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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |