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 |
|---|---|---|---|---|---|
| 2003/12/30 | 296 | 310 | 296 | 310 | 10,000 |
| 2003/12/29 | 292 | 299 | 292 | 295 | 10,000 |
| 2003/12/26 | 295 | 295 | 290 | 290 | 9,000 |
| 2003/12/25 | 294 | 294 | 291 | 292 | 13,000 |
| 2003/12/24 | 295 | 298 | 294 | 294 | 11,000 |
| 2003/12/22 | 293 | 295 | 292 | 295 | 7,000 |
| 2003/12/19 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/12/18 | 295 | 295 | 286 | 286 | 6,000 |
| 2003/12/17 | 291 | 295 | 291 | 291 | 8,000 |
| 2003/12/16 | 289 | 299 | 289 | 299 | 6,000 |
| 2003/12/15 | 285 | 291 | 285 | 291 | 20,000 |
| 2003/12/12 | 285 | 285 | 280 | 284 | 4,000 |
| 2003/12/11 | 285 | 285 | 280 | 280 | 6,000 |
| 2003/12/10 | 284 | 284 | 281 | 281 | 2,000 |
| 2003/12/09 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/12/08 | 282 | 289 | 282 | 289 | 3,000 |
| 2003/12/05 | 285 | 285 | 284 | 284 | 2,000 |
| 2003/12/04 | 285 | 290 | 282 | 282 | 10,000 |
| 2003/12/03 | 281 | 282 | 281 | 282 | 2,000 |
| 2003/12/02 | 281 | 282 | 281 | 281 | 3,000 |
| 2003/12/01 | 281 | 281 | 276 | 277 | 14,000 |
| 2003/11/28 | 275 | 281 | 275 | 281 | 5,000 |
| 2003/11/27 | 280 | 286 | 279 | 279 | 11,000 |
| 2003/11/26 | 287 | 287 | 280 | 280 | 10,000 |
| 2003/11/25 | 286 | 289 | 285 | 289 | 9,000 |
| 2003/11/21 | 288 | 288 | 287 | 288 | 88,000 |
| 2003/11/20 | 267 | 288 | 267 | 288 | 16,000 |
| 2003/11/19 | 262 | 265 | 262 | 264 | 16,000 |
| 2003/11/18 | 260 | 267 | 258 | 258 | 20,000 |
| 2003/11/17 | 268 | 270 | 260 | 260 | 22,000 |
| 2003/11/14 | 280 | 280 | 276 | 277 | 4,000 |
| 2003/11/13 | 280 | 283 | 280 | 283 | 9,000 |
| 2003/11/12 | 275 | 278 | 274 | 276 | 17,000 |
| 2003/11/11 | 286 | 286 | 278 | 284 | 10,000 |
| 2003/11/10 | 291 | 291 | 290 | 290 | 9,000 |
| 2003/11/07 | 290 | 291 | 290 | 291 | 14,000 |
| 2003/11/06 | 295 | 295 | 291 | 291 | 4,000 |
| 2003/11/05 | 298 | 298 | 295 | 298 | 5,000 |
| 2003/11/04 | 299 | 299 | 296 | 298 | 8,000 |
| 2003/10/31 | 296 | 298 | 296 | 298 | 13,000 |
| 2003/10/30 | 297 | 297 | 295 | 295 | 3,000 |
| 2003/10/29 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/10/28 | 300 | 300 | 295 | 295 | 3,000 |
| 2003/10/24 | 292 | 295 | 291 | 295 | 12,000 |
| 2003/10/23 | 305 | 310 | 290 | 290 | 19,000 |
| 2003/10/22 | 307 | 310 | 307 | 310 | 31,000 |
| 2003/10/21 | 310 | 310 | 300 | 306 | 10,000 |
