100 | 685 |
| 2015-11-16 | 681 | 685 | 680 | 684 | 9,900 | 684 |
| 2015-11-13 | 681 | 681 | 675 | 680 | 5,600 | 680 |
| 2015-11-12 | 681 | 681 | 677 | 679 | 7,600 | 679 |
| 2015-11-11 | 682 | 682 | 681 | 681 | 200 | 681 |
| 2015-11-10 | 680 | 682 | 674 | 682 | 8,400 | 682 |
| 2015-11-09 | 682 | 682 | 675 | 680 | 8,500 | 680 |
| 2015-11-06 | 682 | 683 | 673 | 682 | 16,300 | 682 |
| 2015-11-05 | 682 | 682 | 670 | 678 | 8,800 | 678 |
| 2015-11-04 | 680 | 680 | 669 | 679 | 4,700 | 679 |
| 2015-11-02 | 675 | 675 | 660 | 675 | 4,100 | 675 |
| 2015-10-30 | 675 | 677 | 673 | 675 | 2,500 | 675 |
| 2015-10-29 | 671 | 674 | 667 | 673 | 5,100 | 673 |
| 2015-10-28 | 676 | 684 | 670 | 679 | 2,000 | 679 |
| 2015-10-27 | 666 | 676 | 666 | 676 | 6,400 | 676 |
| 2015-10-26 | 686 | 688 | 666 | 666 | 14,300 | 666 |
| 2015-10-23 | 677 | 690 | 671 | 686 | 21,000 | 686 |
| 2015-10-22 | 671 | 676 | 670 | 676 | 9,200 | 676 |
| 2015-10-21 | 667 | 675 | 667 | 674 | 4,000 | 674 |
| 2015-10-20 | 675 | 676 | 667 | 667 | 12,300 | 667 |
| 2015-10-19 | 668 | 670 | 667 | 667 | 4,500 | 667 |
| 2015-10-16 | 670 | 670 | 668 | 668 | 4,600 | 668 |
| 2015-10-15 | 662 | 670 | 660 | 668 | 12,000 | 668 |
| 2015-10-14 | 669 | 672 | 665 | 672 | 7,900 | 672 |
| 2015-10-13 | 672 | 675 | 662 | 669 | 7,200 | 669 |
| 2015-10-09 | 658 | 672 | 658 | 671 | 41,200 | 671 |
| 2015-10-08 | 653 | 656 | 652 | 656 | 11,900 | 656 |
| 2015-10-07 | 650 | 655 | 648 | 654 | 26,000 | 654 |
| 2015-10-06 | 640 | 655 | 640 | 654 | 48,600 | 654 |
| 2015-10-05 | 637 | 640 | 637 | 639 | 1,800 | 639 |
| 2015-10-02 | 633 | 638 | 633 | 638 | 6,200 | 638 |
| 2015-10-01 | 622 | 636 | 621 | 635 | 9,400 | 635 |
| 2015-09-30 | 620 | 634 | 614 | 622 | 10,200 | 622 |
| 2015-09-29 | 637 | 637 | 627 | 634 | 3,100 | 634 |
| 2015-09-28 | 641 | 645 | 632 | 636 | 3,600 | 636 |
| 2015-09-25 | 639 | 645 | 639 | 645 | 11,700 | 645 |
| 2015-09-24 | 631 | 639 | 629 | 639 | 12,800 | 639 |
| 2015-09-18 | 639 | 640 | 630 | 640 | 14,200 | 640 |
| 2015-09-17 | 637 | 641 | 637 | 639 | 15,100 | 639 |
| 2015-09-16 | 625 | 637 | 625 | 637 | 13,000 | 637 |
| 2015-09-15 | 621 | 622 | 616 | 622 | 7,200 | 622 |
| 2015-09-14 | 622 | 622 | 621 | 621 | 2,900 | 621 |
| 2015-09-11 | 605 | 623 | 605 | 622 | 4,200 | 622 |
| 2015-09-10 | 627 | 627 | 617 | 625 | 3,500 | 625 |
