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 |
|---|---|---|---|---|---|
| 2006/12/29 | 315 | 315 | 315 | 315 | 3,000 |
| 2006/12/28 | 314 | 315 | 313 | 315 | 11,000 |
| 2006/12/27 | 312 | 312 | 312 | 312 | 1,000 |
| 2006/12/26 | 312 | 314 | 308 | 308 | 5,000 |
| 2006/12/25 | 311 | 312 | 308 | 312 | 26,000 |
| 2006/12/22 | 312 | 313 | 311 | 311 | 8,000 |
| 2006/12/21 | 315 | 315 | 313 | 313 | 21,000 |
| 2006/12/20 | 315 | 315 | 314 | 315 | 5,000 |
| 2006/12/19 | 317 | 317 | 315 | 315 | 10,000 |
| 2006/12/18 | 318 | 318 | 316 | 317 | 5,000 |
| 2006/12/15 | 315 | 317 | 315 | 317 | 31,000 |
| 2006/12/14 | 316 | 317 | 314 | 317 | 9,000 |
| 2006/12/13 | 315 | 316 | 315 | 316 | 8,000 |
| 2006/12/12 | 311 | 314 | 311 | 314 | 11,000 |
| 2006/12/11 | 310 | 311 | 308 | 310 | 10,000 |
| 2006/12/08 | 312 | 312 | 310 | 310 | 10,000 |
| 2006/12/07 | 310 | 310 | 308 | 308 | 6,000 |
| 2006/12/06 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/12/05 | 310 | 311 | 309 | 311 | 5,000 |
| 2006/12/04 | 311 | 311 | 310 | 311 | 5,000 |
| 2006/11/30 | 310 | 312 | 309 | 312 | 23,000 |
| 2006/11/29 | 305 | 309 | 305 | 309 | 14,000 |
| 2006/11/28 | 304 | 304 | 303 | 304 | 4,000 |
| 2006/11/27 | 306 | 306 | 304 | 304 | 9,000 |
| 2006/11/24 | 310 | 310 | 309 | 309 | 4,000 |
| 2006/11/22 | 309 | 310 | 305 | 306 | 9,000 |
| 2006/11/21 | 309 | 309 | 306 | 306 | 3,000 |
| 2006/11/20 | 310 | 310 | 306 | 310 | 6,000 |
| 2006/11/17 | 308 | 312 | 307 | 312 | 88,000 |
| 2006/11/16 | 310 | 310 | 309 | 309 | 17,000 |
| 2006/11/15 | 307 | 309 | 306 | 309 | 7,000 |
| 2006/11/14 | 308 | 309 | 306 | 306 | 8,000 |
| 2006/11/13 | 311 | 312 | 309 | 309 | 6,000 |
| 2006/11/10 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/11/09 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/11/08 | 314 | 314 | 310 | 311 | 4,000 |
| 2006/11/07 | 310 | 310 | 310 | 310 | 4,000 |
| 2006/11/06 | 311 | 314 | 311 | 314 | 5,000 |
| 2006/11/02 | 314 | 314 | 311 | 311 | 4,000 |
| 2006/11/01 | 314 | 314 | 314 | 314 | 6,000 |
| 2006/10/31 | 314 | 314 | 312 | 314 | 9,000 |
| 2006/10/30 | 311 | 314 | 311 | 311 | 12,000 |
| 2006/10/27 | 311 | 313 | 311 | 311 | 19,000 |
| 2006/10/26 | 312 | 313 | 311 | 311 | 6,000 |
| 2006/10/25 | 311 | 313 | 310 | 310 | 9,000 |
| 2006/10/24 | 312 | 314 | 312 | 314 | 6,000 |
| 2006/10/23 | 311 | 311 | 308 | 310 | 10,000 |