| 2003/10/20 | 310 | 310 | 310 | 310 | 15,000 |
| 2003/10/17 | 300 | 312 | 300 | 310 | 22,000 |
| 2003/10/16 | 292 | 300 | 292 | 297 | 21,000 |
| 2003/10/15 | 290 | 295 | 287 | 292 | 46,000 |
| 2003/10/14 | 287 | 288 | 285 | 288 | 28,000 |
| 2003/10/10 | 276 | 277 | 275 | 277 | 15,000 |
| 2003/10/09 | 278 | 278 | 277 | 277 | 3,000 |
| 2003/10/08 | 280 | 280 | 277 | 277 | 9,000 |
| 2003/10/07 | 279 | 279 | 278 | 278 | 4,000 |
| 2003/10/06 | 277 | 280 | 277 | 278 | 26,000 |
| 2003/10/03 | 275 | 278 | 271 | 277 | 13,000 |
| 2003/10/02 | 276 | 278 | 276 | 278 | 7,000 |
| 2003/10/01 | 274 | 275 | 270 | 270 | 17,000 |
| 2003/09/30 | 271 | 274 | 271 | 274 | 6,000 |
| 2003/09/29 | 280 | 280 | 274 | 274 | 10,000 |
| 2003/09/26 | 275 | 279 | 273 | 279 | 13,000 |
| 2003/09/25 | 273 | 279 | 272 | 275 | 15,000 |
| 2003/09/24 | 286 | 286 | 282 | 282 | 26,000 |
| 2003/09/22 | 290 | 290 | 287 | 287 | 15,000 |
| 2003/09/19 | 283 | 294 | 283 | 290 | 29,000 |
| 2003/09/18 | 285 | 287 | 282 | 283 | 18,000 |
| 2003/09/17 | 286 | 289 | 276 | 280 | 25,000 |
| 2003/09/16 | 263 | 271 | 263 | 271 | 23,000 |
| 2003/09/12 | 259 | 261 | 258 | 259 | 7,000 |
| 2003/09/11 | 260 | 260 | 258 | 258 | 8,000 |
| 2003/09/10 | 258 | 261 | 258 | 258 | 11,000 |
| 2003/09/09 | 260 | 260 | 256 | 256 | 25,000 |
| 2003/09/08 | 254 | 260 | 253 | 260 | 13,000 |
| 2003/09/05 | 254 | 254 | 254 | 254 | 10,000 |
| 2003/09/04 | 255 | 256 | 255 | 256 | 4,000 |
| 2003/09/03 | 263 | 263 | 255 | 255 | 11,000 |
| 2003/09/02 | 256 | 260 | 256 | 260 | 22,000 |
| 2003/09/01 | 255 | 260 | 255 | 256 | 15,000 |
| 2003/08/29 | 254 | 255 | 248 | 254 | 20,000 |
| 2003/08/28 | 255 | 255 | 253 | 255 | 11,000 |
| 2003/08/27 | 257 | 258 | 252 | 255 | 25,000 |
| 2003/08/26 | 260 | 260 | 255 | 255 | 16,000 |
| 2003/08/25 | 255 | 260 | 255 | 257 | 22,000 |
| 2003/08/22 | 262 | 263 | 255 | 255 | 19,000 |
| 2003/08/21 | 261 | 262 | 259 | 262 | 17,000 |
| 2003/08/20 | 260 | 262 | 260 | 262 | 30,000 |
| 2003/08/19 | 260 | 263 | 260 | 260 | 34,000 |
| 2003/08/18 | 260 | 260 | 258 | 258 | 6,000 |
| 2003/08/15 | 259 | 260 | 257 | 260 | 10,000 |
| 2003/08/14 | 258 | 260 | 256 | 260 | 5,000 |
| 2003/08/13 | 261 | 262 | 260 | 260 | 13,000 |
| 2003/08/12 | 261 | 265 | 258 | 260 | 9,000 |
| 2003/08/11 | 262 | 262 | 258 | 260 | 13,000 |
| 2003/08/08 | 260 | 266 | 260 | 262 | 18,000 |
