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
2021-12-083,4503,4803,4303,44545,1003,445
2021-12-073,3753,4253,3553,42549,7003,425
2021-12-063,3253,3753,3253,36036,8003,360
2021-12-033,2553,3253,2553,32523,7003,325
2021-12-023,2953,2953,2403,24549,5003,245
2021-12-013,2503,3253,2253,29552,3003,295
2021-11-303,3253,3753,2753,28567,8003,285
2021-11-293,3153,3403,2553,26554,4003,265
2021-11-263,4003,4103,3653,38030,0003,380
2021-11-253,4403,4403,3803,38024,6003,380
2021-11-243,3803,4153,3803,39530,5003,395
2021-11-223,4103,4203,3753,38525,5003,385
2021-11-193,3503,4153,3453,41035,1003,410
2021-11-183,3803,4153,3703,37537,2003,375
2021-11-173,4353,4353,3853,38538,4003,385
2021-11-163,4753,5103,4203,42069,6003,420
2021-11-153,4353,4903,4153,46061,4003,460
2021-11-123,3703,4503,3703,43070,2003,430
2021-11-113,3553,4103,3303,36548,0003,365
2021-11-103,4203,4653,3853,38570,8003,385
2021-11-093,4253,4653,4003,45053,8003,450
2021-11-083,3903,4553,3753,43598,5003,435
2021-11-053,3603,3903,3553,39044,2003,390
2021-11-043,3903,4153,3453,36594,1003,365
2021-11-023,3203,3903,3203,37072,7003,370
2021-11-013,3103,3653,3103,320126,4003,320
2021-10-293,2903,3353,2603,290132,7003,290
2021-10-283,2103,2503,1953,220116,7003,220
2021-10-273,1953,2053,1603,20577,9003,205
2021-10-263,1453,1853,1153,15577,5003,155
2021-10-253,0853,1253,0653,10077,9003,100
2021-10-223,0303,0853,0203,05567,0003,055
2021-10-213,0653,0903,0403,04594,8003,045
2021-10-202,9783,0002,9712,99459,1002,994
2021-10-192,9492,9812,9362,96286,1002,962
2021-10-182,9982,9992,9262,958117,7002,958
2021-10-152,9673,0102,9332,993210,0002,993
2021-10-142,9002,9732,9002,953116,1002,953
2021-10-132,9262,9322,8962,90178,2002,901
2021-10-122,9402,9762,9152,93197,0002,931
2021-10-112,9012,9562,8962,95677,1002,956
2021-10-082,9452,9452,8932,898101,4002,898
2021-10-072,9472,9752,9212,94574,4002,945
2021-10-062,9672,9912,9372,95397,2002,953
2021-10-052,9803,0152,9402,956131,1002,956
2021-10-043,0403,0402,9872,99965,6002,999
2021-10-013,0503,0502,9892,98974,3002,989
2021-09-303,1103,1353,0753,08543,4003,085
2021-09-293,1003,1003,0453,09073,5003,090
2021-09-283,1403,1553,1103,14037,8003,140
2021-09-273,1553,1753,1253,13027,6003,130
2021-09-243,1553,1603,1303,15549,7003,155
2021-09-223,1403,1453,0853,08554,1003,085
2021-09-213,1503,1703,1353,15042,5003,150
2021-09-173,2203,2303,1953,20574,8003,205
2021-09-163,2103,2303,1753,21037,1003,210
2021-09-153,2003,2003,1753,19032,9003,190
2021-09-143,1553,2153,1553,21552,2003,215
2021-09-133,1603,1953,1453,19539,2003,195
2021-09-103,1603,1853,1403,17587,0003,175
2021-09-093,1653,1903,1603,19041,1003,190
2021-09-083,1753,1953,1503,19550,6003,195
2021-09-073,1503,1703,1503,17042,7003,170
2021-09-063,1753,1803,1303,14547,0003,145
2021-09-033,1453,1703,1303,17043,0003,170
2021-09-023,1603,1653,1403,16031,1003,160
2021-09-013,1703,1753,1353,16037,7003,160
2021-08-313,1603,1753,1353,17049,3003,170
2021-08-303,1703,2153,1653,21534,9003,215
2021-08-273,1903,2003,1603,20088,3003,200
2021-08-263,2453,2453,2003,21034,4003,210
2021-08-253,2753,2753,2103,21531,3003,215
2021-08-243,2553,2703,2303,27030,1003,270
2021-08-233,2303,2753,2303,26031,2003,260
2021-08-203,1903,2103,1503,18035,8003,180
2021-08-193,2253,2303,1903,19034,1003,190
2021-08-183,2453,2803,2253,26532,1003,265
2021-08-173,2503,2653,2303,24526,4003,245
