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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 969 | 969 | 967 | 968 | 4,300 |
| 2024/10/03 | 974 | 975 | 971 | 971 | 3,300 |
| 2024/10/02 | 968 | 971 | 968 | 968 | 3,300 |
| 2024/10/01 | 960 | 968 | 960 | 968 | 1,900 |
| 2024/09/30 | 948 | 969 | 933 | 960 | 5,400 |
| 2024/09/27 | 978 | 981 | 962 | 965 | 7,300 |
| 2024/09/26 | 975 | 980 | 972 | 978 | 11,900 |
| 2024/09/25 | 970 | 974 | 970 | 972 | 3,600 |
| 2024/09/24 | 973 | 975 | 970 | 970 | 1,700 |
| 2024/09/20 | 969 | 973 | 962 | 967 | 9,200 |
| 2024/09/19 | 961 | 969 | 961 | 969 | 5,500 |
| 2024/09/18 | 969 | 969 | 958 | 958 | 5,500 |
| 2024/09/17 | 970 | 970 | 966 | 969 | 6,900 |
| 2024/09/13 | 962 | 971 | 962 | 970 | 6,400 |
| 2024/09/12 | 959 | 964 | 957 | 962 | 2,300 |
| 2024/09/11 | 957 | 960 | 951 | 951 | 5,700 |
| 2024/09/10 | 958 | 958 | 956 | 956 | 4,900 |
| 2024/09/09 | 958 | 958 | 952 | 956 | 7,000 |
| 2024/09/06 | 956 | 962 | 956 | 958 | 4,000 |
| 2024/09/05 | 968 | 968 | 955 | 958 | 13,400 |
| 2024/09/04 | 975 | 982 | 960 | 964 | 20,100 |
| 2024/09/03 | 972 | 975 | 972 | 975 | 3,900 |
| 2024/09/02 | 975 | 975 | 967 | 969 | 5,200 |
| 2024/08/30 | 970 | 975 | 965 | 965 | 10,900 |
| 2024/08/29 | 962 | 970 | 951 | 970 | 13,700 |
| 2024/08/28 | 955 | 962 | 954 | 960 | 4,300 |
| 2024/08/27 | 958 | 960 | 955 | 955 | 2,300 |
| 2024/08/26 | 968 | 969 | 954 | 954 | 11,000 |
| 2024/08/23 | 955 | 964 | 951 | 963 | 11,100 |
| 2024/08/22 | 941 | 951 | 937 | 951 | 4,900 |
| 2024/08/21 | 943 | 959 | 943 | 951 | 3,500 |
| 2024/08/20 | 958 | 962 | 943 | 950 | 16,200 |
| 2024/08/19 | 956 | 962 | 955 | 955 | 12,700 |
| 2024/08/16 | 966 | 966 | 926 | 956 | 18,100 |
| 2024/08/15 | 950 | 965 | 950 | 957 | 19,100 |
| 2024/08/14 | 950 | 952 | 945 | 952 | 10,800 |
| 2024/08/13 | 939 | 954 | 939 | 943 | 10,500 |
| 2024/08/09 | 928 | 950 | 927 | 939 | 24,100 |
| 2024/08/08 | 890 | 923 | 890 | 909 | 9,800 |
| 2024/08/07 | 840 | 904 | 840 | 890 | 15,200 |
| 2024/08/06 | 760 | 838 | 760 | 837 | 23,900 |
| 2024/08/05 | 880 | 880 | 748 | 748 | 28,200 |
| 2024/08/02 | 912 | 918 | 898 | 898 | 14,200 |
| 2024/08/01 | 924 | 925 | 915 | 920 | 5,700 |
| 2024/07/31 | 928 | 928 | 925 | 928 | 1,300 |
