シノブフーズ(2903)の株価時系列情報
シノブフーズ(2903)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/19 | 1,545 | 1,545 | 1,537 | 1,537 | 7,000 |
| 2026/06/18 | 1,532 | 1,545 | 1,532 | 1,545 | 600 |
| 2026/06/17 | 1,525 | 1,533 | 1,510 | 1,530 | 5,000 |
| 2026/06/16 | 1,460 | 1,526 | 1,460 | 1,525 | 3,900 |
| 2026/06/15 | 1,465 | 1,492 | 1,436 | 1,490 | 3,500 |
| 2026/06/12 | 1,426 | 1,464 | 1,425 | 1,458 | 8,900 |
| 2026/06/11 | 1,466 | 1,466 | 1,424 | 1,437 | 4,500 |
| 2026/06/10 | 1,475 | 1,476 | 1,441 | 1,466 | 8,200 |
| 2026/06/09 | 1,425 | 1,478 | 1,424 | 1,475 | 10,000 |
| 2026/06/08 | 1,478 | 1,480 | 1,424 | 1,425 | 10,400 |
| 2026/06/05 | 1,526 | 1,537 | 1,478 | 1,478 | 7,800 |
| 2026/06/04 | 1,524 | 1,565 | 1,521 | 1,526 | 7,700 |
| 2026/06/03 | 1,500 | 1,524 | 1,500 | 1,524 | 3,000 |
| 2026/06/02 | 1,496 | 1,500 | 1,479 | 1,500 | 2,300 |
| 2026/06/01 | 1,476 | 1,537 | 1,473 | 1,496 | 10,300 |
| 2026/05/29 | 1,502 | 1,520 | 1,500 | 1,516 | 4,800 |
| 2026/05/28 | 1,473 | 1,539 | 1,473 | 1,521 | 10,100 |
| 2026/05/27 | 1,480 | 1,480 | 1,450 | 1,473 | 5,700 |
| 2026/05/26 | 1,424 | 1,480 | 1,420 | 1,480 | 5,000 |
| 2026/05/25 | 1,456 | 1,456 | 1,450 | 1,451 | 1,800 |
| 2026/05/22 | 1,414 | 1,503 | 1,414 | 1,486 | 9,400 |
| 2026/05/21 | 1,404 | 1,414 | 1,404 | 1,414 | 1,500 |
| 2026/05/20 | 1,478 | 1,478 | 1,410 | 1,410 | 9,100 |
| 2026/05/19 | 1,426 | 1,471 | 1,426 | 1,460 | 3,000 |
| 2026/05/18 | 1,450 | 1,460 | 1,440 | 1,455 | 1,100 |
| 2026/05/15 | 1,430 | 1,455 | 1,430 | 1,455 | 4,700 |
| 2026/05/14 | 1,475 | 1,475 | 1,434 | 1,434 | 5,500 |
| 2026/05/13 | 1,528 | 1,528 | 1,470 | 1,470 | 7,500 |
| 2026/05/12 | 1,569 | 1,598 | 1,520 | 1,530 | 4,800 |
| 2026/05/11 | 1,475 | 1,619 | 1,475 | 1,609 | 23,600 |
| 2026/05/08 | 1,489 | 1,489 | 1,467 | 1,469 | 4,700 |
| 2026/05/07 | 1,475 | 1,489 | 1,452 | 1,489 | 3,300 |
| 2026/05/01 | 1,488 | 1,488 | 1,472 | 1,478 | 500 |
| 2026/04/30 | 1,452 | 1,503 | 1,451 | 1,488 | 4,300 |
| 2026/04/28 | 1,465 | 1,465 | 1,460 | 1,465 | 2,200 |
| 2026/04/27 | 1,466 | 1,490 | 1,461 | 1,465 | 1,700 |
| 2026/04/24 | 1,486 | 1,490 | 1,462 | 1,464 | 3,900 |
| 2026/04/23 | 1,501 | 1,501 | 1,492 | 1,492 | 2,600 |
| 2026/04/22 | 1,500 | 1,518 | 1,500 | 1,518 | 4,600 |
