2903 シノブフーズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	980	990	980	983	4,800	983
2023-12-28	993	993	977	983	4,600	983
2023-12-27	966	978	965	978	7,400	978
2023-12-26	970	973	965	969	5,800	969
2023-12-25	970	974	965	967	5,400	967
2023-12-22	980	987	966	968	7,300	968
2023-12-21	980	990	979	980	3,200	980
2023-12-20	1,000	1,000	985	991	9,600	991
2023-12-19	997	999	977	999	12,800	999
2023-12-18	996	996	959	977	7,000	977
2023-12-15	964	982	964	982	7,500	982
2023-12-14	962	973	951	964	12,900	964
2023-12-13	981	981	962	965	11,100	965
2023-12-12	994	994	975	979	10,000	979
2023-12-11	1,008	1,008	979	986	8,000	986
2023-12-08	1,011	1,011	981	995	14,200	995
2023-12-07	1,010	1,013	1,001	1,011	7,900	1,011
2023-12-06	1,005	1,015	1,000	1,008	17,800	1,008
2023-12-05	988	1,005	980	1,002	10,600	1,002
2023-12-04	973	990	970	989	9,600	989
2023-12-01	950	975	950	975	14,200	975
2023-11-30	944	951	944	950	5,700	950
2023-11-29	944	952	941	946	8,500	946
2023-11-28	962	962	950	950	8,600	950
2023-11-27	970	970	959	961	10,400	961
2023-11-24	951	965	942	961	20,800	961
2023-11-22	983	983	948	951	57,900	951
2023-11-21	997	997	982	985	13,400	985
2023-11-20	998	1,005	992	993	10,500	993
2023-11-17	993	1,015	988	1,004	21,300	1,004
2023-11-16	989	1,001	985	993	17,800	993
2023-11-15	1,011	1,011	988	989	45,000	989
2023-11-14	1,020	1,034	1,013	1,013	10,900	1,013
2023-11-13	1,034	1,037	1,018	1,024	11,900	1,024
2023-11-10	1,010	1,024	1,002	1,024	10,000	1,024
2023-11-09	1,014	1,017	990	1,017	20,400	1,017
2023-11-08	1,028	1,030	987	987	59,500	987
2023-11-07	1,034	1,077	1,021	1,023	116,400	1,023
2023-11-06	1,064	1,064	1,034	1,055	32,200	1,055
2023-11-02	1,017	1,068	1,017	1,049	48,500	1,049
2023-11-01	1,023	1,023	1,015	1,016	7,300	1,016
2023-10-31	1,029	1,029	1,005	1,020	12,200	1,020
2023-10-30	1,002	1,010	994	1,004	17,000	1,004
2023-10-27	983	1,000	982	987	14,100	987
2023-10-26	990	990	982	982	8,600	982
2023-10-25	1,000	1,003	990	990	19,400	990
2023-10-24	1,020	1,020	981	996	22,200	996
2023-10-23	1,010	1,017	992	1,014	24,000	1,014
2023-10-20	1,026	1,026	970	1,000	41,600	1,000
2023-10-19	1,010	1,033	1,000	1,020	43,600	1,020
2023-10-18	1,088	1,167	1,016	1,037	341,600	1,037
2023-10-17	959	1,085	940	1,047	372,500	1,047
2023-10-16	952	952	921	935	17,400	935
2023-10-13	999	999	942	952	24,500	952
2023-10-12	958	1,004	958	1,000	40,500	1,000
2023-10-11	943	961	940	957	12,300	957
2023-10-10	933	951	929	946	22,900	946
2023-10-06	925	926	913	926	3,900	926
2023-10-05	896	926	895	918	8,800	918
2023-10-04	900	920	882	891	15,900	891
2023-10-03	934	934	918	927	10,500	927
2023-10-02	927	935	921	934	6,000	934
2023-09-29	925	942	922	924	5,800	924
2023-09-28	916	923	916	923	5,100	923
2023-09-27	910	920	909	919	8,000	919
2023-09-26	917	922	913	918	4,100	918
2023-09-25	910	927	910	917	8,000	917
2023-09-22	903	932	901	918	13,300	918
2023-09-21	944	950	931	933	4,200	933
2023-09-20	961	961	938	947	11,300	947
2023-09-19	908	955	908	951	26,900	951
2023-09-15	891	902	885	902	18,500	902
2023-09-14	880	884	873	881	3,400	881
2023-09-13	877	884	864	873	6,600	873
2023-09-12	868	880	861	878	4,800	878
2023-09-11	870	872	860	864	9,900	864
2023-09-08	873	874	869	870	5,200	870