| 2024/07/30 | 926 | 929 | 924 | 929 | 1,600 |
| 2024/07/29 | 923 | 928 | 922 | 928 | 1,500 |
| 2024/07/26 | 927 | 930 | 922 | 922 | 4,800 |
| 2024/07/25 | 934 | 935 | 928 | 929 | 5,900 |
| 2024/07/24 | 939 | 940 | 934 | 940 | 2,400 |
| 2024/07/23 | 938 | 939 | 936 | 939 | 1,000 |
| 2024/07/22 | 941 | 941 | 932 | 932 | 3,400 |
| 2024/07/19 | 946 | 946 | 938 | 940 | 4,500 |
| 2024/07/18 | 934 | 943 | 934 | 942 | 4,900 |
| 2024/07/17 | 936 | 944 | 935 | 935 | 7,500 |
| 2024/07/16 | 935 | 936 | 932 | 934 | 9,700 |
| 2024/07/12 | 929 | 933 | 929 | 933 | 3,600 |
| 2024/07/11 | 929 | 933 | 929 | 931 | 7,500 |
| 2024/07/10 | 932 | 932 | 926 | 927 | 5,400 |
| 2024/07/09 | 935 | 935 | 926 | 931 | 3,800 |
| 2024/07/08 | 929 | 935 | 928 | 932 | 5,500 |
| 2024/07/05 | 925 | 928 | 921 | 928 | 6,100 |
| 2024/07/04 | 929 | 929 | 925 | 925 | 2,600 |
| 2024/07/03 | 929 | 930 | 924 | 926 | 3,800 |
| 2024/07/02 | 936 | 936 | 927 | 929 | 3,800 |
| 2024/07/01 | 929 | 931 | 916 | 931 | 7,500 |
| 2024/06/28 | 933 | 933 | 929 | 929 | 4,600 |
| 2024/06/27 | 931 | 946 | 931 | 933 | 5,500 |
| 2024/06/26 | 928 | 931 | 926 | 931 | 8,400 |
| 2024/06/25 | 922 | 930 | 922 | 928 | 7,000 |
| 2024/06/24 | 910 | 928 | 910 | 918 | 8,800 |
| 2024/06/21 | 907 | 920 | 907 | 910 | 11,800 |
| 2024/06/20 | 911 | 914 | 905 | 911 | 4,000 |
| 2024/06/19 | 917 | 917 | 903 | 910 | 11,300 |
| 2024/06/18 | 914 | 914 | 902 | 905 | 8,200 |
| 2024/06/17 | 908 | 914 | 902 | 914 | 10,800 |
| 2024/06/14 | 903 | 913 | 903 | 911 | 5,500 |
| 2024/06/13 | 914 | 914 | 905 | 906 | 4,100 |
| 2024/06/12 | 918 | 925 | 911 | 911 | 9,300 |
| 2024/06/11 | 918 | 925 | 917 | 918 | 3,200 |
| 2024/06/10 | 928 | 928 | 917 | 917 | 15,600 |
| 2024/06/07 | 923 | 923 | 912 | 912 | 2,700 |
| 2024/06/06 | 928 | 929 | 919 | 920 | 5,700 |
| 2024/06/05 | 925 | 931 | 923 | 924 | 3,700 |
| 2024/06/04 | 931 | 931 | 921 | 928 | 5,000 |
| 2024/06/03 | 920 | 930 | 919 | 929 | 8,000 |
| 2024/05/31 | 910 | 921 | 909 | 918 | 5,100 |
| 2024/05/30 | 928 | 928 | 902 | 909 | 11,300 |
| 2024/05/29 | 934 | 934 | 927 | 928 | 4,800 |
| 2024/05/28 | 931 | 943 | 931 | 934 | 4,500 |
| 2024/05/27 | 939 | 940 | 930 | 933 | 4,900 |
| 2024/05/24 | 927 | 935 | 927 | 935 | 1,800 |
| 2024/05/23 | 925 | 930 | 925 | 930 | 2,200 |