| 2006/10/20 | 311 | 311 | 311 | 311 | 8,000 |
| 2006/10/19 | 310 | 312 | 310 | 310 | 29,000 |
| 2006/10/18 | 320 | 320 | 315 | 315 | 2,000 |
| 2006/10/17 | 315 | 315 | 311 | 311 | 3,000 |
| 2006/10/16 | 316 | 316 | 316 | 316 | 3,000 |
| 2006/10/13 | 319 | 323 | 318 | 322 | 7,000 |
| 2006/10/12 | 317 | 317 | 317 | 317 | 1,000 |
| 2006/10/11 | 318 | 318 | 317 | 317 | 5,000 |
| 2006/10/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/10/06 | 329 | 329 | 320 | 320 | 5,000 |
| 2006/10/05 | 327 | 327 | 327 | 327 | 2,000 |
| 2006/10/04 | 328 | 328 | 328 | 328 | 2,000 |
| 2006/10/03 | 328 | 328 | 328 | 328 | 2,000 |
| 2006/10/02 | 320 | 325 | 320 | 321 | 6,000 |
| 2006/09/29 | 318 | 320 | 318 | 320 | 8,000 |
| 2006/09/28 | 319 | 319 | 317 | 317 | 3,000 |
| 2006/09/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/09/26 | 315 | 315 | 315 | 315 | 3,000 |
| 2006/09/25 | 317 | 317 | 311 | 315 | 10,000 |
| 2006/09/22 | 329 | 329 | 325 | 325 | 3,000 |
| 2006/09/21 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/09/20 | 330 | 330 | 328 | 328 | 2,000 |
| 2006/09/19 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/09/15 | 328 | 328 | 328 | 328 | 2,000 |
| 2006/09/14 | 328 | 328 | 325 | 326 | 9,000 |
| 2006/09/13 | 331 | 331 | 329 | 329 | 3,000 |
| 2006/09/12 | 329 | 331 | 329 | 331 | 2,000 |
| 2006/09/11 | 330 | 330 | 329 | 330 | 5,000 |
| 2006/09/07 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/09/06 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/09/05 | 329 | 330 | 329 | 330 | 3,000 |
| 2006/09/04 | 329 | 330 | 329 | 330 | 8,000 |
| 2006/09/01 | 330 | 330 | 330 | 330 | 6,000 |
| 2006/08/31 | 333 | 334 | 333 | 334 | 2,000 |
| 2006/08/30 | 337 | 337 | 335 | 335 | 2,000 |
| 2006/08/29 | 333 | 337 | 333 | 337 | 5,000 |
| 2006/08/28 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/08/25 | 337 | 337 | 337 | 337 | 1,000 |
| 2006/08/24 | 332 | 333 | 332 | 333 | 8,000 |
| 2006/08/23 | 333 | 333 | 331 | 331 | 9,000 |
| 2006/08/22 | 336 | 340 | 334 | 334 | 11,000 |
| 2006/08/21 | 335 | 340 | 335 | 336 | 11,000 |
| 2006/08/18 | 333 | 335 | 333 | 335 | 6,000 |
| 2006/08/17 | 332 | 333 | 332 | 333 | 9,000 |
| 2006/08/16 | 334 | 335 | 331 | 331 | 8,000 |
| 2006/08/14 | 331 | 332 | 331 | 331 | 17,000 |
| 2006/08/11 | 330 | 334 | 330 | 332 | 6,000 |
| 2006/08/10 | 326 | 333 | 326 | 329 | 30,000 |