| 2015-09-09 | 600 | 628 | 600 | 628 | 16,000 | 628 |
| 2015-09-08 | 605 | 605 | 601 | 601 | 4,300 | 601 |
| 2015-09-07 | 607 | 607 | 605 | 606 | 4,800 | 606 |
| 2015-09-04 | 608 | 608 | 608 | 608 | 5,700 | 608 |
| 2015-09-03 | 609 | 616 | 608 | 608 | 9,200 | 608 |
| 2015-09-02 | 596 | 618 | 595 | 617 | 13,200 | 617 |
| 2015-09-01 | 618 | 627 | 618 | 621 | 8,700 | 621 |
| 2015-08-31 | 630 | 630 | 628 | 628 | 6,000 | 628 |
| 2015-08-28 | 625 | 628 | 625 | 628 | 2,000 | 628 |
| 2015-08-27 | 614 | 624 | 614 | 620 | 9,000 | 620 |
| 2015-08-26 | 608 | 613 | 600 | 613 | 10,000 | 613 |
| 2015-08-25 | 585 | 605 | 560 | 600 | 56,000 | 600 |
| 2015-08-24 | 616 | 617 | 600 | 605 | 42,000 | 605 |
| 2015-08-21 | 635 | 635 | 625 | 626 | 16,000 | 626 |
| 2015-08-20 | 641 | 645 | 639 | 639 | 20,000 | 639 |
| 2015-08-19 | 618 | 660 | 618 | 651 | 65,000 | 651 |
| 2015-08-18 | 615 | 618 | 614 | 618 | 4,000 | 618 |
| 2015-08-17 | 605 | 615 | 605 | 615 | 6,000 | 615 |
| 2015-08-14 | 598 | 603 | 598 | 603 | 8,000 | 603 |
| 2015-08-13 | 600 | 601 | 598 | 598 | 37,000 | 598 |
| 2015-08-12 | 615 | 616 | 600 | 600 | 29,000 | 600 |
| 2015-08-11 | 622 | 622 | 614 | 614 | 26,000 | 614 |
| 2015-08-10 | 625 | 642 | 625 | 625 | 20,000 | 625 |
| 2015-08-07 | 631 | 634 | 629 | 629 | 14,000 | 629 |
| 2015-08-06 | 637 | 637 | 637 | 637 | 7,000 | 637 |
| 2015-08-05 | 623 | 637 | 623 | 637 | 26,000 | 637 |
| 2015-08-04 | 666 | 690 | 621 | 621 | 105,000 | 621 |
| 2015-08-03 | 662 | 668 | 662 | 668 | 10,000 | 668 |
| 2015-07-31 | 657 | 664 | 657 | 664 | 4,000 | 664 |
| 2015-07-30 | 657 | 657 | 657 | 657 | 2,000 | 657 |
| 2015-07-29 | 655 | 655 | 651 | 651 | 6,000 | 651 |
| 2015-07-28 | 657 | 658 | 655 | 655 | 11,000 | 655 |
| 2015-07-27 | 657 | 658 | 657 | 657 | 5,000 | 657 |
| 2015-07-24 | 663 | 663 | 662 | 662 | 4,000 | 662 |
| 2015-07-23 | 660 | 665 | 659 | 665 | 5,000 | 665 |
| 2015-07-22 | 658 | 660 | 658 | 660 | 6,000 | 660 |
| 2015-07-21 | 660 | 660 | 655 | 657 | 8,000 | 657 |
| 2015-07-17 | 660 | 661 | 652 | 653 | 40,000 | 653 |
| 2015-07-16 | 670 | 674 | 669 | 669 | 10,000 | 669 |
| 2015-07-15 | 667 | 669 | 666 | 669 | 6,000 | 669 |
| 2015-07-14 | 664 | 668 | 664 | 667 | 7,000 | 667 |
| 2015-07-13 | 652 | 664 | 652 | 654 | 24,000 | 654 |
| 2015-07-10 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 2015-07-09 | 649 | 649 | 630 | 630 | 15,000 | 630 |