| 2024/05/22 | 922 | 929 | 922 | 929 | 2,500 |
| 2024/05/21 | 922 | 927 | 921 | 925 | 5,400 |
| 2024/05/20 | 922 | 925 | 916 | 921 | 10,400 |
| 2024/05/17 | 903 | 915 | 899 | 915 | 7,500 |
| 2024/05/16 | 931 | 931 | 901 | 904 | 14,100 |
| 2024/05/15 | 924 | 930 | 920 | 925 | 1,700 |
| 2024/05/14 | 923 | 929 | 923 | 923 | 3,100 |
| 2024/05/13 | 938 | 938 | 919 | 923 | 11,600 |
| 2024/05/10 | 949 | 957 | 924 | 938 | 36,400 |
| 2024/05/09 | 933 | 937 | 924 | 937 | 5,100 |
| 2024/05/08 | 932 | 933 | 925 | 929 | 6,000 |
| 2024/05/07 | 935 | 935 | 931 | 932 | 6,300 |
| 2024/05/02 | 934 | 935 | 932 | 935 | 1,700 |
| 2024/05/01 | 930 | 936 | 930 | 931 | 3,400 |
| 2024/04/30 | 930 | 938 | 930 | 933 | 10,300 |
| 2024/04/26 | 940 | 940 | 932 | 936 | 5,600 |
| 2024/04/25 | 944 | 944 | 940 | 941 | 1,600 |
| 2024/04/24 | 942 | 943 | 939 | 943 | 3,300 |
| 2024/04/23 | 945 | 946 | 937 | 942 | 6,800 |
| 2024/04/22 | 934 | 944 | 934 | 941 | 4,500 |
| 2024/04/19 | 954 | 954 | 930 | 934 | 19,300 |
| 2024/04/18 | 944 | 952 | 941 | 951 | 7,900 |
| 2024/04/17 | 951 | 956 | 941 | 945 | 16,900 |
| 2024/04/16 | 958 | 980 | 946 | 956 | 32,500 |
| 2024/04/15 | 953 | 964 | 953 | 964 | 4,300 |
| 2024/04/12 | 953 | 958 | 945 | 956 | 12,900 |
| 2024/04/11 | 957 | 958 | 953 | 954 | 9,400 |
| 2024/04/10 | 957 | 964 | 957 | 960 | 7,100 |
| 2024/04/09 | 965 | 965 | 954 | 956 | 14,000 |
| 2024/04/08 | 970 | 970 | 961 | 963 | 9,200 |
| 2024/04/05 | 959 | 972 | 957 | 959 | 10,300 |
| 2024/04/04 | 968 | 974 | 966 | 974 | 5,500 |
| 2024/04/03 | 962 | 970 | 951 | 968 | 9,100 |
| 2024/04/02 | 973 | 973 | 964 | 966 | 11,100 |
| 2024/04/01 | 976 | 977 | 968 | 973 | 12,900 |
| 2024/03/29 | 978 | 980 | 961 | 976 | 10,500 |
| 2024/03/28 | 980 | 994 | 980 | 980 | 32,700 |
| 2024/03/27 | 1,014 | 1,021 | 1,009 | 1,009 | 18,300 |
| 2024/03/26 | 1,020 | 1,020 | 1,010 | 1,014 | 10,700 |
| 2024/03/25 | 1,008 | 1,026 | 1,003 | 1,022 | 22,000 |
| 2024/03/22 | 991 | 1,004 | 991 | 998 | 20,000 |
| 2024/03/21 | 990 | 996 | 986 | 996 | 21,600 |
| 2024/03/19 | 990 | 990 | 980 | 984 | 10,300 |
| 2024/03/18 | 974 | 990 | 974 | 990 | 17,100 |
| 2024/03/15 | 975 | 980 | 972 | 979 | 4,100 |
| 2024/03/14 | 970 | 980 | 970 | 978 | 8,800 |
| 2024/03/13 | 974 | 978 | 970 | 974 | 4,700 |
