2292 S FOODS(株) 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
2023-03-31	2,865	2,870	2,831	2,849	40,800	2,849
2023-03-30	2,860	2,862	2,835	2,839	37,700	2,839
2023-03-29	2,834	2,867	2,834	2,861	55,700	2,861
2023-03-28	2,853	2,853	2,815	2,819	15,100	2,819
2023-03-27	2,866	2,866	2,831	2,842	21,900	2,842
2023-03-24	2,800	2,846	2,792	2,835	28,700	2,835
2023-03-23	2,784	2,808	2,764	2,804	22,600	2,804
2023-03-22	2,821	2,821	2,786	2,816	38,400	2,816
2023-03-20	2,766	2,792	2,756	2,771	37,100	2,771
2023-03-17	2,784	2,791	2,762	2,787	56,500	2,787
2023-03-16	2,765	2,767	2,737	2,746	40,300	2,746
2023-03-15	2,792	2,815	2,782	2,787	28,900	2,787
2023-03-14	2,794	2,804	2,754	2,778	56,000	2,778
2023-03-13	2,840	2,840	2,796	2,835	46,400	2,835
2023-03-10	2,862	2,873	2,845	2,851	48,800	2,851
2023-03-09	2,848	2,893	2,848	2,882	41,800	2,882
2023-03-08	2,829	2,844	2,824	2,838	31,100	2,838
2023-03-07	2,825	2,839	2,817	2,822	42,700	2,822
2023-03-06	2,823	2,823	2,798	2,817	31,300	2,817
2023-03-03	2,809	2,835	2,792	2,823	55,800	2,823
2023-03-02	2,797	2,798	2,782	2,796	32,700	2,796
2023-03-01	2,785	2,804	2,778	2,782	36,300	2,782
2023-02-28	2,801	2,806	2,770	2,787	56,000	2,787
2023-02-27	2,740	2,808	2,739	2,801	162,100	2,801
2023-02-24	2,758	2,800	2,755	2,796	876,000	2,796
2023-02-22	2,778	2,793	2,749	2,749	292,300	2,749
2023-02-21	2,769	2,799	2,756	2,785	144,400	2,785
2023-02-20	2,761	2,792	2,749	2,750	185,300	2,750
2023-02-17	2,761	2,783	2,760	2,773	199,500	2,773
2023-02-16	2,832	2,848	2,801	2,811	133,100	2,811
2023-02-15	2,860	2,868	2,822	2,835	64,800	2,835
2023-02-14	2,829	2,872	2,829	2,860	64,600	2,860
2023-02-13	2,840	2,843	2,808	2,808	52,200	2,808
2023-02-10	2,845	2,873	2,833	2,839	46,500	2,839
2023-02-09	2,870	2,891	2,848	2,854	40,900	2,854
2023-02-08	2,877	2,900	2,877	2,877	18,700	2,877
2023-02-07	2,946	2,949	2,886	2,886	38,400	2,886
2023-02-06	2,918	2,938	2,896	2,929	54,200	2,929
2023-02-03	2,912	2,915	2,890	2,902	47,000	2,902
2023-02-02	2,933	2,935	2,901	2,926	46,000	2,926
2023-02-01	2,981	2,990	2,922	2,923	26,900	2,923
2023-01-31	2,915	2,973	2,915	2,966	54,500	2,966
2023-01-30	2,915	2,921	2,876	2,899	55,900	2,899
2023-01-27	2,872	2,902	2,865	2,901	41,200	2,901
2023-01-26	2,861	2,884	2,844	2,876	31,000	2,876
2023-01-25	2,867	2,877	2,844	2,861	25,800	2,861
2023-01-24	2,872	2,892	2,864	2,877	26,200	2,877
2023-01-23	2,800	2,863	2,797	2,854	43,100	2,854
2023-01-20	2,797	2,808	2,772	2,798	25,100	2,798
2023-01-19	2,840	2,840	2,796	2,796	33,400	2,796
2023-01-18	2,801	2,856	2,767	2,846	62,000	2,846
2023-01-17	2,745	2,807	2,738	2,801	61,300	2,801
2023-01-16	2,642	2,758	2,626	2,745	117,400	2,745
2023-01-13	2,841	2,875	2,833	2,833	39,800	2,833
2023-01-12	2,880	2,889	2,861	2,869	17,900	2,869
2023-01-11	2,879	2,911	2,877	2,885	36,300	2,885
2023-01-10	2,901	2,917	2,858	2,858	27,000	2,858
2023-01-06	2,905	2,905	2,885	2,890	26,700	2,890
2023-01-05	2,900	2,915	2,871	2,910	35,900	2,910
2023-01-04	2,968	2,968	2,909	2,915	28,100	2,915

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