| 2006/08/09 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/08/08 | 329 | 329 | 329 | 329 | 1,000 |
| 2006/08/07 | 326 | 326 | 325 | 325 | 4,000 |
| 2006/08/04 | 330 | 330 | 325 | 325 | 5,000 |
| 2006/08/03 | 328 | 328 | 325 | 328 | 3,000 |
| 2006/08/02 | 328 | 328 | 328 | 328 | 1,000 |
| 2006/08/01 | 324 | 325 | 324 | 325 | 4,000 |
| 2006/07/31 | 321 | 321 | 321 | 321 | 1,000 |
| 2006/07/28 | 323 | 323 | 323 | 323 | 3,000 |
| 2006/07/27 | 321 | 323 | 321 | 323 | 3,000 |
| 2006/07/26 | 325 | 329 | 325 | 329 | 5,000 |
| 2006/07/25 | 326 | 326 | 325 | 325 | 5,000 |
| 2006/07/24 | 329 | 329 | 329 | 329 | 2,000 |
| 2006/07/21 | 329 | 329 | 329 | 329 | 1,000 |
| 2006/07/20 | 332 | 333 | 325 | 332 | 5,000 |
| 2006/07/19 | 330 | 330 | 320 | 320 | 11,000 |
| 2006/07/18 | 328 | 328 | 320 | 323 | 11,000 |
| 2006/07/14 | 330 | 335 | 329 | 335 | 10,000 |
| 2006/07/13 | 326 | 335 | 326 | 335 | 14,000 |
| 2006/07/12 | 327 | 327 | 325 | 325 | 2,000 |
| 2006/07/11 | 334 | 334 | 324 | 324 | 7,000 |
| 2006/07/10 | 332 | 333 | 330 | 330 | 8,000 |
| 2006/07/07 | 334 | 334 | 330 | 330 | 2,000 |
| 2006/07/05 | 334 | 334 | 330 | 334 | 4,000 |
| 2006/07/04 | 334 | 334 | 334 | 334 | 3,000 |
| 2006/07/03 | 330 | 331 | 330 | 331 | 5,000 |
| 2006/06/30 | 329 | 330 | 329 | 330 | 2,000 |
| 2006/06/29 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/06/28 | 322 | 322 | 315 | 315 | 15,000 |
| 2006/06/27 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/06/26 | 331 | 331 | 330 | 330 | 3,000 |
| 2006/06/23 | 334 | 334 | 331 | 331 | 6,000 |
| 2006/06/22 | 332 | 334 | 332 | 334 | 4,000 |
| 2006/06/21 | 332 | 332 | 332 | 332 | 2,000 |
| 2006/06/20 | 340 | 340 | 335 | 335 | 14,000 |
| 2006/06/19 | 338 | 345 | 337 | 340 | 18,000 |
| 2006/06/16 | 325 | 330 | 323 | 329 | 14,000 |
| 2006/06/15 | 310 | 325 | 310 | 320 | 11,000 |
| 2006/06/14 | 303 | 309 | 301 | 309 | 14,000 |
| 2006/06/13 | 313 | 313 | 305 | 305 | 13,000 |
| 2006/06/12 | 310 | 310 | 305 | 310 | 11,000 |
| 2006/06/09 | 301 | 315 | 301 | 310 | 19,000 |
| 2006/06/08 | 315 | 315 | 305 | 315 | 17,000 |
| 2006/06/07 | 315 | 320 | 310 | 320 | 17,000 |
| 2006/06/06 | 321 | 321 | 317 | 318 | 6,000 |
| 2006/06/05 | 320 | 329 | 320 | 329 | 5,000 |
| 2006/06/02 | 329 | 329 | 315 | 320 | 15,000 |
| 2006/06/01 | 321 | 323 | 321 | 323 | 6,000 |
| 2006/05/31 | 321 | 321 | 320 | 320 | 6,000 |