| 2024/03/12 | 968 | 977 | 967 | 973 | 4,100 |
| 2024/03/11 | 978 | 980 | 965 | 970 | 21,500 |
| 2024/03/08 | 970 | 983 | 970 | 978 | 10,700 |
| 2024/03/07 | 984 | 986 | 977 | 985 | 8,800 |
| 2024/03/06 | 974 | 983 | 974 | 983 | 8,000 |
| 2024/03/05 | 975 | 978 | 967 | 975 | 11,600 |
| 2024/03/04 | 973 | 979 | 967 | 975 | 9,800 |
| 2024/03/01 | 973 | 982 | 970 | 974 | 14,600 |
| 2024/02/29 | 979 | 985 | 973 | 976 | 14,000 |
| 2024/02/28 | 983 | 985 | 980 | 981 | 9,700 |
| 2024/02/27 | 990 | 990 | 984 | 984 | 9,400 |
| 2024/02/26 | 990 | 990 | 983 | 983 | 8,900 |
| 2024/02/22 | 988 | 988 | 982 | 986 | 8,300 |
| 2024/02/21 | 988 | 989 | 982 | 986 | 5,300 |
| 2024/02/20 | 982 | 988 | 974 | 977 | 16,200 |
| 2024/02/19 | 964 | 982 | 964 | 981 | 13,100 |
| 2024/02/16 | 967 | 973 | 963 | 964 | 14,700 |
| 2024/02/15 | 966 | 966 | 956 | 962 | 14,800 |
| 2024/02/14 | 965 | 971 | 958 | 966 | 17,100 |
| 2024/02/13 | 975 | 983 | 965 | 968 | 24,700 |
| 2024/02/09 | 1,015 | 1,020 | 953 | 972 | 91,000 |
| 2024/02/08 | 1,013 | 1,019 | 1,005 | 1,010 | 13,400 |
| 2024/02/07 | 1,009 | 1,013 | 1,004 | 1,011 | 6,300 |
| 2024/02/06 | 1,013 | 1,013 | 1,004 | 1,009 | 12,200 |
| 2024/02/05 | 995 | 1,013 | 995 | 1,005 | 18,800 |
| 2024/02/02 | 995 | 995 | 985 | 994 | 6,500 |
| 2024/02/01 | 992 | 995 | 984 | 990 | 6,500 |
| 2024/01/31 | 987 | 992 | 984 | 992 | 10,600 |
| 2024/01/30 | 986 | 990 | 984 | 987 | 7,700 |
| 2024/01/29 | 981 | 986 | 980 | 986 | 5,800 |
| 2024/01/26 | 980 | 980 | 974 | 976 | 5,000 |
| 2024/01/25 | 980 | 983 | 977 | 982 | 3,800 |
| 2024/01/24 | 984 | 984 | 975 | 980 | 3,100 |
| 2024/01/23 | 986 | 986 | 976 | 982 | 8,400 |
| 2024/01/22 | 980 | 987 | 976 | 986 | 17,300 |
| 2024/01/19 | 983 | 983 | 969 | 977 | 13,800 |
| 2024/01/18 | 979 | 980 | 971 | 979 | 10,100 |
| 2024/01/17 | 980 | 980 | 971 | 975 | 6,500 |
| 2024/01/16 | 981 | 981 | 966 | 979 | 10,800 |
| 2024/01/15 | 965 | 975 | 963 | 974 | 20,100 |
| 2024/01/12 | 991 | 994 | 942 | 958 | 76,000 |
| 2024/01/11 | 994 | 999 | 991 | 994 | 6,700 |
| 2024/01/10 | 994 | 994 | 984 | 990 | 12,700 |
| 2024/01/09 | 1,000 | 1,000 | 978 | 985 | 26,200 |
| 2024/01/05 | 998 | 1,000 | 989 | 996 | 7,400 |
| 2024/01/04 | 986 | 998 | 978 | 993 | 13,700 |