2292 S FOODS(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022,8712,8722,8372,85753,8002,857
2022-12-012,9032,9292,8852,88549,5002,885
2022-11-302,9132,9552,9112,91378,2002,913
2022-11-292,9232,9502,9062,92954,4002,929
2022-11-282,9842,9842,9402,95042,8002,950
2022-11-252,9703,0252,9703,00572,4003,005
2022-11-242,9552,9752,9412,96256,2002,962
2022-11-222,9022,9532,9022,93860,5002,938
2022-11-212,9002,9062,8842,90352,1002,903
2022-11-182,8612,8762,8562,86537,2002,865
2022-11-172,8572,8862,8462,84642,5002,846
2022-11-162,8032,8692,7992,86672,3002,866
2022-11-152,8102,8302,7912,81356,3002,813
2022-11-142,7982,8222,7682,79375,7002,793
2022-11-112,8372,8372,8012,81096,2002,810
2022-11-102,7832,7982,7652,78837,3002,788
2022-11-092,7682,7812,7572,77824,1002,778
2022-11-082,7352,7762,7262,76356,8002,763
2022-11-072,6902,7322,6802,72757,4002,727
2022-11-042,7062,7132,6882,69562,4002,695
2022-11-022,6972,7362,6972,72787,7002,727
2022-11-012,7322,7372,6972,69742,1002,697
2022-10-312,6952,7362,6952,72559,5002,725
2022-10-282,6502,7022,6392,677186,4002,677
2022-10-272,6642,6682,6522,65969,2002,659
2022-10-262,6642,6942,6642,67749,1002,677
2022-10-252,6982,6982,6542,66335,5002,663
2022-10-242,7172,7172,6722,67644,0002,676
2022-10-212,7242,7322,6792,67958,5002,679
2022-10-202,7642,7962,7392,74353,9002,743
2022-10-192,8152,8312,7622,76677,0002,766
2022-10-182,7802,8192,7752,81494,0002,814
2022-10-172,7202,7722,7012,772212,5002,772
2022-10-142,9502,9502,6772,697368,3002,697
2022-10-133,0103,0102,9662,97036,5002,970
2022-10-123,0003,0202,9933,01039,2003,010
2022-10-113,0503,0853,0203,02056,8003,020
2022-10-073,0303,0703,0103,06551,5003,065
2022-10-063,0903,1053,0753,07534,8003,075
2022-10-053,1303,1303,0603,07046,9003,070
2022-10-043,0603,1153,0503,08570,5003,085
2022-10-033,0453,0452,9953,00042,0003,000
2022-09-303,0453,0602,9993,03543,4003,035
2022-09-293,0303,0453,0003,04070,3003,040
2022-09-282,9613,0052,9363,00554,9003,005
2022-09-272,9543,0002,9542,96348,8002,963
2022-09-262,9302,9712,9192,93444,0002,934
2022-09-222,9172,9602,9122,96037,3002,960
2022-09-212,9372,9442,9182,93636,9002,936
2022-09-202,9672,9672,9442,95229,4002,952
2022-09-162,9392,9462,9272,94432,3002,944
2022-09-152,9192,9482,9182,93931,2002,939
2022-09-142,9082,9422,9082,91344,2002,913
2022-09-132,9712,9902,9502,98433,8002,984
2022-09-122,9462,9512,9292,94024,3002,940
2022-09-092,9382,9452,9032,91981,2002,919
2022-09-082,9652,9882,9502,98150,0002,981
2022-09-072,9002,9202,8912,91544,9002,915
2022-09-062,9062,9242,8962,90544,1002,905
2022-09-052,9462,9462,9062,90636,0002,906
2022-09-022,9522,9772,9392,95346,2002,953
2022-09-012,9732,9842,9502,95136,6002,951
2022-08-312,9973,0002,9752,98735,0002,987
2022-08-302,9853,0102,9633,00559,9003,005
2022-08-292,9903,0152,9742,998108,4002,998
2022-08-263,0253,0303,0103,02529,9003,025
2022-08-253,0403,0403,0203,02022,5003,020
2022-08-243,0353,0403,0203,03528,8003,035
2022-08-233,0303,0553,0253,03521,5003,035
2022-08-223,0353,0653,0353,06016,9003,060
2022-08-193,0803,0803,0453,05526,7003,055
2022-08-183,1003,1403,0803,08039,1003,080
2022-08-173,0803,1053,0703,09031,8003,090
2022-08-163,0603,0703,0353,05528,3003,055