| 2006/05/30 | 328 | 328 | 321 | 326 | 8,000 |
| 2006/05/29 | 324 | 326 | 323 | 326 | 5,000 |
| 2006/05/26 | 321 | 327 | 321 | 322 | 6,000 |
| 2006/05/24 | 323 | 328 | 322 | 328 | 14,000 |
| 2006/05/23 | 330 | 332 | 328 | 328 | 9,000 |
| 2006/05/22 | 336 | 336 | 330 | 330 | 17,000 |
| 2006/05/19 | 350 | 350 | 328 | 338 | 54,000 |
| 2006/05/18 | 323 | 350 | 320 | 341 | 133,000 |
| 2006/05/17 | 320 | 330 | 318 | 325 | 14,000 |
| 2006/05/16 | 336 | 336 | 330 | 330 | 10,000 |
| 2006/05/15 | 330 | 336 | 330 | 336 | 14,000 |
| 2006/05/12 | 333 | 337 | 333 | 337 | 5,000 |
| 2006/05/11 | 335 | 336 | 335 | 335 | 5,000 |
| 2006/05/10 | 337 | 337 | 333 | 334 | 9,000 |
| 2006/05/09 | 338 | 338 | 336 | 336 | 3,000 |
| 2006/05/08 | 336 | 341 | 336 | 336 | 10,000 |
| 2006/05/02 | 340 | 340 | 338 | 338 | 7,000 |
| 2006/05/01 | 340 | 340 | 339 | 339 | 3,000 |
| 2006/04/28 | 342 | 342 | 338 | 342 | 13,000 |
| 2006/04/27 | 342 | 342 | 340 | 340 | 4,000 |
| 2006/04/26 | 336 | 340 | 336 | 340 | 3,000 |
| 2006/04/25 | 335 | 338 | 335 | 336 | 4,000 |
| 2006/04/24 | 340 | 340 | 331 | 332 | 21,000 |
| 2006/04/21 | 341 | 341 | 338 | 339 | 17,000 |
| 2006/04/20 | 342 | 345 | 340 | 340 | 25,000 |
| 2006/04/19 | 347 | 347 | 345 | 345 | 10,000 |
| 2006/04/18 | 350 | 350 | 345 | 345 | 6,000 |
| 2006/04/17 | 349 | 349 | 346 | 346 | 14,000 |
| 2006/04/14 | 348 | 348 | 346 | 346 | 13,000 |
| 2006/04/13 | 353 | 353 | 348 | 349 | 19,000 |
| 2006/04/12 | 348 | 352 | 347 | 352 | 9,000 |
| 2006/04/11 | 352 | 352 | 348 | 348 | 12,000 |
| 2006/04/10 | 352 | 353 | 352 | 353 | 9,000 |
| 2006/04/07 | 351 | 352 | 351 | 352 | 8,000 |
| 2006/04/06 | 353 | 353 | 350 | 350 | 13,000 |
| 2006/04/05 | 353 | 355 | 352 | 355 | 15,000 |
| 2006/04/04 | 353 | 355 | 353 | 353 | 6,000 |
| 2006/04/03 | 355 | 355 | 351 | 355 | 18,000 |
| 2006/03/31 | 356 | 358 | 356 | 358 | 6,000 |
| 2006/03/30 | 352 | 356 | 352 | 356 | 17,000 |
| 2006/03/29 | 353 | 355 | 352 | 352 | 12,000 |
| 2006/03/28 | 345 | 359 | 345 | 352 | 27,000 |
| 2006/03/27 | 372 | 375 | 372 | 373 | 53,000 |
| 2006/03/24 | 371 | 371 | 368 | 369 | 24,000 |
| 2006/03/23 | 367 | 371 | 367 | 371 | 26,000 |
| 2006/03/22 | 370 | 370 | 367 | 367 | 17,000 |
| 2006/03/20 | 369 | 369 | 365 | 365 | 20,000 |
| 2006/03/17 | 367 | 367 | 363 | 363 | 15,000 |
| 2006/03/16 | 363 | 366 | 363 | 365 | 11,000 |
| 2006/03/15 | 365 | 365 | 363 | 363 | 6,000 |