2023-09-07	873	875	856	871	14,800	871
2023-09-06	874	879	868	876	10,800	876
2023-09-05	870	874	867	868	5,700	868
2023-09-04	870	878	863	877	13,800	877
2023-09-01	858	869	857	869	7,200	869
2023-08-31	861	862	855	856	7,200	856
2023-08-30	862	863	857	860	2,500	860
2023-08-29	866	866	857	858	3,900	858
2023-08-28	866	866	857	862	2,600	862
2023-08-25	853	863	853	857	6,600	857
2023-08-24	861	864	860	864	1,700	864
2023-08-23	868	868	861	862	1,600	862
2023-08-22	869	869	857	861	3,100	861
2023-08-21	855	869	855	869	4,300	869
2023-08-18	856	865	849	864	3,300	864
2023-08-17	873	873	841	856	22,000	856
2023-08-16	880	880	844	873	14,500	873
2023-08-15	875	888	874	877	16,500	877
2023-08-14	875	881	871	874	7,600	874
2023-08-10	874	875	862	875	3,100	875
2023-08-09	863	879	861	869	5,000	869
2023-08-08	880	880	856	864	9,900	864
2023-08-07	868	877	857	866	19,500	866
2023-08-04	838	882	825	855	54,100	855
2023-08-03	830	840	830	830	3,800	830
2023-08-02	829	841	829	841	3,900	841
2023-08-01	825	840	825	829	6,800	829
2023-07-31	820	835	820	831	3,300	831
2023-07-28	826	833	817	826	3,600	826
2023-07-27	832	837	825	826	3,900	826
2023-07-26	834	840	834	835	2,200	835
2023-07-25	837	837	833	836	800	836
2023-07-24	832	839	832	838	1,500	838
2023-07-21	835	838	831	831	7,000	831
2023-07-20	849	850	835	840	6,300	840
2023-07-19	845	845	838	841	4,300	841
2023-07-18	850	850	835	845	6,700	845
2023-07-14	840	843	833	838	12,800	838
2023-07-13	840	840	823	832	15,700	832
2023-07-12	825	842	817	822	6,600	822
2023-07-11	850	850	825	825	21,400	825
2023-07-10	815	830	814	830	20,700	830
2023-07-07	797	809	794	809	19,900	809
2023-07-06	781	789	781	782	3,600	782
2023-07-05	785	789	780	781	4,700	781
2023-07-04	786	790	786	788	1,900	788
2023-07-03	787	799	781	791	4,500	791
2023-06-30	787	787	760	787	1,900	787
2023-06-29	792	792	787	787	900	787
2023-06-28	792	792	785	792	7,500	792
2023-06-27	785	792	785	792	4,500	792
2023-06-26	791	791	786	787	700	787
2023-06-23	796	796	784	790	3,900	790
2023-06-22	792	796	792	796	5,600	796
2023-06-21	794	794	787	790	7,100	790
2023-06-20	787	790	785	787	6,000	787
2023-06-19	785	786	782	786	4,900	786
2023-06-16	781	783	781	782	5,400	782
2023-06-15	772	781	772	781	9,900	781
2023-06-14	785	786	777	779	15,000	779
2023-06-13	784	786	780	785	3,100	785
2023-06-12	784	785	780	785	7,100	785
2023-06-09	788	788	780	781	4,700	781
2023-06-08	781	783	751	783	22,000	783
2023-06-07	785	785	780	781	5,100	781
2023-06-06	780	788	778	788	6,700	788
2023-06-05	779	795	778	784	18,200	784
2023-06-02	762	780	762	779	16,000	779
2023-06-01	759	761	755	759	2,500	759
2023-05-31	756	757	755	757	3,400	757
2023-05-30	753	755	753	755	3,700	755
2023-05-29	749	755	748	753	8,000	753
2023-05-26	748	750	744	745	9,000	745
2023-05-25	750	753	740	748	15,900	748
2023-05-24	751	754	742	750	5,800	750
2023-05-23	763	763	751	751	7,700	751
2023-05-22	751	762	751	762	5,000	762
2023-05-19	769	769	750	750	7,600	750
2023-05-18	751	766	751	766	13,900	766
2023-05-17	750	755	748	751	9,200	751
2023-05-16	754	755	740	750	10,600	750
2023-05-15	757	759	751	754	11,500	754
2023-05-12	751	759	732	757	23,500	757
2023-05-11	722	751	722	751	38,500	751
2023-05-10	732	733	720	724	14,800	724
