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 |
|---|---|---|---|---|---|
| 2008/12/30 | 203 | 206 | 203 | 206 | 7,000 |
| 2008/12/29 | 199 | 203 | 199 | 203 | 7,000 |
| 2008/12/26 | 200 | 200 | 199 | 200 | 3,000 |
| 2008/12/25 | 198 | 199 | 198 | 199 | 3,000 |
| 2008/12/24 | 197 | 198 | 197 | 198 | 8,000 |
| 2008/12/22 | 198 | 198 | 196 | 197 | 13,000 |
| 2008/12/18 | 199 | 199 | 198 | 199 | 7,000 |
| 2008/12/16 | 190 | 195 | 190 | 195 | 6,000 |
| 2008/12/15 | 185 | 190 | 185 | 189 | 4,000 |
| 2008/12/12 | 180 | 183 | 180 | 183 | 9,000 |
| 2008/12/11 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/12/10 | 179 | 180 | 179 | 180 | 6,000 |
| 2008/12/09 | 176 | 179 | 176 | 179 | 4,000 |
| 2008/12/08 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/12/05 | 175 | 178 | 175 | 178 | 2,000 |
| 2008/12/04 | 171 | 171 | 171 | 171 | 3,000 |
| 2008/12/03 | 171 | 171 | 171 | 171 | 8,000 |
| 2008/12/02 | 172 | 172 | 170 | 170 | 9,000 |
| 2008/12/01 | 171 | 171 | 171 | 171 | 3,000 |
| 2008/11/28 | 179 | 179 | 172 | 172 | 21,000 |
| 2008/11/27 | 175 | 175 | 173 | 173 | 3,000 |
| 2008/11/26 | 175 | 175 | 172 | 172 | 6,000 |
| 2008/11/25 | 170 | 172 | 170 | 172 | 13,000 |
| 2008/11/21 | 178 | 178 | 169 | 170 | 10,000 |
| 2008/11/20 | 170 | 174 | 170 | 170 | 7,000 |
| 2008/11/19 | 175 | 175 | 171 | 174 | 10,000 |
| 2008/11/18 | 183 | 183 | 180 | 180 | 4,000 |
| 2008/11/17 | 185 | 185 | 185 | 185 | 3,000 |
| 2008/11/14 | 186 | 186 | 184 | 185 | 12,000 |
| 2008/11/13 | 191 | 191 | 180 | 189 | 21,000 |
| 2008/11/12 | 190 | 190 | 186 | 190 | 16,000 |
| 2008/11/11 | 193 | 193 | 193 | 193 | 2,000 |
| 2008/11/10 | 193 | 194 | 193 | 193 | 4,000 |
| 2008/11/07 | 190 | 192 | 190 | 192 | 4,000 |
| 2008/11/06 | 192 | 200 | 190 | 190 | 21,000 |
| 2008/11/05 | 188 | 192 | 188 | 192 | 4,000 |
| 2008/11/04 | 196 | 196 | 183 | 186 | 3,000 |
| 2008/10/31 | 183 | 183 | 181 | 181 | 3,000 |
| 2008/10/30 | 185 | 191 | 183 | 191 | 9,000 |
| 2008/10/29 | 185 | 190 | 180 | 190 | 14,000 |
| 2008/10/28 | 180 | 180 | 175 | 175 | 4,000 |
| 2008/10/27 | 182 | 182 | 180 | 180 | 5,000 |
| 2008/10/24 | 192 | 192 | 190 | 190 | 2,000 |
| 2008/10/23 | 190 | 190 | 180 | 190 | 7,000 |
| 2008/10/22 | 190 | 190 | 185 | 185 | 3,000 |
| 2008/10/21 | 190 | 190 | 190 | 190 | 7,000 |
| 2008/10/20 | 176 | 190 | 175 | 190 | 6,000 |
| 2008/10/17 | 182 | 190 | 180 | 180 | 5,000 |
| 2008/10/16 | 189 | 189 | 185 | 185 | 5,000 |
| 2008/10/15 | 190 | 190 | 180 | 185 | 7,000 |
| 2008/10/14 | 198 | 198 | 180 | 190 | 7,000 |
| 2008/10/10 | 152 | 160 | 150 | 150 | 12,000 |
| 2008/10/09 | 150 | 155 | 143 | 152 | 13,000 |
| 2008/10/08 | 165 | 165 | 145 | 147 | 21,000 |
| 2008/10/07 | 179 | 179 | 162 | 165 | 7,000 |
| 2008/10/06 | 188 | 192 | 185 | 186 | 6,000 |
| 2008/10/03 | 199 | 199 | 193 | 193 | 8,000 |
