2292 S FOODS(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-163,6303,6503,5503,60067,6003,600
2021-04-153,7253,7303,5853,630120,9003,630
2021-04-143,7303,7953,7103,76544,9003,765
2021-04-133,7453,7803,7103,71548,4003,715
2021-04-123,6503,7003,6403,69526,8003,695
2021-04-093,6553,6703,6053,65027,5003,650
2021-04-083,6903,6903,6203,64036,4003,640
2021-04-073,7303,7403,6903,72031,9003,720
2021-04-063,6603,7303,6453,73052,7003,730
2021-04-053,6753,7103,6503,71033,9003,710
2021-04-023,7353,7453,6703,67525,5003,675
2021-04-013,7853,7853,7053,70529,7003,705
2021-03-313,8103,8403,7703,78530,2003,785
2021-03-303,8903,9103,8353,85542,2003,855
2021-03-293,9203,9553,8803,92559,2003,925
2021-03-263,8653,8853,8103,88534,4003,885
2021-03-253,7953,8353,7603,81540,8003,815
2021-03-243,7753,7953,7103,72541,1003,725
2021-03-233,7703,8603,7353,81044,5003,810
2021-03-223,7053,7853,7003,77036,4003,770
2021-03-193,7503,8103,7453,77577,7003,775
2021-03-183,7253,8103,7053,78590,2003,785
2021-03-173,6403,7353,6103,71049,7003,710
2021-03-163,6703,7153,6453,65554,3003,655
2021-03-153,5503,6603,5503,66078,1003,660
2021-03-123,5203,5503,4703,55089,6003,550
2021-03-113,4353,5053,4203,47559,7003,475
2021-03-103,4453,4453,3403,41059,6003,410
2021-03-093,5003,5003,4303,47548,1003,475
2021-03-083,4253,4753,4253,45060,2003,450
2021-03-053,3603,3853,3203,38554,4003,385
2021-03-043,3153,3653,3103,36036,3003,360
2021-03-033,3203,3403,2953,33539,0003,335
2021-03-023,3703,3903,2903,31548,1003,315
2021-03-013,3703,3953,3453,38071,8003,380
2021-02-263,3553,3803,2703,27093,3003,270
2021-02-253,4303,4503,3253,360145,5003,360
2021-02-243,4753,5103,4003,410533,7003,410
2021-02-223,4653,4703,4203,465161,3003,465
2021-02-193,4453,4603,3753,420159,3003,420
2021-02-183,5303,5453,4853,48546,4003,485
2021-02-173,5353,5503,5153,51533,8003,515
2021-02-163,5453,5653,5303,55026,9003,550
2021-02-153,5003,5403,4953,53531,8003,535
2021-02-123,5153,5303,4953,49526,6003,495
2021-02-103,5153,5403,5103,51534,2003,515
2021-02-093,4903,5303,4853,52538,6003,525
2021-02-083,4753,5403,4753,51546,7003,515
2021-02-053,4703,5203,4553,47051,1003,470
2021-02-043,4703,5353,4553,46067,5003,460
2021-02-033,4053,4753,4053,46082,2003,460
2021-02-023,3653,3953,3353,38049,4003,380
2021-02-013,4203,4253,3653,38067,4003,380
2021-01-293,4603,5153,4353,48075,0003,480
2021-01-283,4003,4953,3953,430244,8003,430
2021-01-273,4253,4753,4103,43064,7003,430
2021-01-263,4103,4353,3403,40095,1003,400
2021-01-253,3453,4553,3453,45567,6003,455
2021-01-223,3553,3803,3403,36554,3003,365
2021-01-213,4603,4603,3803,41047,2003,410
2021-01-203,4053,4703,3403,41061,2003,410
2021-01-193,4853,4853,3603,45584,4003,455
2021-01-183,5753,5953,4753,49046,7003,490
2021-01-153,5703,6153,5153,61079,7003,610
2021-01-143,8003,8003,5303,570176,1003,570
2021-01-133,5103,5853,5053,52073,8003,520
2021-01-123,5253,5453,4803,48080,7003,480
2021-01-083,4153,5053,4003,47562,4003,475
2021-01-073,3653,4503,3503,43049,0003,430
2021-01-063,3253,3603,3003,34030,5003,340
2021-01-053,3103,3403,3003,32535,0003,325
2021-01-043,3903,3903,2903,32023,5003,320

分割・併合履歴 : [1996-02-26]1株→1.1株 [1994-02-23]1株→1.2株 [1992-02-25]1株→1.2株 [1990-02-23]1株→1.2株