| 2003/08/07 | 260 | 262 | 259 | 259 | 12,000 |
| 2003/08/06 | 251 | 260 | 251 | 260 | 25,000 |
| 2003/08/05 | 257 | 257 | 252 | 256 | 4,000 |
| 2003/08/04 | 255 | 257 | 252 | 252 | 13,000 |
| 2003/08/01 | 253 | 253 | 250 | 250 | 3,000 |
| 2003/07/31 | 255 | 255 | 253 | 253 | 12,000 |
| 2003/07/30 | 252 | 254 | 252 | 253 | 14,000 |
| 2003/07/29 | 245 | 254 | 245 | 245 | 30,000 |
| 2003/07/28 | 250 | 250 | 245 | 245 | 13,000 |
| 2003/07/25 | 250 | 250 | 246 | 246 | 13,000 |
| 2003/07/24 | 247 | 248 | 247 | 248 | 3,000 |
| 2003/07/23 | 246 | 250 | 245 | 246 | 8,000 |
| 2003/07/22 | 248 | 250 | 246 | 246 | 13,000 |
| 2003/07/18 | 244 | 248 | 244 | 246 | 12,000 |
| 2003/07/17 | 246 | 251 | 243 | 244 | 15,000 |
| 2003/07/16 | 252 | 252 | 246 | 246 | 17,000 |
| 2003/07/15 | 253 | 253 | 249 | 250 | 20,000 |
| 2003/07/14 | 250 | 255 | 249 | 251 | 20,000 |
| 2003/07/11 | 249 | 249 | 246 | 247 | 6,000 |
| 2003/07/10 | 248 | 250 | 247 | 249 | 11,000 |
| 2003/07/09 | 248 | 248 | 245 | 246 | 14,000 |
| 2003/07/08 | 248 | 250 | 243 | 245 | 18,000 |
| 2003/07/07 | 249 | 249 | 247 | 247 | 13,000 |
| 2003/07/04 | 246 | 249 | 241 | 249 | 11,000 |
| 2003/07/03 | 250 | 252 | 248 | 248 | 31,000 |
| 2003/07/02 | 252 | 253 | 250 | 250 | 31,000 |
| 2003/07/01 | 248 | 253 | 248 | 253 | 9,000 |
| 2003/06/30 | 251 | 252 | 247 | 247 | 15,000 |
| 2003/06/27 | 250 | 250 | 248 | 248 | 15,000 |
| 2003/06/26 | 253 | 253 | 243 | 253 | 14,000 |
| 2003/06/25 | 241 | 248 | 240 | 248 | 17,000 |
| 2003/06/24 | 241 | 248 | 241 | 246 | 42,000 |
| 2003/06/23 | 257 | 260 | 256 | 256 | 26,000 |
| 2003/06/20 | 250 | 259 | 250 | 256 | 46,000 |
| 2003/06/19 | 249 | 257 | 249 | 253 | 51,000 |
| 2003/06/18 | 236 | 250 | 236 | 250 | 77,000 |
| 2003/06/17 | 231 | 235 | 231 | 233 | 50,000 |
| 2003/06/16 | 232 | 233 | 231 | 232 | 25,000 |
| 2003/06/13 | 227 | 230 | 227 | 230 | 23,000 |
| 2003/06/12 | 226 | 226 | 226 | 226 | 4,000 |
| 2003/06/11 | 221 | 226 | 221 | 226 | 20,000 |
| 2003/06/10 | 222 | 225 | 221 | 221 | 15,000 |
| 2003/06/09 | 226 | 226 | 222 | 223 | 17,000 |
| 2003/06/06 | 225 | 226 | 225 | 226 | 16,000 |
| 2003/06/05 | 230 | 232 | 226 | 226 | 17,000 |
| 2003/06/04 | 225 | 230 | 225 | 229 | 35,000 |
| 2003/06/03 | 230 | 230 | 226 | 227 | 16,000 |
| 2003/06/02 | 239 | 239 | 232 | 232 | 36,000 |
| 2003/05/30 | 226 | 232 | 224 | 232 | 39,000 |