| 2008/10/02 | 199 | 199 | 193 | 193 | 4,000 |
| 2008/10/01 | 195 | 200 | 195 | 198 | 4,000 |
| 2008/09/30 | 191 | 191 | 190 | 190 | 12,000 |
| 2008/09/29 | 201 | 201 | 197 | 197 | 5,000 |
| 2008/09/26 | 201 | 202 | 201 | 202 | 3,000 |
| 2008/09/25 | 202 | 202 | 201 | 202 | 3,000 |
| 2008/09/24 | 201 | 207 | 201 | 207 | 2,000 |
| 2008/09/22 | 204 | 204 | 200 | 201 | 6,000 |
| 2008/09/19 | 200 | 205 | 190 | 205 | 34,000 |
| 2008/09/18 | 215 | 215 | 210 | 210 | 4,000 |
| 2008/09/17 | 225 | 225 | 220 | 220 | 4,000 |
| 2008/09/16 | 223 | 223 | 219 | 223 | 13,000 |
| 2008/09/12 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/09/11 | 223 | 223 | 223 | 223 | 2,000 |
| 2008/09/10 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/09/09 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/09/08 | 219 | 223 | 219 | 223 | 2,000 |
| 2008/09/05 | 222 | 222 | 219 | 219 | 2,000 |
| 2008/08/29 | 227 | 232 | 222 | 222 | 7,000 |
| 2008/08/28 | 230 | 230 | 227 | 227 | 6,000 |
| 2008/08/27 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/08/26 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/08/25 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/08/21 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/08/20 | 229 | 229 | 228 | 229 | 4,000 |
| 2008/08/19 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/08/18 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/08/15 | 232 | 232 | 230 | 230 | 4,000 |
| 2008/08/14 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/08/13 | 235 | 235 | 235 | 235 | 5,000 |
| 2008/08/12 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/08/11 | 234 | 234 | 234 | 234 | 4,000 |
| 2008/08/08 | 235 | 239 | 234 | 234 | 4,000 |
| 2008/08/07 | 239 | 239 | 235 | 235 | 2,000 |
| 2008/08/06 | 238 | 240 | 235 | 235 | 4,000 |
| 2008/08/05 | 233 | 235 | 233 | 235 | 3,000 |
| 2008/08/04 | 237 | 242 | 237 | 240 | 4,000 |
| 2008/07/30 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/07/29 | 231 | 231 | 230 | 230 | 2,000 |
| 2008/07/25 | 235 | 235 | 232 | 232 | 3,000 |
| 2008/07/24 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/07/23 | 237 | 238 | 237 | 238 | 3,000 |
| 2008/07/22 | 240 | 240 | 233 | 233 | 4,000 |
| 2008/07/16 | 250 | 250 | 239 | 239 | 2,000 |
| 2008/07/15 | 240 | 250 | 240 | 249 | 13,000 |
| 2008/07/14 | 233 | 239 | 233 | 239 | 5,000 |
| 2008/07/11 | 234 | 234 | 231 | 232 | 6,000 |
| 2008/07/10 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/07/09 | 233 | 233 | 233 | 233 | 1,000 |
| 2008/07/08 | 233 | 233 | 233 | 233 | 1,000 |
| 2008/07/04 | 232 | 233 | 232 | 233 | 2,000 |
| 2008/07/03 | 233 | 233 | 233 | 233 | 1,000 |
| 2008/07/02 | 233 | 233 | 233 | 233 | 3,000 |
| 2008/07/01 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/06/30 | 235 | 235 | 233 | 233 | 2,000 |
| 2008/06/27 | 233 | 233 | 233 | 233 | 4,000 |