| 2026/04/21 | 1,542 | 1,542 | 1,515 | 1,515 | 2,100 |
| 2026/04/20 | 1,536 | 1,563 | 1,534 | 1,551 | 6,100 |
| 2026/04/17 | 1,562 | 1,562 | 1,540 | 1,547 | 900 |
| 2026/04/16 | 1,543 | 1,584 | 1,530 | 1,562 | 6,700 |
| 2026/04/15 | 1,491 | 1,591 | 1,490 | 1,548 | 4,500 |
| 2026/04/14 | 1,496 | 1,518 | 1,486 | 1,487 | 3,900 |
| 2026/04/13 | 1,502 | 1,502 | 1,475 | 1,484 | 6,900 |
| 2026/04/10 | 1,584 | 1,584 | 1,500 | 1,501 | 12,300 |
| 2026/04/09 | 1,561 | 1,574 | 1,553 | 1,563 | 2,900 |
| 2026/04/08 | 1,550 | 1,580 | 1,550 | 1,561 | 7,600 |
| 2026/04/07 | 1,575 | 1,580 | 1,555 | 1,555 | 3,600 |
| 2026/04/06 | 1,580 | 1,592 | 1,575 | 1,575 | 900 |
| 2026/04/03 | 1,555 | 1,590 | 1,555 | 1,590 | 6,000 |
| 2026/03/27 | 1,701 | 1,726 | 1,701 | 1,717 | 3,800 |
| 2026/03/26 | 1,734 | 1,745 | 1,701 | 1,701 | 2,500 |
| 2026/03/25 | 1,751 | 1,774 | 1,721 | 1,734 | 4,300 |
| 2026/03/24 | 1,749 | 1,777 | 1,740 | 1,769 | 8,300 |
| 2026/03/23 | 1,749 | 1,764 | 1,711 | 1,735 | 12,500 |
| 2026/03/19 | 1,852 | 1,852 | 1,760 | 1,761 | 14,200 |
| 2026/03/18 | 1,840 | 1,858 | 1,840 | 1,852 | 3,900 |
| 2026/03/17 | 1,818 | 1,861 | 1,818 | 1,859 | 7,600 |
| 2026/03/16 | 1,814 | 1,838 | 1,808 | 1,828 | 6,200 |
| 2026/03/13 | 1,800 | 1,821 | 1,800 | 1,816 | 4,600 |
| 2026/03/12 | 1,841 | 1,841 | 1,827 | 1,827 | 3,800 |
| 2026/03/11 | 1,828 | 1,857 | 1,821 | 1,855 | 4,900 |
| 2026/03/10 | 1,849 | 1,945 | 1,835 | 1,835 | 19,700 |
| 2026/03/09 | 1,891 | 1,891 | 1,806 | 1,809 | 17,100 |
| 2026/03/05 | 1,869 | 1,905 | 1,869 | 1,890 | 14,800 |
| 2026/03/04 | 1,862 | 1,902 | 1,840 | 1,850 | 19,600 |
| 2026/03/03 | 1,917 | 1,962 | 1,902 | 1,902 | 13,100 |
| 2026/03/02 | 1,937 | 2,000 | 1,926 | 1,927 | 19,400 |
| 2026/02/27 | 1,930 | 1,937 | 1,925 | 1,937 | 2,500 |
| 2026/02/26 | 1,946 | 1,965 | 1,941 | 1,948 | 12,600 |
| 2026/02/25 | 1,955 | 1,955 | 1,940 | 1,946 | 3,100 |
| 2026/02/24 | 1,870 | 1,954 | 1,870 | 1,940 | 9,100 |
| 2026/02/20 | 1,919 | 1,919 | 1,879 | 1,910 | 11,300 |
| 2026/02/19 | 1,798 | 1,921 | 1,798 | 1,908 | 18,500 |
| 2026/02/18 | 1,812 | 1,812 | 1,779 | 1,800 | 11,700 |
| 2026/02/17 | 1,884 | 1,888 | 1,820 | 1,821 | 12,300 |
| 2026/02/16 | 1,985 | 1,985 | 1,873 | 1,899 | 7,100 |
| 2026/02/13 | 2,007 | 2,007 | 1,940 | 1,961 | 4,800 |