| 2003/05/29 | 223 | 230 | 223 | 230 | 37,000 |
| 2003/05/28 | 226 | 228 | 224 | 225 | 89,000 |
| 2003/05/27 | 231 | 231 | 221 | 228 | 44,000 |
| 2003/05/26 | 226 | 239 | 223 | 233 | 171,000 |
| 2003/05/23 | 210 | 226 | 209 | 216 | 264,000 |
| 2003/05/22 | 172 | 206 | 170 | 206 | 66,000 |
| 2003/05/21 | 180 | 180 | 175 | 175 | 8,000 |
| 2003/05/20 | 175 | 177 | 175 | 177 | 7,000 |
| 2003/05/19 | 175 | 177 | 175 | 177 | 14,000 |
| 2003/05/16 | 175 | 175 | 175 | 175 | 11,000 |
| 2003/05/15 | 175 | 175 | 175 | 175 | 6,000 |
| 2003/05/14 | 175 | 175 | 173 | 175 | 5,000 |
| 2003/05/13 | 172 | 178 | 172 | 178 | 22,000 |
| 2003/05/12 | 170 | 172 | 170 | 171 | 8,000 |
| 2003/05/09 | 167 | 172 | 167 | 170 | 26,000 |
| 2003/05/08 | 170 | 174 | 170 | 172 | 17,000 |
| 2003/05/07 | 168 | 168 | 166 | 166 | 6,000 |
| 2003/05/06 | 167 | 167 | 166 | 166 | 7,000 |
| 2003/05/01 | 166 | 170 | 166 | 170 | 5,000 |
| 2003/04/30 | 167 | 168 | 166 | 166 | 3,000 |
| 2003/04/28 | 168 | 170 | 166 | 166 | 6,000 |
| 2003/04/25 | 171 | 171 | 168 | 171 | 9,000 |
| 2003/04/24 | 168 | 170 | 168 | 170 | 11,000 |
| 2003/04/23 | 168 | 168 | 168 | 168 | 3,000 |
| 2003/04/22 | 173 | 173 | 170 | 170 | 8,000 |
| 2003/04/21 | 172 | 172 | 168 | 169 | 8,000 |
| 2003/04/18 | 166 | 168 | 166 | 168 | 3,000 |
| 2003/04/17 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/04/16 | 168 | 170 | 168 | 170 | 9,000 |
| 2003/04/15 | 166 | 166 | 163 | 163 | 2,000 |
| 2003/04/14 | 163 | 163 | 163 | 163 | 14,000 |
| 2003/04/11 | 167 | 167 | 165 | 165 | 6,000 |
| 2003/04/10 | 164 | 165 | 163 | 163 | 7,000 |
| 2003/04/09 | 160 | 163 | 159 | 162 | 8,000 |
| 2003/04/08 | 165 | 165 | 160 | 160 | 15,000 |
| 2003/04/07 | 165 | 165 | 161 | 165 | 12,000 |
| 2003/04/04 | 166 | 166 | 165 | 165 | 6,000 |
| 2003/04/03 | 167 | 169 | 166 | 166 | 11,000 |
| 2003/04/02 | 165 | 165 | 165 | 165 | 6,000 |
| 2003/04/01 | 166 | 169 | 166 | 168 | 8,000 |
| 2003/03/31 | 170 | 170 | 167 | 170 | 8,000 |
| 2003/03/28 | 174 | 175 | 172 | 172 | 6,000 |
| 2003/03/27 | 176 | 180 | 174 | 174 | 8,000 |
| 2003/03/26 | 174 | 182 | 174 | 181 | 29,000 |
| 2003/03/25 | 194 | 199 | 194 | 198 | 34,000 |
| 2003/03/24 | 192 | 195 | 191 | 193 | 40,000 |
| 2003/03/20 | 189 | 191 | 189 | 191 | 32,000 |
| 2003/03/19 | 190 | 190 | 189 | 190 | 17,000 |
| 2003/03/18 | 191 | 191 | 188 | 190 | 23,000 |
