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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,548 | 1,586 | 1,544 | 1,567 | 18,600 |
| 2025/07/30 | 1,486 | 1,586 | 1,444 | 1,548 | 34,100 |
| 2025/07/29 | 1,483 | 1,490 | 1,467 | 1,484 | 10,400 |
| 2025/07/28 | 1,520 | 1,520 | 1,466 | 1,503 | 16,800 |
| 2025/07/25 | 1,485 | 1,569 | 1,485 | 1,532 | 13,000 |
| 2025/07/24 | 1,540 | 1,540 | 1,495 | 1,497 | 12,000 |
| 2025/07/23 | 1,546 | 1,560 | 1,524 | 1,541 | 18,800 |
| 2025/07/22 | 1,547 | 1,573 | 1,520 | 1,550 | 11,000 |
| 2025/07/18 | 1,598 | 1,598 | 1,454 | 1,552 | 30,400 |
| 2025/07/17 | 1,600 | 1,613 | 1,568 | 1,595 | 16,200 |
| 2025/07/16 | 1,652 | 1,652 | 1,613 | 1,615 | 11,500 |
| 2025/07/15 | 1,655 | 1,660 | 1,623 | 1,652 | 22,500 |
| 2025/07/14 | 1,576 | 1,658 | 1,551 | 1,657 | 38,700 |
| 2025/07/11 | 1,616 | 1,634 | 1,555 | 1,577 | 19,800 |
| 2025/07/10 | 1,622 | 1,630 | 1,540 | 1,616 | 36,500 |
| 2025/07/09 | 1,538 | 1,609 | 1,520 | 1,609 | 45,500 |
| 2025/07/08 | 1,524 | 1,530 | 1,502 | 1,528 | 33,200 |
| 2025/07/07 | 1,485 | 1,529 | 1,458 | 1,525 | 33,400 |
| 2025/07/04 | 1,453 | 1,485 | 1,439 | 1,485 | 26,000 |
| 2025/07/03 | 1,403 | 1,490 | 1,403 | 1,437 | 35,200 |
| 2025/07/02 | 1,413 | 1,468 | 1,380 | 1,403 | 50,400 |
| 2025/07/01 | 1,339 | 1,420 | 1,325 | 1,417 | 46,300 |
| 2025/06/30 | 1,333 | 1,348 | 1,290 | 1,309 | 31,200 |
| 2025/06/27 | 1,300 | 1,317 | 1,260 | 1,309 | 10,400 |
| 2025/06/26 | 1,308 | 1,323 | 1,276 | 1,298 | 8,100 |
| 2025/06/25 | 1,247 | 1,320 | 1,247 | 1,308 | 18,500 |
| 2025/06/24 | 1,273 | 1,290 | 1,230 | 1,247 | 17,700 |
| 2025/06/23 | 1,208 | 1,288 | 1,208 | 1,271 | 27,300 |
| 2025/06/20 | 1,212 | 1,213 | 1,205 | 1,207 | 4,700 |
| 2025/06/19 | 1,246 | 1,246 | 1,190 | 1,205 | 18,400 |
| 2025/06/18 | 1,287 | 1,287 | 1,218 | 1,220 | 29,900 |
| 2025/06/17 | 1,307 | 1,330 | 1,299 | 1,299 | 25,300 |
| 2025/06/16 | 1,372 | 1,372 | 1,334 | 1,335 | 22,000 |
| 2025/06/13 | 1,391 | 1,417 | 1,372 | 1,379 | 19,400 |
| 2025/06/12 | 1,417 | 1,530 | 1,365 | 1,369 | 52,400 |
| 2025/06/11 | 1,323 | 1,412 | 1,323 | 1,412 | 34,700 |
| 2025/06/10 | 1,249 | 1,333 | 1,249 | 1,323 | 39,100 |
| 2025/06/09 | 1,214 | 1,242 | 1,200 | 1,242 | 10,200 |
| 2025/06/06 | 1,180 | 1,238 | 1,173 | 1,214 | 37,300 |
| 2025/06/05 | 1,204 | 1,204 | 1,201 | 1,201 | 2,800 |
| 2025/06/04 | 1,196 | 1,204 | 1,196 | 1,204 | 7,700 |
| 2025/06/03 | 1,193 | 1,196 | 1,190 | 1,196 | 5,300 |
| 2025/06/02 | 1,208 | 1,208 | 1,186 | 1,193 | 8,900 |
| 2025/05/30 | 1,190 | 1,214 | 1,190 | 1,214 | 7,700 |