2022-08-153,0753,0753,0403,06024,2003,060
2022-08-123,0253,0803,0203,07043,9003,070
2022-08-103,0503,0552,9943,02027,4003,020
2022-08-093,0653,0803,0203,02027,7003,020
2022-08-083,0403,0703,0203,07031,7003,070
2022-08-053,0053,0452,9953,04026,5003,040
2022-08-042,9992,9992,9712,98227,2002,982
2022-08-033,0153,0302,9872,98843,2002,988
2022-08-023,0753,0753,0103,01038,9003,010
2022-08-013,0503,1103,0403,10528,2003,105
2022-07-293,0703,0953,0453,05025,3003,050
2022-07-283,0403,0953,0303,08048,3003,080
2022-07-273,0303,0653,0303,05030,6003,050
2022-07-263,0953,0953,0403,05528,4003,055
2022-07-253,0603,0953,0503,06549,2003,065
2022-07-223,0353,0703,0053,07043,9003,070
2022-07-213,0303,0453,0153,03032,2003,030
2022-07-203,0603,0603,0103,04553,1003,045
2022-07-193,1253,1253,0153,02564,4003,025
2022-07-153,1703,1753,0653,125111,8003,125
2022-07-143,2503,2953,1403,165163,7003,165
2022-07-133,1253,1753,0903,12034,9003,120
2022-07-123,1753,1753,1103,13032,6003,130
2022-07-113,1403,1853,1303,18532,3003,185
2022-07-083,1403,1503,0853,12044,1003,120
2022-07-073,1603,1603,1003,14525,9003,145
2022-07-063,1403,1553,1103,14028,4003,140
2022-07-053,1753,1753,1303,14524,7003,145
2022-07-043,1353,1803,1203,18030,7003,180
2022-07-013,1303,1353,0753,09037,9003,090
2022-06-303,1103,1453,1003,11526,5003,115
2022-06-293,1203,1453,0953,12566,5003,125
2022-06-283,1403,1803,1403,18024,8003,180
2022-06-273,1403,1503,1103,14526,6003,145
2022-06-243,1353,1353,0803,09025,4003,090
2022-06-233,0703,1303,0703,13022,5003,130
2022-06-223,0853,1003,0553,09022,1003,090
2022-06-213,0853,1053,0653,06523,1003,065
2022-06-203,0853,0953,0303,07521,5003,075
2022-06-173,0353,0853,0103,06526,9003,065
2022-06-163,0503,0703,0103,04024,9003,040
2022-06-153,0053,0152,9883,01025,3003,010
2022-06-142,9973,0352,9783,02031,1003,020
2022-06-133,0203,0553,0153,04519,9003,045
2022-06-103,0253,0602,9983,02534,8003,025
2022-06-093,0553,0603,0353,04523,0003,045
2022-06-083,0503,1003,0503,08024,8003,080
2022-06-073,0953,0953,0303,04530,5003,045
2022-06-063,0403,0953,0353,09527,0003,095
2022-06-033,0953,0953,0403,05520,5003,055
2022-06-023,0553,0903,0303,08022,4003,080
2022-06-013,0303,1003,0303,09528,1003,095
2022-05-313,0353,0603,0203,02048,3003,020
2022-05-303,0503,0803,0253,035128,8003,035
2022-05-273,0103,0302,9943,02542,6003,025
2022-05-262,9723,0202,9722,99035,1002,990
2022-05-252,9763,0052,9482,96134,6002,961
2022-05-242,9653,0002,9562,95733,0002,957
2022-05-233,0153,0452,9893,02542,8003,025
2022-05-202,9652,9892,9482,97922,6002,979
2022-05-192,9282,9792,9222,96831,5002,968
2022-05-182,9352,9652,9272,95525,9002,955
2022-05-172,9412,9492,9092,91522,7002,915
2022-05-163,0103,0152,9302,94126,3002,941
2022-05-132,9002,9702,8802,97055,5002,970
2022-05-122,9532,9552,9092,90934,3002,909
2022-05-112,9162,9782,9072,96941,4002,969
2022-05-102,9292,9772,9122,94651,4002,946
2022-05-093,0353,0352,9422,94250,7002,942
2022-05-063,0503,0553,0203,05540,8003,055
2022-05-023,0203,0603,0103,03528,7003,035
2022-04-282,9303,0252,9123,02555,9003,025
2022-04-272,9522,9702,9222,92787,1002,927
2022-04-262,9902,9952,9512,98634,7002,986
2022-04-252,9803,0202,9672,97944,3002,979
2022-04-223,0203,0603,0053,01547,9003,015