| 2015-07-08 | 660 | 665 | 650 | 650 | 10,000 | 650 |
| 2015-07-07 | 647 | 670 | 647 | 670 | 21,000 | 670 |
| 2015-07-06 | 645 | 645 | 641 | 643 | 15,000 | 643 |
| 2015-07-03 | 640 | 645 | 640 | 645 | 4,000 | 645 |
| 2015-07-02 | 645 | 645 | 640 | 640 | 9,000 | 640 |
| 2015-07-01 | 636 | 638 | 631 | 637 | 8,000 | 637 |
| 2015-06-30 | 631 | 634 | 630 | 631 | 6,000 | 631 |
| 2015-06-29 | 631 | 636 | 630 | 636 | 5,000 | 636 |
| 2015-06-26 | 638 | 643 | 635 | 643 | 10,000 | 643 |
| 2015-06-25 | 645 | 645 | 638 | 638 | 17,000 | 638 |
| 2015-06-24 | 645 | 645 | 644 | 644 | 5,000 | 644 |
| 2015-06-23 | 640 | 645 | 635 | 645 | 7,000 | 645 |
| 2015-06-22 | 636 | 641 | 636 | 640 | 7,000 | 640 |
| 2015-06-19 | 623 | 635 | 623 | 629 | 22,000 | 629 |
| 2015-06-18 | 623 | 623 | 621 | 622 | 9,000 | 622 |
| 2015-06-17 | 625 | 625 | 623 | 623 | 4,000 | 623 |
| 2015-06-16 | 623 | 623 | 623 | 623 | 3,000 | 623 |
| 2015-06-15 | 619 | 627 | 619 | 624 | 35,000 | 624 |
| 2015-06-12 | 616 | 618 | 616 | 618 | 6,000 | 618 |
| 2015-06-11 | 618 | 618 | 617 | 617 | 2,000 | 617 |
| 2015-06-10 | 615 | 616 | 615 | 616 | 2,000 | 616 |
| 2015-06-09 | 616 | 618 | 615 | 615 | 5,000 | 615 |
| 2015-06-08 | 618 | 619 | 616 | 616 | 9,000 | 616 |
| 2015-06-05 | 618 | 618 | 615 | 618 | 10,000 | 618 |
| 2015-06-04 | 616 | 618 | 616 | 616 | 12,000 | 616 |
| 2015-06-03 | 619 | 619 | 617 | 618 | 12,000 | 618 |
| 2015-06-02 | 623 | 625 | 621 | 621 | 12,000 | 621 |
| 2015-06-01 | 615 | 620 | 615 | 620 | 11,000 | 620 |
| 2015-05-29 | 617 | 618 | 617 | 618 | 9,000 | 618 |
| 2015-05-28 | 616 | 620 | 616 | 620 | 11,000 | 620 |
| 2015-05-27 | 615 | 618 | 615 | 616 | 10,000 | 616 |
| 2015-05-26 | 614 | 618 | 614 | 616 | 12,000 | 616 |
| 2015-05-25 | 614 | 616 | 614 | 615 | 5,000 | 615 |
| 2015-05-22 | 611 | 612 | 611 | 612 | 8,000 | 612 |
| 2015-05-21 | 614 | 616 | 614 | 614 | 6,000 | 614 |
| 2015-05-20 | 611 | 616 | 611 | 616 | 18,000 | 616 |
| 2015-05-19 | 616 | 616 | 612 | 612 | 13,000 | 612 |
| 2015-05-18 | 617 | 618 | 615 | 617 | 15,000 | 617 |
| 2015-05-15 | 622 | 622 | 608 | 620 | 17,000 | 620 |
| 2015-05-14 | 625 | 625 | 623 | 623 | 4,000 | 623 |
| 2015-05-13 | 630 | 630 | 626 | 627 | 8,000 | 627 |
| 2015-05-12 | 626 | 631 | 626 | 630 | 7,000 | 630 |