| 2026/02/12 | 1,982 | 2,031 | 1,980 | 2,007 | 17,900 |
| 2026/02/10 | 1,886 | 2,050 | 1,886 | 1,994 | 28,700 |
| 2026/02/09 | 1,944 | 1,952 | 1,862 | 1,885 | 18,300 |
| 2026/02/06 | 1,940 | 1,941 | 1,914 | 1,935 | 5,500 |
| 2026/02/05 | 2,000 | 2,000 | 1,940 | 1,950 | 6,400 |
| 2026/02/04 | 1,965 | 1,998 | 1,965 | 1,996 | 4,000 |
| 2026/02/03 | 2,087 | 2,087 | 1,973 | 1,992 | 13,900 |
| 2026/02/02 | 2,042 | 2,119 | 2,042 | 2,044 | 17,400 |
| 2026/01/30 | 1,984 | 2,042 | 1,984 | 2,041 | 24,000 |
| 2026/01/29 | 1,960 | 1,990 | 1,935 | 1,983 | 8,000 |
| 2026/01/28 | 1,950 | 1,974 | 1,903 | 1,961 | 11,800 |
| 2026/01/27 | 1,950 | 1,960 | 1,936 | 1,960 | 9,000 |
| 2026/01/26 | 1,978 | 2,019 | 1,950 | 1,950 | 19,100 |
| 2026/01/23 | 1,955 | 1,990 | 1,946 | 1,964 | 10,100 |
| 2026/01/22 | 1,920 | 1,982 | 1,885 | 1,955 | 11,600 |
| 2026/01/21 | 1,949 | 1,958 | 1,946 | 1,956 | 6,800 |
| 2026/01/20 | 1,994 | 1,994 | 1,950 | 1,969 | 10,600 |
| 2026/01/19 | 1,892 | 1,985 | 1,880 | 1,985 | 25,400 |
| 2026/01/16 | 1,860 | 1,890 | 1,851 | 1,880 | 5,800 |
| 2026/01/15 | 1,825 | 1,896 | 1,791 | 1,856 | 16,500 |
| 2026/01/14 | 1,776 | 1,832 | 1,769 | 1,826 | 8,800 |
| 2026/01/13 | 1,832 | 1,832 | 1,730 | 1,776 | 16,300 |
| 2026/01/09 | 1,717 | 1,795 | 1,712 | 1,778 | 22,800 |
| 2026/01/08 | 1,702 | 1,716 | 1,699 | 1,716 | 6,000 |
| 2026/01/07 | 1,710 | 1,710 | 1,699 | 1,701 | 3,200 |
| 2026/01/06 | 1,700 | 1,710 | 1,699 | 1,701 | 6,300 |
| 2026/01/05 | 1,669 | 1,710 | 1,669 | 1,699 | 15,000 |
| 2025/12/30 | 1,654 | 1,676 | 1,652 | 1,669 | 2,400 |
| 2025/12/29 | 1,694 | 1,694 | 1,612 | 1,678 | 7,900 |
| 2025/12/26 | 1,626 | 1,660 | 1,626 | 1,660 | 3,600 |
| 2025/12/25 | 1,657 | 1,666 | 1,641 | 1,658 | 4,300 |
| 2025/12/24 | 1,662 | 1,677 | 1,662 | 1,667 | 5,400 |
| 2025/12/23 | 1,688 | 1,700 | 1,687 | 1,691 | 7,300 |
| 2025/12/22 | 1,733 | 1,733 | 1,699 | 1,704 | 5,300 |
| 2025/12/19 | 1,694 | 1,710 | 1,690 | 1,705 | 5,600 |
| 2025/12/18 | 1,709 | 1,712 | 1,690 | 1,694 | 1,300 |
| 2025/12/17 | 1,702 | 1,709 | 1,702 | 1,709 | 2,000 |
| 2025/12/16 | 1,701 | 1,720 | 1,690 | 1,702 | 6,400 |
| 2025/12/15 | 1,692 | 1,728 | 1,690 | 1,700 | 12,200 |
| 2025/12/12 | 1,683 | 1,694 | 1,661 | 1,694 | 3,400 |
