2762 (株)SANKO MARKETING FOODS の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	168	169	166	166	182,500	166
2023-12-28	160	170	160	167	314,100	167
2023-12-27	156	162	155	161	330,300	161
2023-12-26	156	158	154	156	310,100	156
2023-12-25	159	160	156	157	242,300	157
2023-12-22	160	161	158	158	209,000	158
2023-12-21	162	162	160	160	167,900	160
2023-12-20	164	165	162	165	105,400	165
2023-12-19	164	165	163	164	100,300	164
2023-12-18	161	165	160	164	176,600	164
2023-12-15	163	164	160	161	104,400	161
2023-12-14	165	165	161	163	145,900	163
2023-12-13	161	166	161	165	197,300	165
2023-12-12	164	166	161	162	209,600	162
2023-12-11	164	168	163	165	173,600	165
2023-12-08	166	167	161	162	330,000	162
2023-12-07	174	174	168	168	239,200	168
2023-12-06	173	174	171	173	218,400	173
2023-12-05	172	176	172	174	279,900	174
2023-12-04	172	173	171	172	167,000	172
2023-12-01	173	175	172	172	121,700	172
2023-11-30	177	178	172	174	205,400	174
2023-11-29	175	179	173	178	287,200	178
2023-11-28	173	174	169	172	113,300	172
2023-11-27	172	177	172	173	215,900	173
2023-11-24	172	174	168	171	400,400	171
2023-11-22	179	179	171	171	580,700	171
2023-11-21	184	184	176	178	880,600	178
2023-11-20	167	182	165	179	1,875,100	179
2023-11-17	154	164	151	164	1,909,800	164
2023-11-16	183	183	151	154	4,994,300	154
2023-11-15	142	144	139	143	83,400	143
2023-11-14	143	143	140	141	105,900	141
2023-11-13	142	144	142	142	47,800	142
2023-11-10	141	142	139	142	60,200	142
2023-11-09	144	145	142	144	65,100	144
2023-11-08	149	149	144	147	130,300	147
2023-11-07	143	149	143	149	216,100	149
2023-11-06	139	144	139	144	178,600	144
2023-11-02	135	139	135	138	64,100	138
2023-11-01	138	138	135	136	51,100	136
2023-10-31	136	137	133	137	96,200	137
2023-10-30	138	139	135	136	66,300	136
2023-10-27	138	139	137	139	114,100	139
2023-10-26	141	141	139	139	47,700	139
2023-10-25	140	143	138	143	240,100	143
2023-10-24	138	143	130	142	765,400	142
2023-10-23	142	142	136	137	172,800	137
2023-10-20	143	143	140	142	84,800	142
2023-10-19	143	144	140	143	59,600	143
2023-10-18	140	143	139	143	156,400	143
2023-10-17	143	143	139	141	244,100	141
2023-10-16	150	150	141	142	428,800	142
2023-10-13	156	156	151	152	71,200	152
2023-10-12	157	157	154	156	67,300	156
2023-10-11	156	157	154	157	83,000	157
2023-10-10	152	156	151	156	96,600	156
2023-10-06	150	153	150	152	132,700	152
2023-10-05	149	153	149	151	131,600	151
2023-10-04	150	153	149	149	173,800	149
2023-10-03	158	158	152	152	182,900	152
2023-10-02	160	162	158	158	150,900	158
2023-09-29	161	164	161	162	163,800	162
2023-09-28	160	162	157	160	76,100	160
2023-09-27	161	161	159	160	59,000	160
2023-09-26	161	161	158	161	111,200	161
2023-09-25	158	161	158	161	126,700	161
2023-09-22	156	160	155	158	104,400	158
2023-09-21	158	159	157	158	148,500	158
2023-09-20	159	161	158	160	136,700	160
2023-09-19	163	163	158	159	245,500	159
2023-09-15	167	167	163	163	203,700	163
2023-09-14	167	168	166	168	125,600	168
2023-09-13	167	168	165	168	129,500	168
2023-09-12	165	167	165	167	149,900	167
2023-09-11	167	167	164	164	151,900	164
2023-09-08	167	167	164	167	129,700	167
2023-09-07	167	168	165	167	159,400	167
2023-09-06	168	169	166	167	158,200	167
2023-09-05	165	168	164	168	326,600	168
2023-09-04	167	168	165	167	268,000	167