| 2015-05-11 | 632 | 632 | 623 | 630 | 15,000 | 630 |
| 2015-05-08 | 629 | 633 | 629 | 630 | 10,000 | 630 |
| 2015-05-07 | 648 | 665 | 627 | 630 | 60,000 | 630 |
| 2015-05-01 | 638 | 644 | 635 | 644 | 6,000 | 644 |
| 2015-04-30 | 640 | 640 | 619 | 635 | 15,000 | 635 |
| 2015-04-28 | 634 | 634 | 634 | 634 | 2,000 | 634 |
| 2015-04-27 | 628 | 628 | 628 | 628 | 2,000 | 628 |
| 2015-04-24 | 628 | 630 | 618 | 619 | 10,000 | 619 |
| 2015-04-23 | 629 | 636 | 628 | 628 | 10,000 | 628 |
| 2015-04-22 | 624 | 627 | 624 | 627 | 4,000 | 627 |
| 2015-04-21 | 620 | 629 | 619 | 627 | 10,000 | 627 |
| 2015-04-20 | 612 | 620 | 612 | 620 | 18,000 | 620 |
| 2015-04-17 | 633 | 633 | 621 | 622 | 10,000 | 622 |
| 2015-04-16 | 644 | 644 | 632 | 633 | 15,000 | 633 |
| 2015-04-15 | 657 | 657 | 653 | 653 | 9,000 | 653 |
| 2015-04-14 | 658 | 661 | 657 | 658 | 9,000 | 658 |
| 2015-04-13 | 650 | 661 | 650 | 661 | 10,000 | 661 |
| 2015-04-10 | 630 | 656 | 630 | 646 | 24,000 | 646 |
| 2015-04-09 | 629 | 629 | 629 | 629 | 10,000 | 629 |
| 2015-04-08 | 628 | 635 | 628 | 635 | 5,000 | 635 |
| 2015-04-07 | 626 | 630 | 626 | 628 | 8,000 | 628 |
| 2015-04-06 | 620 | 625 | 620 | 624 | 12,000 | 624 |
| 2015-04-03 | 615 | 622 | 615 | 622 | 4,000 | 622 |
| 2015-04-02 | 619 | 619 | 615 | 615 | 4,000 | 615 |
| 2015-04-01 | 618 | 619 | 610 | 619 | 9,000 | 619 |
| 2015-03-31 | 620 | 628 | 618 | 618 | 12,000 | 618 |
| 2015-03-30 | 630 | 630 | 614 | 628 | 15,000 | 628 |
| 2015-03-27 | 645 | 647 | 630 | 630 | 41,000 | 630 |
| 2015-03-26 | 671 | 678 | 650 | 662 | 39,000 | 662 |
| 2015-03-25 | 685 | 685 | 671 | 682 | 35,000 | 682 |
| 2015-03-24 | 699 | 699 | 690 | 692 | 22,000 | 692 |
| 2015-03-23 | 700 | 702 | 699 | 699 | 16,000 | 699 |
| 2015-03-20 | 700 | 703 | 700 | 700 | 12,000 | 700 |
| 2015-03-19 | 706 | 706 | 702 | 705 | 9,000 | 705 |
| 2015-03-18 | 705 | 707 | 701 | 706 | 12,000 | 706 |
| 2015-03-17 | 707 | 708 | 706 | 707 | 6,000 | 707 |
| 2015-03-16 | 699 | 707 | 697 | 707 | 18,000 | 707 |
| 2015-03-13 | 680 | 690 | 680 | 690 | 11,000 | 690 |
| 2015-03-12 | 678 | 680 | 678 | 680 | 11,000 | 680 |
| 2015-03-11 | 685 | 685 | 679 | 679 | 15,000 | 679 |
| 2015-03-10 | 693 | 693 | 680 | 684 | 25,000 | 684 |
| 2015-03-09 | 705 | 705 | 683 | 685 | 25,000 | 685 |
| 2015-03-06 | 691 | 708 | 691 | 703 | 27,000 | 703 |