2021-08-163,3203,3203,2453,25035,3003,250
2021-08-133,3353,3603,3253,33523,7003,335
2021-08-123,3953,3953,3303,35016,3003,350
2021-08-113,3353,3703,3203,33520,8003,335
2021-08-103,3653,4103,3653,38027,8003,380
2021-08-063,3703,3703,3253,33520,6003,335
2021-08-053,3503,3853,3503,35011,0003,350
2021-08-043,4403,4403,3703,37016,3003,370
2021-08-033,4703,4803,4403,44011,0003,440
2021-08-023,4103,5203,4103,48536,8003,485
2021-07-303,4203,4703,3903,41056,3003,410
2021-07-293,5153,5153,4353,45028,7003,450
2021-07-283,5253,5353,4553,53048,9003,530
2021-07-273,5903,6253,5453,59575,0003,595
2021-07-263,4953,5253,4553,52069,2003,520
2021-07-213,4753,4753,4203,45530,2003,455
2021-07-203,3653,4453,3653,43033,4003,430
2021-07-193,4103,4403,3553,41557,3003,415
2021-07-163,3903,4503,3603,42041,6003,420
2021-07-153,5153,6653,4103,420123,0003,420
2021-07-143,4003,4853,3953,44567,9003,445
2021-07-133,3553,4303,3553,40045,6003,400
2021-07-123,2653,3553,2653,35536,5003,355
2021-07-093,2203,2403,1853,22046,0003,220
2021-07-083,2903,3053,2653,26522,1003,265
2021-07-073,2953,3153,2703,28017,8003,280
2021-07-063,3553,3853,3353,33533,1003,335
2021-07-053,3803,3803,3253,32513,9003,325
2021-07-023,3603,3703,3403,36043,1003,360
2021-07-013,3303,3403,2953,33026,3003,330
2021-06-303,3703,3703,2903,29026,5003,290
2021-06-293,3403,3403,2953,32558,1003,325
2021-06-283,3403,3753,3153,36027,7003,360
2021-06-253,3703,3703,3053,31035,1003,310
2021-06-243,3703,3703,3203,34023,5003,340
2021-06-233,3703,3703,3003,35036,7003,350
2021-06-223,3453,3853,2953,34048,4003,340
2021-06-213,3103,3203,2603,26043,2003,260
2021-06-183,4003,4153,3603,38039,7003,380
2021-06-173,4003,4003,3353,34528,0003,345
2021-06-163,4753,4803,4003,41034,8003,410
2021-06-153,4603,4853,4353,48531,4003,485
2021-06-143,4553,5053,4403,46059,6003,460
2021-06-113,4053,4153,3603,41553,1003,415
2021-06-103,3703,3953,3603,38531,1003,385
2021-06-093,3203,3753,3203,36029,8003,360
2021-06-083,2703,3353,2703,31529,9003,315
2021-06-073,3003,3003,2653,27521,9003,275
2021-06-043,3103,3153,2503,25532,5003,255
2021-06-033,2453,3053,2453,30035,4003,300
2021-06-023,2303,2803,2153,25543,6003,255
2021-06-013,2303,2603,2003,25535,7003,255
2021-05-313,2903,3203,2153,21534,7003,215
2021-05-283,2653,2953,2453,29026,1003,290
2021-05-273,2253,2803,2203,22053,6003,220
2021-05-263,2903,2903,2253,22520,3003,225
2021-05-253,2703,2853,2453,26018,2003,260
2021-05-243,2703,2953,2503,28013,2003,280
2021-05-213,2853,3003,2603,27018,3003,270
2021-05-203,2503,3103,2503,25020,8003,250
2021-05-193,2553,2853,2353,25025,5003,250
2021-05-183,3053,3103,2603,30030,7003,300
2021-05-173,3003,3003,2453,27520,0003,275
2021-05-143,2453,3003,2303,26532,8003,265
2021-05-133,2253,2803,2103,21537,8003,215
2021-05-123,2553,2903,2053,24035,7003,240
2021-05-113,3103,3353,2903,29543,2003,295
2021-05-103,3503,3503,3153,31516,0003,315
2021-05-073,4303,4303,3253,33530,9003,335
2021-05-063,3653,3853,2953,36057,1003,360
2021-04-303,2803,3003,2503,25038,6003,250
2021-04-283,2653,3153,2653,29056,0003,290
2021-04-273,2853,3053,2403,26560,6003,265
2021-04-263,3253,3603,2453,28569,8003,285
2021-04-233,3303,3503,3103,32062,6003,320
2021-04-223,3553,3753,3003,36073,6003,360
2021-04-213,3653,3703,3203,35569,3003,355
2021-04-203,4853,4853,4003,41578,2003,415
2021-04-193,6003,6153,5453,55565,0003,555
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