2022-04-213,1353,1903,0953,11034,6003,110
2022-04-203,0603,1203,0603,12046,8003,120
2022-04-193,1003,1253,0653,06559,0003,065
2022-04-182,9953,0852,9743,08577,0003,085
2022-04-153,1003,1252,9673,025153,6003,025
2022-04-143,1503,1953,1403,19039,8003,190
2022-04-133,1753,2153,1503,20044,7003,200
2022-04-123,2453,2453,1503,16041,2003,160
2022-04-113,3053,3053,2203,22529,2003,225
2022-04-083,2903,2953,2453,29533,0003,295
2022-04-073,3053,3053,2503,26547,6003,265
2022-04-063,3453,3753,2703,30538,7003,305
2022-04-053,3453,3803,2903,34528,5003,345
2022-04-043,3253,3253,2703,28527,0003,285
2022-04-013,2853,3203,2353,29531,6003,295
2022-03-313,4003,4003,2803,28032,6003,280
2022-03-303,4153,4203,3503,37528,6003,375
2022-03-293,4053,4453,3803,43040,2003,430
2022-03-283,4203,4553,4053,43528,3003,435
2022-03-253,4003,4303,3853,42023,7003,420
2022-03-243,3553,4003,3503,38539,0003,385
2022-03-233,2953,3853,2853,37043,3003,370
2022-03-223,2853,3203,2603,29540,4003,295
2022-03-183,2753,3003,2353,27569,0003,275
2022-03-173,3603,3603,2553,29049,9003,290
2022-03-163,3003,3053,2603,29035,5003,290
2022-03-153,2053,2903,2003,26534,9003,265
2022-03-143,1953,2253,1503,21028,9003,210
2022-03-113,1703,2103,1353,19546,0003,195
2022-03-103,2103,2453,1603,22546,8003,225
2022-03-093,3103,3103,1303,14557,0003,145
2022-03-083,3103,4103,3053,32083,3003,320
2022-03-073,2253,3153,2053,31053,4003,310
2022-03-043,2503,2603,1953,22536,3003,225
2022-03-033,4003,4003,2603,26037,9003,260
2022-03-023,3203,3903,3103,37061,9003,370
2022-03-013,3153,3553,3003,34043,9003,340
2022-02-283,1753,3053,1753,30586,6003,305
2022-02-253,1553,1953,1003,195122,1003,195
2022-02-243,1903,2253,1453,225546,4003,225
2022-02-223,2003,2003,1603,195198,3003,195
2022-02-213,2403,2503,2003,220150,1003,220
2022-02-183,2453,2803,2353,275135,7003,275
2022-02-173,2803,3103,2403,25066,3003,250
2022-02-163,2853,2953,2503,27565,8003,275
2022-02-153,2803,3203,2403,27064,3003,270
2022-02-143,2353,2753,2053,27075,8003,270
2022-02-103,3553,3553,2803,29564,4003,295
2022-02-093,3853,3953,3353,35552,2003,355
2022-02-083,3053,3753,2753,36589,7003,365
2022-02-073,3003,3003,1903,265114,6003,265
2022-02-043,5003,5153,4203,48566,0003,485
2022-02-033,5553,5653,4903,50026,2003,500
2022-02-023,5903,6003,5503,57064,7003,570
2022-02-013,5203,5503,5053,53555,9003,535
2022-01-313,4653,5303,4403,51055,5003,510
2022-01-283,3803,4603,3503,46081,8003,460
2022-01-273,3153,3603,2853,33070,8003,330
2022-01-263,2853,3153,2353,31060,4003,310
2022-01-253,2903,2903,2153,27574,2003,275
2022-01-243,2803,3003,2403,30052,8003,300
2022-01-213,2203,2853,1653,28598,8003,285
2022-01-203,4403,4553,2853,290143,7003,290
2022-01-193,5003,5903,4353,45094,7003,450
2022-01-183,5103,5453,4603,47558,0003,475
2022-01-173,5903,5903,4703,49559,8003,495
2022-01-143,7803,7803,5703,625147,0003,625
2022-01-133,4853,4853,4103,43047,1003,430
2022-01-123,4553,5203,4553,51527,2003,515
2022-01-113,5303,5303,4053,43533,6003,435
2022-01-073,4553,5053,4553,49534,8003,495
2022-01-063,5053,5253,4553,46021,7003,460
2022-01-053,5003,5203,4803,52023,6003,520
2022-01-043,5403,5453,5053,50525,8003,505

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