| 2008/06/26 | 234 | 236 | 234 | 236 | 3,000 |
| 2008/06/25 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/06/24 | 237 | 237 | 233 | 234 | 5,000 |
| 2008/06/23 | 235 | 235 | 234 | 235 | 3,000 |
| 2008/06/20 | 240 | 240 | 235 | 235 | 5,000 |
| 2008/06/19 | 237 | 238 | 237 | 238 | 10,000 |
| 2008/06/18 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/06/17 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/06/16 | 234 | 237 | 232 | 237 | 5,000 |
| 2008/06/13 | 228 | 234 | 228 | 234 | 6,000 |
| 2008/06/12 | 231 | 231 | 227 | 227 | 5,000 |
| 2008/06/11 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/06/10 | 232 | 232 | 230 | 230 | 5,000 |
| 2008/06/09 | 229 | 229 | 229 | 229 | 4,000 |
| 2008/06/06 | 231 | 231 | 230 | 231 | 8,000 |
| 2008/06/05 | 232 | 232 | 230 | 230 | 6,000 |
| 2008/06/04 | 233 | 233 | 232 | 232 | 2,000 |
| 2008/06/03 | 233 | 233 | 233 | 233 | 2,000 |
| 2008/06/02 | 237 | 237 | 237 | 237 | 2,000 |
| 2008/05/30 | 233 | 237 | 233 | 237 | 3,000 |
| 2008/05/29 | 233 | 233 | 233 | 233 | 3,000 |
| 2008/05/28 | 233 | 238 | 233 | 238 | 5,000 |
| 2008/05/27 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/05/26 | 236 | 236 | 235 | 235 | 4,000 |
| 2008/05/23 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/05/22 | 238 | 238 | 238 | 238 | 3,000 |
| 2008/05/20 | 240 | 243 | 238 | 243 | 6,000 |
| 2008/05/19 | 237 | 240 | 237 | 240 | 4,000 |
| 2008/05/16 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/05/15 | 240 | 240 | 236 | 236 | 4,000 |
| 2008/05/14 | 240 | 240 | 236 | 236 | 12,000 |
| 2008/05/13 | 226 | 242 | 226 | 242 | 25,000 |
| 2008/05/12 | 207 | 225 | 204 | 225 | 23,000 |
| 2008/05/09 | 207 | 207 | 207 | 207 | 3,000 |
| 2008/05/07 | 207 | 207 | 207 | 207 | 3,000 |
| 2008/05/02 | 206 | 207 | 204 | 207 | 6,000 |
| 2008/05/01 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/04/28 | 204 | 205 | 204 | 205 | 4,000 |
| 2008/04/25 | 205 | 206 | 204 | 204 | 8,000 |
| 2008/04/24 | 208 | 209 | 208 | 209 | 2,000 |
| 2008/04/23 | 204 | 204 | 204 | 204 | 1,000 |
| 2008/04/22 | 206 | 206 | 204 | 204 | 7,000 |
| 2008/04/21 | 208 | 208 | 204 | 204 | 5,000 |
| 2008/04/18 | 207 | 207 | 206 | 207 | 4,000 |
| 2008/04/17 | 207 | 210 | 206 | 210 | 5,000 |
| 2008/04/16 | 212 | 212 | 212 | 212 | 1,000 |
| 2008/04/15 | 212 | 212 | 212 | 212 | 1,000 |
| 2008/04/14 | 210 | 210 | 210 | 210 | 5,000 |
| 2008/04/11 | 210 | 210 | 209 | 209 | 2,000 |
| 2008/04/10 | 212 | 214 | 207 | 207 | 3,000 |
| 2008/04/09 | 213 | 213 | 212 | 212 | 2,000 |
| 2008/04/08 | 215 | 215 | 215 | 215 | 2,000 |
| 2008/04/07 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/04/04 | 212 | 212 | 211 | 211 | 3,000 |
| 2008/04/03 | 213 | 213 | 212 | 212 | 3,000 |
| 2008/04/02 | 225 | 225 | 212 | 218 | 6,000 |
| 2008/04/01 | 218 | 218 | 208 | 210 | 4,000 |