2023-09-01	173	173	169	169	210,200	169
2023-08-31	167	173	166	172	393,800	172
2023-08-30	174	174	167	167	787,500	167
2023-08-29	198	199	174	175	3,316,300	175
2023-08-28	175	184	174	178	529,700	178
2023-08-25	175	178	173	175	80,300	175
2023-08-24	173	177	173	176	77,300	176
2023-08-23	174	178	174	175	85,900	175
2023-08-22	173	176	171	175	113,200	175
2023-08-21	164	175	164	172	265,500	172
2023-08-18	165	168	162	163	232,400	163
2023-08-17	174	174	162	168	364,900	168
2023-08-16	175	178	167	172	1,045,000	172
2023-08-15	198	201	193	194	720,000	194
2023-08-14	193	199	192	195	183,900	195
2023-08-10	190	192	185	191	273,800	191
2023-08-09	195	197	193	194	113,100	194
2023-08-08	199	199	195	195	90,300	195
2023-08-07	199	199	195	199	84,400	199
2023-08-04	198	199	194	199	160,800	199
2023-08-03	199	201	196	200	111,900	200
2023-08-02	202	205	199	200	130,000	200
2023-08-01	202	204	199	201	78,500	201
2023-07-31	202	204	199	201	93,900	201
2023-07-28	199	202	197	201	148,100	201
2023-07-27	200	203	199	199	102,100	199
2023-07-26	198	204	195	201	119,400	201
2023-07-25	202	203	198	198	110,400	198
2023-07-24	195	202	195	202	177,500	202
2023-07-21	197	199	195	195	111,500	195
2023-07-20	196	198	194	197	85,600	197
2023-07-19	195	195	192	195	164,600	195
2023-07-18	193	196	191	194	133,400	194
2023-07-14	192	193	188	191	83,000	191
2023-07-13	194	194	190	191	87,400	191
2023-07-12	188	198	187	195	458,400	195
2023-07-11	189	191	186	187	133,400	187
2023-07-10	192	193	188	189	146,300	189
2023-07-07	186	192	184	191	138,600	191
2023-07-06	193	193	187	188	264,600	188
2023-07-05	191	194	189	194	118,100	194
2023-07-04	191	193	186	191	323,100	191
2023-07-03	191	195	188	192	308,100	192
2023-06-30	186	191	183	188	204,700	188
2023-06-29	184	186	180	186	192,600	186
2023-06-28	187	193	183	185	227,200	185
2023-06-27	191	195	183	186	187,500	186
2023-06-26	189	195	184	191	242,000	191
2023-06-23	196	196	185	189	602,900	189
2023-06-22	192	219	191	196	3,297,600	196
2023-06-21	181	196	181	190	482,600	190
2023-06-20	176	181	176	181	118,800	181
2023-06-19	177	178	176	178	80,500	178
2023-06-16	176	178	176	176	139,100	176
2023-06-15	177	179	176	176	107,600	176
2023-06-14	178	180	175	180	147,100	180
2023-06-13	182	182	176	179	189,300	179
2023-06-12	180	190	175	177	513,300	177
2023-06-09	180	180	175	176	96,400	176
2023-06-08	180	182	177	177	132,100	177
2023-06-07	183	183	177	179	161,900	179
2023-06-06	185	187	181	181	241,400	181
2023-06-05	183	187	181	186	253,800	186
2023-06-02	180	186	179	183	233,000	183
2023-06-01	185	188	180	182	279,000	182
2023-05-31	188	197	182	183	522,300	183
2023-05-30	200	202	191	193	307,700	193
2023-05-29	204	207	198	199	343,000	199
2023-05-26	215	215	196	201	545,700	201
2023-05-25	223	226	216	216	263,900	216
2023-05-24	219	225	218	221	233,300	221
2023-05-23	221	233	218	226	568,900	226
2023-05-22	253	255	227	236	1,094,400	236
2023-05-19	253	274	242	245	3,490,400	245
2023-05-18	245	311	219	254	9,988,700	254
2023-05-17	208	243	208	243	1,256,900	243
2023-05-16	197	213	186	193	1,603,000	193
2023-05-15	256	270	227	243	1,961,400	243
2023-05-12	235	297	227	274	7,092,500	274
2023-05-11	210	249	205	221	4,516,900	221
2023-05-10	214	226	197	199	973,300	199
2023-05-09	202	210	191	210	1,134,500	210
2023-05-08	169	215	168	201	4,559,400	201