| 2003/03/17 | 190 | 191 | 188 | 191 | 20,000 |
| 2003/03/14 | 190 | 191 | 189 | 191 | 8,000 |
| 2003/03/13 | 190 | 193 | 189 | 192 | 30,000 |
| 2003/03/12 | 183 | 188 | 183 | 188 | 16,000 |
| 2003/03/11 | 183 | 184 | 183 | 183 | 8,000 |
| 2003/03/10 | 187 | 188 | 180 | 183 | 16,000 |
| 2003/03/07 | 190 | 192 | 188 | 188 | 25,000 |
| 2003/03/06 | 192 | 192 | 190 | 192 | 13,000 |
| 2003/03/05 | 190 | 192 | 190 | 192 | 7,000 |
| 2003/03/04 | 192 | 192 | 189 | 189 | 13,000 |
| 2003/03/03 | 192 | 192 | 190 | 191 | 9,000 |
| 2003/02/28 | 193 | 193 | 190 | 191 | 17,000 |
| 2003/02/27 | 190 | 193 | 190 | 193 | 14,000 |
| 2003/02/26 | 190 | 195 | 190 | 190 | 16,000 |
| 2003/02/25 | 188 | 191 | 188 | 189 | 9,000 |
| 2003/02/24 | 190 | 191 | 188 | 191 | 28,000 |
| 2003/02/21 | 191 | 193 | 190 | 190 | 8,000 |
| 2003/02/20 | 192 | 194 | 189 | 193 | 19,000 |
| 2003/02/19 | 194 | 194 | 190 | 192 | 25,000 |
| 2003/02/18 | 189 | 195 | 189 | 194 | 32,000 |
| 2003/02/17 | 186 | 189 | 186 | 188 | 26,000 |
| 2003/02/14 | 183 | 185 | 181 | 185 | 15,000 |
| 2003/02/13 | 180 | 183 | 180 | 183 | 25,000 |
| 2003/02/12 | 179 | 180 | 178 | 178 | 15,000 |
| 2003/02/10 | 180 | 180 | 179 | 179 | 5,000 |
| 2003/02/07 | 175 | 179 | 175 | 175 | 9,000 |
| 2003/02/06 | 178 | 180 | 173 | 178 | 10,000 |
| 2003/02/05 | 177 | 177 | 177 | 177 | 2,000 |
| 2003/02/04 | 176 | 176 | 171 | 171 | 8,000 |
| 2003/02/03 | 172 | 179 | 172 | 179 | 113,000 |
| 2003/01/31 | 173 | 175 | 171 | 172 | 15,000 |
| 2003/01/30 | 175 | 178 | 171 | 175 | 13,000 |
| 2003/01/29 | 177 | 177 | 177 | 177 | 3,000 |
| 2003/01/28 | 184 | 184 | 175 | 179 | 20,000 |
| 2003/01/27 | 173 | 190 | 173 | 185 | 46,000 |
| 2003/01/24 | 171 | 171 | 168 | 170 | 15,000 |
| 2003/01/23 | 165 | 170 | 165 | 170 | 30,000 |
| 2003/01/22 | 165 | 165 | 164 | 165 | 15,000 |
| 2003/01/21 | 164 | 164 | 161 | 164 | 12,000 |
| 2003/01/20 | 164 | 164 | 163 | 163 | 13,000 |
| 2003/01/17 | 163 | 164 | 160 | 164 | 13,000 |
| 2003/01/16 | 163 | 163 | 161 | 161 | 17,000 |
| 2003/01/15 | 158 | 165 | 158 | 165 | 34,000 |
| 2003/01/14 | 160 | 162 | 157 | 157 | 34,000 |
| 2003/01/10 | 158 | 159 | 155 | 158 | 13,000 |
| 2003/01/09 | 160 | 160 | 155 | 155 | 6,000 |
| 2003/01/08 | 156 | 160 | 156 | 160 | 25,000 |
| 2003/01/07 | 157 | 159 | 155 | 155 | 22,000 |
| 2003/01/06 | 156 | 159 | 155 | 159 | 13,000 |