| 2006/03/14 | 363 | 365 | 363 | 363 | 8,000 |
| 2006/03/13 | 364 | 365 | 363 | 363 | 9,000 |
| 2006/03/10 | 361 | 363 | 360 | 363 | 8,000 |
| 2006/03/09 | 360 | 361 | 360 | 361 | 11,000 |
| 2006/03/08 | 359 | 360 | 359 | 360 | 6,000 |
| 2006/03/07 | 360 | 360 | 359 | 359 | 12,000 |
| 2006/03/06 | 357 | 360 | 357 | 360 | 4,000 |
| 2006/03/03 | 356 | 359 | 356 | 357 | 6,000 |
| 2006/03/02 | 358 | 360 | 356 | 356 | 9,000 |
| 2006/03/01 | 355 | 358 | 355 | 358 | 3,000 |
| 2006/02/28 | 360 | 360 | 355 | 360 | 12,000 |
| 2006/02/27 | 360 | 360 | 358 | 358 | 12,000 |
| 2006/02/24 | 360 | 360 | 360 | 360 | 4,000 |
| 2006/02/23 | 350 | 354 | 350 | 354 | 6,000 |
| 2006/02/22 | 349 | 350 | 348 | 350 | 13,000 |
| 2006/02/21 | 341 | 350 | 340 | 350 | 23,000 |
| 2006/02/20 | 360 | 360 | 354 | 354 | 23,000 |
| 2006/02/17 | 362 | 366 | 360 | 360 | 14,000 |
| 2006/02/16 | 364 | 365 | 362 | 362 | 8,000 |
| 2006/02/15 | 366 | 368 | 364 | 368 | 6,000 |
| 2006/02/14 | 363 | 365 | 360 | 360 | 12,000 |
| 2006/02/13 | 367 | 367 | 362 | 363 | 17,000 |
| 2006/02/10 | 363 | 367 | 363 | 365 | 6,000 |
| 2006/02/09 | 366 | 366 | 362 | 362 | 19,000 |
| 2006/02/08 | 368 | 368 | 366 | 366 | 5,000 |
| 2006/02/07 | 369 | 369 | 367 | 368 | 7,000 |
| 2006/02/06 | 368 | 369 | 360 | 368 | 42,000 |
| 2006/02/03 | 365 | 369 | 364 | 369 | 16,000 |
| 2006/02/02 | 370 | 370 | 364 | 370 | 25,000 |
| 2006/02/01 | 369 | 369 | 365 | 369 | 13,000 |
| 2006/01/31 | 369 | 369 | 366 | 367 | 11,000 |
| 2006/01/30 | 369 | 369 | 367 | 367 | 17,000 |
| 2006/01/27 | 366 | 368 | 366 | 367 | 14,000 |
| 2006/01/26 | 367 | 368 | 364 | 366 | 29,000 |
| 2006/01/25 | 367 | 367 | 365 | 365 | 13,000 |
| 2006/01/24 | 366 | 367 | 364 | 367 | 9,000 |
| 2006/01/23 | 365 | 367 | 365 | 365 | 9,000 |
| 2006/01/20 | 365 | 369 | 365 | 367 | 19,000 |
| 2006/01/19 | 355 | 367 | 355 | 363 | 19,000 |
| 2006/01/18 | 369 | 369 | 355 | 361 | 53,000 |
| 2006/01/17 | 370 | 371 | 369 | 370 | 19,000 |
| 2006/01/16 | 371 | 372 | 367 | 368 | 13,000 |
| 2006/01/13 | 367 | 368 | 366 | 367 | 19,000 |
| 2006/01/12 | 367 | 367 | 366 | 366 | 15,000 |
| 2006/01/11 | 364 | 367 | 364 | 367 | 18,000 |
| 2006/01/10 | 365 | 366 | 363 | 363 | 25,000 |
| 2006/01/06 | 359 | 362 | 359 | 362 | 11,000 |
| 2006/01/05 | 360 | 360 | 357 | 357 | 12,000 |
| 2006/01/04 | 357 | 357 | 355 | 355 | 6,000 |