| 2008/03/31 | 223 | 223 | 218 | 218 | 4,000 |
| 2008/03/28 | 222 | 226 | 222 | 222 | 7,000 |
| 2008/03/27 | 227 | 227 | 221 | 226 | 6,000 |
| 2008/03/26 | 228 | 232 | 225 | 232 | 18,000 |
| 2008/03/25 | 249 | 255 | 249 | 255 | 18,000 |
| 2008/03/24 | 245 | 249 | 242 | 249 | 14,000 |
| 2008/03/21 | 245 | 245 | 240 | 240 | 6,000 |
| 2008/03/19 | 244 | 245 | 240 | 240 | 5,000 |
| 2008/03/18 | 239 | 240 | 239 | 240 | 5,000 |
| 2008/03/17 | 245 | 245 | 240 | 240 | 11,000 |
| 2008/03/14 | 246 | 246 | 246 | 246 | 3,000 |
| 2008/03/13 | 248 | 248 | 248 | 248 | 7,000 |
| 2008/03/12 | 248 | 248 | 247 | 247 | 5,000 |
| 2008/03/11 | 244 | 248 | 242 | 248 | 6,000 |
| 2008/03/10 | 247 | 247 | 244 | 244 | 7,000 |
| 2008/03/07 | 246 | 249 | 245 | 249 | 3,000 |
| 2008/03/06 | 248 | 248 | 247 | 247 | 3,000 |
| 2008/03/05 | 247 | 248 | 247 | 248 | 3,000 |
| 2008/03/04 | 250 | 250 | 248 | 248 | 7,000 |
| 2008/03/03 | 251 | 251 | 250 | 250 | 7,000 |
| 2008/02/29 | 250 | 251 | 250 | 250 | 6,000 |
| 2008/02/28 | 249 | 253 | 249 | 253 | 8,000 |
| 2008/02/27 | 253 | 254 | 253 | 254 | 2,000 |
| 2008/02/26 | 252 | 253 | 252 | 253 | 2,000 |
| 2008/02/25 | 253 | 253 | 249 | 249 | 2,000 |
| 2008/02/22 | 244 | 249 | 244 | 249 | 9,000 |
| 2008/02/21 | 253 | 254 | 253 | 254 | 4,000 |
| 2008/02/20 | 250 | 254 | 250 | 250 | 7,000 |
| 2008/02/19 | 248 | 248 | 247 | 247 | 2,000 |
| 2008/02/18 | 247 | 247 | 247 | 247 | 1,000 |
| 2008/02/14 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/02/13 | 248 | 248 | 246 | 246 | 7,000 |
| 2008/02/12 | 247 | 247 | 247 | 247 | 1,000 |
| 2008/02/08 | 241 | 247 | 240 | 247 | 4,000 |
| 2008/02/07 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/02/06 | 242 | 242 | 241 | 241 | 3,000 |
| 2008/02/05 | 245 | 245 | 244 | 244 | 4,000 |
| 2008/02/04 | 249 | 250 | 245 | 245 | 5,000 |
| 2008/02/01 | 244 | 244 | 244 | 244 | 1,000 |
| 2008/01/31 | 242 | 244 | 242 | 244 | 3,000 |
| 2008/01/30 | 244 | 244 | 243 | 243 | 2,000 |
| 2008/01/29 | 243 | 244 | 243 | 244 | 2,000 |
| 2008/01/28 | 247 | 247 | 243 | 243 | 3,000 |
| 2008/01/25 | 235 | 236 | 235 | 235 | 4,000 |
| 2008/01/24 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/01/23 | 225 | 225 | 225 | 225 | 4,000 |
| 2008/01/22 | 225 | 225 | 225 | 225 | 6,000 |
| 2008/01/21 | 249 | 249 | 226 | 226 | 3,000 |
| 2008/01/18 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/01/17 | 225 | 235 | 225 | 235 | 4,000 |
| 2008/01/16 | 245 | 245 | 230 | 230 | 17,000 |
| 2008/01/15 | 248 | 249 | 245 | 246 | 7,000 |
| 2008/01/11 | 249 | 249 | 247 | 247 | 5,000 |
| 2008/01/10 | 249 | 249 | 249 | 249 | 2,000 |
| 2008/01/09 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/01/08 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/01/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/01/04 | 246 | 246 | 243 | 243 | 3,000 |