| 2025/12/11 | 1,692 | 1,706 | 1,687 | 1,689 | 5,800 |
| 2025/12/10 | 1,670 | 1,711 | 1,670 | 1,707 | 8,700 |
| 2025/12/09 | 1,683 | 1,707 | 1,608 | 1,707 | 21,500 |
| 2025/12/08 | 1,703 | 1,710 | 1,701 | 1,703 | 3,400 |
| 2025/12/05 | 1,687 | 1,707 | 1,687 | 1,703 | 3,500 |
| 2025/12/04 | 1,692 | 1,703 | 1,692 | 1,701 | 6,700 |
| 2025/12/03 | 1,690 | 1,706 | 1,687 | 1,692 | 4,700 |
| 2025/12/02 | 1,693 | 1,693 | 1,669 | 1,692 | 4,900 |
| 2025/12/01 | 1,689 | 1,689 | 1,664 | 1,672 | 2,900 |
| 2025/11/28 | 1,653 | 1,682 | 1,653 | 1,663 | 3,200 |
| 2025/11/27 | 1,641 | 1,700 | 1,603 | 1,653 | 11,800 |
| 2025/11/26 | 1,601 | 1,662 | 1,601 | 1,641 | 4,500 |
| 2025/11/25 | 1,615 | 1,669 | 1,615 | 1,629 | 17,800 |
| 2025/11/21 | 1,605 | 1,647 | 1,605 | 1,631 | 9,300 |
| 2025/11/20 | 1,628 | 1,642 | 1,592 | 1,631 | 19,800 |
| 2025/11/19 | 1,682 | 1,682 | 1,626 | 1,628 | 6,100 |
| 2025/11/18 | 1,672 | 1,686 | 1,659 | 1,671 | 11,700 |
| 2025/11/17 | 1,748 | 1,778 | 1,629 | 1,693 | 41,500 |
| 2025/11/14 | 1,735 | 1,790 | 1,735 | 1,778 | 12,500 |
| 2025/11/13 | 1,801 | 1,801 | 1,740 | 1,758 | 31,600 |
| 2025/11/12 | 1,715 | 1,837 | 1,715 | 1,827 | 40,600 |
| 2025/11/11 | 1,641 | 1,715 | 1,641 | 1,715 | 22,000 |
| 2025/11/10 | 1,611 | 1,680 | 1,601 | 1,650 | 35,400 |
| 2025/11/07 | 1,427 | 1,690 | 1,391 | 1,640 | 100,300 |
| 2025/11/06 | 1,418 | 1,434 | 1,396 | 1,425 | 9,800 |
| 2025/11/05 | 1,449 | 1,450 | 1,401 | 1,418 | 17,600 |
| 2025/11/04 | 1,476 | 1,476 | 1,443 | 1,447 | 11,700 |
| 2025/10/31 | 1,476 | 1,478 | 1,448 | 1,475 | 8,200 |
| 2025/10/30 | 1,475 | 1,477 | 1,445 | 1,446 | 9,700 |
| 2025/10/29 | 1,489 | 1,489 | 1,445 | 1,489 | 6,500 |
| 2025/10/28 | 1,503 | 1,510 | 1,480 | 1,495 | 12,700 |
| 2025/10/27 | 1,511 | 1,520 | 1,500 | 1,509 | 5,900 |
| 2025/10/24 | 1,542 | 1,542 | 1,510 | 1,511 | 7,600 |
| 2025/10/23 | 1,548 | 1,579 | 1,530 | 1,536 | 6,800 |
| 2025/10/22 | 1,535 | 1,574 | 1,535 | 1,548 | 3,800 |
| 2025/10/21 | 1,571 | 1,580 | 1,526 | 1,533 | 12,400 |
| 2025/10/20 | 1,657 | 1,660 | 1,555 | 1,594 | 19,800 |
| 2025/10/17 | 1,727 | 1,727 | 1,634 | 1,640 | 23,200 |
| 2025/10/16 | 1,699 | 1,756 | 1,699 | 1,725 | 38,300 |
| 2025/10/15 | 1,649 | 1,711 | 1,648 | 1,685 | 29,600 |