| 2015-03-05 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2015-03-04 | 689 | 689 | 680 | 689 | 30,000 | 689 |
| 2015-03-03 | 715 | 715 | 688 | 688 | 20,000 | 688 |
| 2015-03-02 | 721 | 721 | 710 | 710 | 24,000 | 710 |
| 2015-02-27 | 724 | 728 | 715 | 721 | 24,000 | 721 |
| 2015-02-26 | 728 | 729 | 726 | 726 | 19,000 | 726 |
| 2015-02-25 | 709 | 728 | 709 | 728 | 12,000 | 728 |
| 2015-02-24 | 730 | 734 | 719 | 720 | 29,000 | 720 |
| 2015-02-23 | 720 | 729 | 720 | 729 | 17,000 | 729 |
| 2015-02-20 | 695 | 715 | 695 | 700 | 27,000 | 700 |
| 2015-02-19 | 687 | 699 | 687 | 699 | 12,000 | 699 |
| 2015-02-18 | 682 | 685 | 677 | 685 | 17,000 | 685 |
| 2015-02-17 | 680 | 682 | 680 | 681 | 9,000 | 681 |
| 2015-02-16 | 676 | 680 | 676 | 676 | 13,000 | 676 |
| 2015-02-13 | 676 | 680 | 676 | 680 | 20,000 | 680 |
| 2015-02-12 | 675 | 677 | 675 | 675 | 8,000 | 675 |
| 2015-02-10 | 675 | 678 | 672 | 675 | 12,000 | 675 |
| 2015-02-09 | 652 | 674 | 652 | 674 | 23,000 | 674 |
| 2015-02-06 | 649 | 667 | 649 | 662 | 10,000 | 662 |
| 2015-02-05 | 631 | 648 | 630 | 646 | 14,000 | 646 |
| 2015-02-04 | 670 | 670 | 620 | 629 | 16,000 | 629 |
| 2015-02-03 | 674 | 676 | 670 | 670 | 13,000 | 670 |
| 2015-02-02 | 677 | 677 | 674 | 674 | 5,000 | 674 |
| 2015-01-30 | 675 | 676 | 675 | 676 | 3,000 | 676 |
| 2015-01-29 | 670 | 679 | 670 | 673 | 9,000 | 673 |
| 2015-01-28 | 671 | 671 | 670 | 670 | 5,000 | 670 |
| 2015-01-27 | 672 | 675 | 668 | 668 | 7,000 | 668 |
| 2015-01-26 | 671 | 672 | 671 | 672 | 5,000 | 672 |
| 2015-01-23 | 675 | 679 | 672 | 672 | 9,000 | 672 |
| 2015-01-22 | 680 | 680 | 675 | 675 | 10,000 | 675 |
| 2015-01-21 | 680 | 680 | 672 | 672 | 7,000 | 672 |
| 2015-01-20 | 680 | 685 | 680 | 680 | 22,000 | 680 |
| 2015-01-19 | 672 | 680 | 672 | 679 | 18,000 | 679 |
| 2015-01-16 | 674 | 680 | 663 | 680 | 9,000 | 680 |
| 2015-01-15 | 684 | 684 | 674 | 680 | 13,000 | 680 |
| 2015-01-14 | 653 | 694 | 653 | 680 | 37,000 | 680 |
| 2015-01-13 | 638 | 650 | 638 | 650 | 25,000 | 650 |
| 2015-01-09 | 625 | 640 | 625 | 635 | 17,000 | 635 |
| 2015-01-08 | 623 | 625 | 623 | 624 | 8,000 | 624 |
| 2015-01-07 | 606 | 620 | 606 | 620 | 15,000 | 620 |
| 2015-01-06 | 613 | 615 | 609 | 609 | 9,000 | 609 |
| 2015-01-05 | 608 | 618 | 608 | 610 | 11,000 | 610 |
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