2023-05-09	730	732	727	732	12,600	732
2023-05-08	728	728	723	726	6,300	726
2023-05-02	728	729	723	729	6,100	729
2023-05-01	726	731	724	728	15,800	728
2023-04-28	730	733	724	724	24,700	724
2023-04-27	713	724	713	724	2,600	724
2023-04-26	720	723	715	720	5,300	720
2023-04-25	722	724	721	721	2,500	721
2023-04-24	725	728	720	720	6,700	720
2023-04-21	729	736	725	725	9,200	725
2023-04-20	730	737	726	732	10,700	732
2023-04-19	732	735	722	730	27,300	730
2023-04-18	715	739	710	731	37,400	731
2023-04-17	712	715	704	715	8,300	715
2023-04-14	705	709	703	709	8,500	709
2023-04-13	707	707	701	704	3,400	704
2023-04-12	697	704	697	703	9,900	703
2023-04-11	696	696	691	695	1,800	695
2023-04-10	704	704	696	696	6,100	696
2023-04-07	697	698	695	697	1,900	697
2023-04-06	695	698	695	695	3,500	695
2023-04-05	696	698	695	695	3,500	695
2023-04-04	701	702	696	698	4,600	698
2023-04-03	696	700	696	698	6,500	698
2023-03-31	696	703	691	695	5,100	695
2023-03-30	680	707	677	700	24,700	700
2023-03-29	724	725	722	725	5,500	725
2023-03-28	722	724	719	724	5,300	724
2023-03-27	717	721	717	720	7,400	720
2023-03-24	714	719	714	714	3,600	714
2023-03-23	720	720	711	719	3,600	719
2023-03-22	716	718	716	716	1,900	716
2023-03-20	717	720	710	715	12,100	715
2023-03-17	717	717	711	717	3,600	717
2023-03-16	717	718	712	715	2,700	715
2023-03-15	719	720	715	715	2,400	715
2023-03-14	708	719	708	716	6,100	716
2023-03-13	720	722	715	722	6,900	722
2023-03-10	724	724	720	721	3,300	721
2023-03-09	724	724	720	723	3,200	723
2023-03-08	716	722	712	722	8,900	722
2023-03-07	717	717	709	716	8,500	716
2023-03-06	711	716	709	713	11,700	713
2023-03-03	705	710	703	710	3,500	710
2023-03-02	710	710	708	709	4,300	709
2023-03-01	706	710	705	708	3,900	708
2023-02-28	703	705	692	703	4,900	703
2023-02-27	700	703	698	703	6,600	703
2023-02-24	704	706	692	704	9,500	704
2023-02-22	706	710	703	704	5,900	704
2023-02-21	708	711	708	711	4,400	711
2023-02-20	712	713	707	712	19,200	712
2023-02-17	712	712	706	712	7,400	712
2023-02-16	710	713	707	712	6,900	712
2023-02-15	710	711	700	710	10,300	710
2023-02-14	703	704	698	704	5,600	704
2023-02-13	698	710	698	709	22,600	709
2023-02-10	690	702	677	698	30,100	698
2023-02-09	679	684	678	684	10,000	684
2023-02-08	678	678	676	677	3,000	677
2023-02-07	680	680	676	678	2,100	678
2023-02-06	680	680	676	679	6,900	679
2023-02-03	676	680	676	676	4,000	676
2023-02-02	680	681	676	676	5,200	676
2023-02-01	677	680	675	679	7,000	679
2023-01-31	673	677	672	676	3,300	676
2023-01-30	673	681	670	677	11,800	677
2023-01-27	672	672	666	670	2,700	670
2023-01-26	667	670	666	670	1,500	670
2023-01-25	670	671	665	670	4,300	670
2023-01-24	670	670	665	669	1,700	669
2023-01-23	668	671	663	666	4,000	666
2023-01-20	664	672	662	669	14,600	669
2023-01-19	661	664	660	664	3,900	664
2023-01-18	662	665	658	664	8,200	664
2023-01-17	656	656	652	655	1,400	655
2023-01-16	657	661	652	653	2,700	653
2023-01-13	662	662	652	657	10,000	657
2023-01-12	648	658	645	658	6,100	658
2023-01-11	645	649	643	648	3,200	648
2023-01-10	654	654	641	644	10,700	644
2023-01-06	642	647	642	647	5,500	647
2023-01-05	644	644	639	643	3,200	643
2023-01-04	640	643	639	639	5,800	639

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