| 2025/05/29 | 1,195 | 1,198 | 1,181 | 1,190 | 17,900 |
| 2025/05/28 | 1,160 | 1,210 | 1,160 | 1,196 | 29,100 |
| 2025/05/27 | 1,198 | 1,222 | 1,110 | 1,163 | 28,900 |
| 2025/05/26 | 1,164 | 1,193 | 1,164 | 1,193 | 18,900 |
| 2025/05/23 | 1,102 | 1,152 | 1,097 | 1,141 | 23,800 |
| 2025/05/22 | 1,086 | 1,109 | 1,085 | 1,109 | 13,800 |
| 2025/05/21 | 1,095 | 1,114 | 1,081 | 1,081 | 30,400 |
| 2025/05/20 | 1,098 | 1,107 | 1,087 | 1,095 | 29,500 |
| 2025/05/19 | 1,050 | 1,110 | 1,050 | 1,080 | 38,500 |
| 2025/05/16 | 1,052 | 1,052 | 1,020 | 1,048 | 12,000 |
| 2025/05/15 | 1,042 | 1,064 | 1,031 | 1,055 | 13,600 |
| 2025/05/14 | 1,056 | 1,056 | 1,026 | 1,042 | 9,300 |
| 2025/05/13 | 1,070 | 1,085 | 1,019 | 1,026 | 154,700 |
| 2025/05/12 | 991 | 1,076 | 959 | 1,074 | 135,800 |
| 2025/05/09 | 888 | 1,025 | 874 | 1,025 | 40,700 |
| 2025/05/08 | 867 | 880 | 867 | 875 | 1,100 |
| 2025/05/07 | 864 | 874 | 853 | 867 | 8,000 |
| 2025/05/02 | 880 | 880 | 879 | 879 | 800 |
| 2025/05/01 | 882 | 882 | 881 | 882 | 600 |
| 2025/04/30 | 882 | 885 | 879 | 883 | 1,400 |
| 2025/04/28 | 884 | 884 | 881 | 882 | 1,700 |
| 2025/04/25 | 881 | 888 | 881 | 883 | 1,200 |
| 2025/04/24 | 889 | 909 | 875 | 875 | 16,700 |
| 2025/04/23 | 886 | 889 | 886 | 889 | 1,600 |
| 2025/04/22 | 890 | 895 | 886 | 886 | 2,500 |
| 2025/04/21 | 890 | 890 | 881 | 885 | 4,300 |
| 2025/04/18 | 879 | 890 | 878 | 890 | 5,000 |
| 2025/04/17 | 876 | 876 | 868 | 876 | 1,600 |
| 2025/04/16 | 885 | 885 | 872 | 880 | 4,400 |
| 2025/04/15 | 871 | 886 | 871 | 885 | 3,600 |
| 2025/04/14 | 881 | 881 | 871 | 871 | 1,300 |
| 2025/04/11 | 851 | 855 | 836 | 855 | 6,500 |
| 2025/04/10 | 838 | 845 | 838 | 839 | 2,400 |
| 2025/04/09 | 796 | 806 | 796 | 805 | 5,700 |
| 2025/04/08 | 800 | 846 | 800 | 838 | 2,900 |
| 2025/04/07 | 823 | 823 | 785 | 790 | 7,500 |
| 2025/04/04 | 889 | 889 | 868 | 868 | 6,400 |
| 2025/04/03 | 906 | 906 | 888 | 898 | 7,600 |
| 2025/04/02 | 906 | 909 | 906 | 906 | 2,500 |
| 2025/04/01 | 910 | 912 | 907 | 907 | 800 |
| 2025/03/31 | 918 | 927 | 906 | 906 | 8,500 |
| 2025/03/28 | 919 | 934 | 908 | 917 | 11,500 |
| 2025/03/27 | 966 | 966 | 954 | 961 | 10,200 |
| 2025/03/26 | 985 | 985 | 970 | 970 | 8,300 |
| 2025/03/25 | 997 | 997 | 978 | 978 | 9,800 |
| 2025/03/24 | 995 | 996 | 992 | 994 | 2,200 |
| 2025/03/21 | 991 | 1,001 | 989 | 995 | 6,000 |
| 2025/03/19 | 1,003 | 1,003 | 996 | 996 | 6,000 |
| 2025/03/18 | 1,018 | 1,030 | 981 | 1,003 | 13,900 |
| 2025/03/17 | 1,014 | 1,027 | 1,013 | 1,014 | 6,200 |