2023-05-02	167	168	163	167	165,700	167
2023-05-01	163	166	159	165	306,700	165
2023-04-28	161	163	158	163	83,500	163
2023-04-27	162	162	157	162	90,500	162
2023-04-26	155	162	152	160	276,600	160
2023-04-25	156	157	154	154	113,900	154
2023-04-24	152	156	152	156	77,900	156
2023-04-21	152	153	151	153	37,700	153
2023-04-20	151	152	150	152	35,300	152
2023-04-19	154	154	148	152	172,400	152
2023-04-18	153	154	151	154	61,000	154
2023-04-17	152	154	150	154	101,100	154
2023-04-14	153	153	150	152	86,900	152
2023-04-13	148	151	147	151	107,200	151
2023-04-12	146	148	145	148	46,100	148
2023-04-11	146	148	145	146	43,000	146
2023-04-10	145	146	144	146	36,500	146
2023-04-07	146	146	145	145	19,800	145
2023-04-06	146	147	145	146	40,400	146
2023-04-05	148	149	145	146	51,400	146
2023-04-04	148	148	146	146	47,300	146
2023-04-03	147	148	146	148	44,900	148
2023-03-31	148	149	146	147	72,600	147
2023-03-30	147	148	145	148	39,200	148
2023-03-29	146	147	143	147	77,500	147
2023-03-28	147	147	146	146	20,300	146
2023-03-27	147	148	145	146	80,500	146
2023-03-24	147	149	145	146	76,900	146
2023-03-23	146	147	144	146	35,900	146
2023-03-22	146	147	144	146	52,900	146
2023-03-20	147	148	143	146	87,400	146
2023-03-17	147	148	145	146	50,600	146
2023-03-16	147	148	145	147	57,500	147
2023-03-15	150	150	147	149	77,800	149
2023-03-14	153	153	148	149	118,500	149
2023-03-13	155	155	152	153	85,700	153
2023-03-10	155	157	155	155	34,600	155
2023-03-09	158	158	155	156	75,600	156
2023-03-08	157	158	156	157	59,800	157
2023-03-07	157	157	155	157	42,200	157
2023-03-06	157	159	155	157	82,500	157
2023-03-03	157	157	154	157	32,500	157
2023-03-02	158	159	155	156	103,000	156
2023-03-01	159	159	156	157	42,900	157
2023-02-28	157	159	155	159	76,400	159
2023-02-27	154	158	153	156	111,000	156
2023-02-24	153	154	153	154	41,500	154
2023-02-22	153	155	153	154	42,200	154
2023-02-21	156	161	153	155	206,800	155
2023-02-20	159	160	153	156	109,100	156
2023-02-17	160	161	154	159	95,600	159
2023-02-16	164	164	160	161	64,500	161
2023-02-15	162	164	150	163	168,600	163
2023-02-14	164	164	160	164	56,900	164
2023-02-13	165	166	161	163	58,700	163
2023-02-10	166	168	165	165	27,000	165
2023-02-09	166	168	165	166	70,500	166
2023-02-08	170	170	166	166	64,000	166
2023-02-07	173	173	168	169	49,700	169
2023-02-06	171	174	170	173	67,100	173
2023-02-03	175	176	172	172	43,400	172
2023-02-02	177	177	175	175	42,700	175
2023-02-01	177	179	175	177	48,400	177
2023-01-31	178	179	176	176	34,000	176
2023-01-30	179	179	175	178	50,000	178
2023-01-27	179	179	177	178	35,500	178
2023-01-26	179	180	177	179	29,200	179
2023-01-25	180	180	178	180	27,400	180
2023-01-24	180	180	177	180	30,400	180
2023-01-23	180	181	177	179	27,800	179
2023-01-20	181	181	178	180	35,800	180
2023-01-19	182	182	180	181	29,300	181
2023-01-18	183	183	180	182	48,200	182
2023-01-17	184	185	181	183	33,700	183
2023-01-16	187	188	184	184	29,500	184
2023-01-13	190	190	186	188	16,200	188
2023-01-12	190	190	186	188	16,400	188
2023-01-11	188	190	185	188	26,300	188
2023-01-10	193	194	187	187	45,600	187
2023-01-06	192	194	190	192	9,000	192
2023-01-05	190	192	189	192	7,400	192
2023-01-04	192	192	189	192	10,300	192

分割・併合履歴： [2013-12-26]1株→100株 [2004-10-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31