| 2025/10/14 | 1,610 | 1,648 | 1,601 | 1,640 | 19,100 |
| 2025/10/10 | 1,623 | 1,635 | 1,601 | 1,612 | 23,200 |
| 2025/10/09 | 1,593 | 1,636 | 1,593 | 1,626 | 16,800 |
| 2025/10/08 | 1,560 | 1,636 | 1,560 | 1,586 | 39,100 |
| 2025/10/07 | 1,537 | 1,555 | 1,533 | 1,545 | 16,400 |
| 2025/10/06 | 1,543 | 1,568 | 1,525 | 1,525 | 19,900 |
| 2025/10/03 | 1,507 | 1,552 | 1,496 | 1,543 | 23,200 |
| 2025/10/02 | 1,465 | 1,515 | 1,465 | 1,507 | 17,600 |
| 2025/10/01 | 1,454 | 1,483 | 1,411 | 1,463 | 19,600 |
| 2025/09/30 | 1,501 | 1,502 | 1,470 | 1,470 | 7,100 |
| 2025/09/29 | 1,522 | 1,529 | 1,508 | 1,508 | 5,000 |
| 2025/09/26 | 1,529 | 1,548 | 1,520 | 1,538 | 6,600 |
| 2025/09/25 | 1,568 | 1,568 | 1,521 | 1,536 | 12,500 |
| 2025/09/24 | 1,569 | 1,583 | 1,554 | 1,568 | 5,000 |
| 2025/09/22 | 1,586 | 1,610 | 1,567 | 1,571 | 10,000 |
| 2025/09/19 | 1,577 | 1,602 | 1,558 | 1,585 | 25,300 |
| 2025/09/18 | 1,600 | 1,635 | 1,588 | 1,588 | 27,700 |
| 2025/09/17 | 1,567 | 1,620 | 1,567 | 1,608 | 36,100 |
| 2025/09/16 | 1,582 | 1,608 | 1,545 | 1,567 | 22,100 |
| 2025/09/12 | 1,557 | 1,612 | 1,549 | 1,578 | 29,300 |
| 2025/09/11 | 1,586 | 1,607 | 1,557 | 1,557 | 36,700 |
| 2025/09/10 | 1,583 | 1,660 | 1,583 | 1,603 | 36,800 |
| 2025/09/09 | 1,602 | 1,602 | 1,560 | 1,583 | 11,400 |
| 2025/09/08 | 1,599 | 1,600 | 1,560 | 1,600 | 16,900 |
| 2025/09/05 | 1,578 | 1,621 | 1,561 | 1,583 | 37,200 |
| 2025/09/04 | 1,535 | 1,627 | 1,535 | 1,597 | 25,100 |
| 2025/09/03 | 1,568 | 1,602 | 1,542 | 1,575 | 21,800 |
| 2025/09/02 | 1,575 | 1,588 | 1,520 | 1,579 | 25,600 |
| 2025/09/01 | 1,550 | 1,580 | 1,529 | 1,575 | 27,400 |
| 2025/08/29 | 1,607 | 1,620 | 1,580 | 1,580 | 31,500 |
| 2025/08/28 | 1,544 | 1,609 | 1,536 | 1,607 | 35,600 |
| 2025/08/27 | 1,511 | 1,544 | 1,510 | 1,536 | 28,100 |
| 2025/08/26 | 1,490 | 1,532 | 1,490 | 1,511 | 27,600 |
| 2025/08/25 | 1,472 | 1,521 | 1,462 | 1,490 | 28,100 |
| 2025/08/22 | 1,444 | 1,530 | 1,441 | 1,477 | 35,600 |
| 2025/08/21 | 1,498 | 1,498 | 1,440 | 1,440 | 32,500 |
| 2025/08/20 | 1,381 | 1,439 | 1,362 | 1,438 | 43,700 |
| 2025/08/19 | 1,378 | 1,390 | 1,365 | 1,385 | 22,800 |
| 2025/08/18 | 1,390 | 1,415 | 1,376 | 1,376 | 21,400 |
| 2025/08/15 | 1,444 | 1,451 | 1,386 | 1,391 | 28,400 |