| 2025/03/14 | 1,018 | 1,028 | 1,010 | 1,014 | 7,300 |
| 2025/03/13 | 1,013 | 1,018 | 1,013 | 1,018 | 2,900 |
| 2025/03/12 | 1,001 | 1,013 | 1,001 | 1,013 | 5,000 |
| 2025/03/11 | 1,005 | 1,006 | 997 | 1,001 | 2,900 |
| 2025/03/10 | 992 | 1,005 | 992 | 1,005 | 5,000 |
| 2025/03/07 | 993 | 994 | 986 | 993 | 3,400 |
| 2025/03/06 | 987 | 1,008 | 987 | 993 | 9,000 |
| 2025/03/05 | 989 | 1,022 | 984 | 984 | 26,900 |
| 2025/03/04 | 984 | 989 | 981 | 989 | 9,000 |
| 2025/03/03 | 974 | 986 | 974 | 984 | 9,700 |
| 2025/02/28 | 969 | 975 | 962 | 975 | 5,300 |
| 2025/02/27 | 970 | 974 | 966 | 974 | 2,300 |
| 2025/02/26 | 971 | 971 | 965 | 966 | 2,900 |
| 2025/02/25 | 979 | 979 | 972 | 972 | 4,600 |
| 2025/02/21 | 965 | 978 | 962 | 974 | 3,900 |
| 2025/02/20 | 980 | 980 | 968 | 969 | 4,500 |
| 2025/02/19 | 975 | 980 | 968 | 978 | 10,700 |
| 2025/02/18 | 970 | 975 | 963 | 975 | 5,900 |
| 2025/02/17 | 948 | 970 | 948 | 970 | 9,300 |
| 2025/02/14 | 959 | 960 | 942 | 943 | 12,800 |
| 2025/02/13 | 944 | 953 | 940 | 953 | 5,700 |
| 2025/02/12 | 928 | 944 | 928 | 944 | 6,900 |
| 2025/02/10 | 935 | 944 | 927 | 928 | 13,900 |
| 2025/02/07 | 950 | 957 | 925 | 931 | 12,200 |
| 2025/02/06 | 949 | 950 | 949 | 950 | 1,100 |
| 2025/02/05 | 947 | 953 | 945 | 945 | 3,000 |
| 2025/02/04 | 954 | 954 | 947 | 947 | 900 |
| 2025/02/03 | 949 | 950 | 946 | 946 | 1,800 |
| 2025/01/31 | 953 | 955 | 952 | 954 | 10,100 |
| 2025/01/30 | 951 | 954 | 951 | 953 | 3,600 |
| 2025/01/29 | 952 | 953 | 946 | 951 | 11,200 |
| 2025/01/28 | 937 | 952 | 937 | 952 | 6,800 |
| 2025/01/27 | 930 | 935 | 930 | 935 | 6,700 |
| 2025/01/24 | 930 | 934 | 930 | 930 | 10,200 |
| 2025/01/23 | 927 | 934 | 926 | 929 | 8,900 |
| 2025/01/22 | 924 | 925 | 924 | 925 | 2,000 |
| 2025/01/21 | 927 | 927 | 924 | 924 | 8,800 |
| 2025/01/20 | 925 | 926 | 925 | 926 | 5,400 |
| 2025/01/17 | 926 | 928 | 914 | 920 | 15,300 |
| 2025/01/16 | 928 | 928 | 924 | 925 | 4,400 |
| 2025/01/15 | 926 | 928 | 925 | 928 | 5,000 |
| 2025/01/14 | 935 | 935 | 925 | 925 | 14,100 |
| 2025/01/10 | 929 | 929 | 928 | 929 | 9,900 |
| 2025/01/09 | 925 | 932 | 925 | 925 | 12,800 |
| 2025/01/08 | 923 | 925 | 922 | 924 | 6,800 |
| 2025/01/07 | 919 | 923 | 918 | 923 | 6,000 |
| 2025/01/06 | 904 | 917 | 904 | 917 | 4,200 |
| 2024/12/30 | 901 | 930 | 901 | 910 | 4,400 |
| 2024/12/27 | 901 | 905 | 895 | 898 | 9,100 |
| 2024/12/26 | 908 | 908 | 897 | 898 | 18,700 |
| 2024/12/25 | 909 | 911 | 905 | 911 | 1,700 |
| 2024/12/24 | 908 | 910 | 904 | 910 | 2,700 |
| 2024/12/23 | 910 | 917 | 910 | 913 | 12,600 |
| 2024/12/20 | 918 | 918 | 908 | 913 | 9,400 |
| 2024/12/19 | 924 | 924 | 911 | 918 | 8,200 |
| 2024/12/18 | 917 | 920 | 912 | 918 | 3,000 |
| 2024/12/17 | 924 | 924 | 921 | 921 | 7,900 |
| 2024/12/16 | 925 | 930 | 924 | 925 | 9,700 |
| 2024/12/13 | 932 | 932 | 925 | 925 | 7,200 |
| 2024/12/12 | 934 | 935 | 930 | 932 | 7,800 |
| 2024/12/11 | 926 | 938 | 924 | 926 | 12,100 |
| 2024/12/10 | 928 | 935 | 923 | 923 | 11,500 |
| 2024/12/09 | 925 | 929 | 922 | 928 | 10,500 |
| 2024/12/06 | 923 | 925 | 922 | 925 | 10,100 |
| 2024/12/05 | 930 | 930 | 923 | 923 | 12,500 |
| 2024/12/04 | 930 | 930 | 918 | 925 | 21,400 |
| 2024/12/03 | 924 | 929 | 923 | 929 | 14,400 |
| 2024/12/02 | 915 | 923 | 915 | 923 | 10,900 |
| 2024/11/29 | 891 | 909 | 891 | 905 | 9,100 |
| 2024/11/28 | 887 | 892 | 886 | 891 | 3,200 |
| 2024/11/27 | 889 | 896 | 887 | 887 | 7,300 |
| 2024/11/26 | 893 | 893 | 887 | 887 | 11,300 |
| 2024/11/25 | 891 | 900 | 888 | 892 | 13,300 |
| 2024/11/22 | 895 | 895 | 890 | 890 | 9,600 |
| 2024/11/21 | 908 | 908 | 888 | 888 | 11,700 |
| 2024/11/20 | 910 | 910 | 900 | 900 | 9,200 |
| 2024/11/19 | 893 | 905 | 893 | 905 | 4,300 |
| 2024/11/18 | 899 | 900 | 892 | 893 | 11,900 |
| 2024/11/15 | 915 | 915 | 892 | 896 | 10,300 |
| 2024/11/14 | 917 | 922 | 910 | 910 | 9,200 |
| 2024/11/13 | 918 | 919 | 916 | 917 | 6,400 |
| 2024/11/12 | 888 | 921 | 888 | 918 | 13,000 |
| 2024/11/11 | 910 | 910 | 880 | 884 | 40,600 |
| 2024/11/08 | 952 | 952 | 914 | 914 | 14,000 |
| 2024/11/07 | 922 | 930 | 922 | 930 | 1,900 |
| 2024/11/06 | 928 | 931 | 923 | 923 | 3,000 |
| 2024/11/05 | 925 | 934 | 925 | 930 | 1,900 |
| 2024/11/01 | 926 | 935 | 923 | 925 | 5,700 |
| 2024/10/31 | 940 | 940 | 928 | 928 | 3,000 |
| 2024/10/30 | 930 | 933 | 930 | 933 | 1,300 |
| 2024/10/29 | 935 | 938 | 935 | 938 | 1,000 |
| 2024/10/28 | 929 | 932 | 929 | 932 | 1,200 |
| 2024/10/25 | 941 | 941 | 933 | 933 | 3,900 |
| 2024/10/24 | 936 | 941 | 935 | 941 | 3,400 |
| 2024/10/23 | 938 | 949 | 938 | 940 | 5,900 |
| 2024/10/22 | 950 | 952 | 934 | 938 | 13,600 |
| 2024/10/21 | 953 | 956 | 953 | 956 | 2,300 |
| 2024/10/18 | 966 | 966 | 951 | 953 | 15,300 |
| 2024/10/17 | 960 | 967 | 960 | 963 | 6,200 |
| 2024/10/16 | 958 | 966 | 958 | 966 | 4,200 |
| 2024/10/15 | 961 | 962 | 958 | 960 | 5,900 |
| 2024/10/11 | 959 | 966 | 956 | 958 | 5,400 |
| 2024/10/10 | 965 | 965 | 956 | 956 | 12,500 |
| 2024/10/09 | 967 | 970 | 965 | 970 | 5,200 |
| 2024/10/08 | 968 | 975 | 968 | 968 | 2,800 |
| 2024/10/07 | 968 | 975 | 967 | 968 | 5,500 |