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
2023-03-312,8652,8702,8312,84940,8002,849
2023-03-302,8602,8622,8352,83937,7002,839
2023-03-292,8342,8672,8342,86155,7002,861
2023-03-282,8532,8532,8152,81915,1002,819
2023-03-272,8662,8662,8312,84221,9002,842
2023-03-242,8002,8462,7922,83528,7002,835
2023-03-232,7842,8082,7642,80422,6002,804
2023-03-222,8212,8212,7862,81638,4002,816
2023-03-202,7662,7922,7562,77137,1002,771
2023-03-172,7842,7912,7622,78756,5002,787
2023-03-162,7652,7672,7372,74640,3002,746
2023-03-152,7922,8152,7822,78728,9002,787
2023-03-142,7942,8042,7542,77856,0002,778
2023-03-132,8402,8402,7962,83546,4002,835
2023-03-102,8622,8732,8452,85148,8002,851
2023-03-092,8482,8932,8482,88241,8002,882
2023-03-082,8292,8442,8242,83831,1002,838
2023-03-072,8252,8392,8172,82242,7002,822
2023-03-062,8232,8232,7982,81731,3002,817
2023-03-032,8092,8352,7922,82355,8002,823
2023-03-022,7972,7982,7822,79632,7002,796
2023-03-012,7852,8042,7782,78236,3002,782
2023-02-282,8012,8062,7702,78756,0002,787
2023-02-272,7402,8082,7392,801162,1002,801
2023-02-242,7582,8002,7552,796876,0002,796
2023-02-222,7782,7932,7492,749292,3002,749
2023-02-212,7692,7992,7562,785144,4002,785
2023-02-202,7612,7922,7492,750185,3002,750
2023-02-172,7612,7832,7602,773199,5002,773
2023-02-162,8322,8482,8012,811133,1002,811
2023-02-152,8602,8682,8222,83564,8002,835
2023-02-142,8292,8722,8292,86064,6002,860
2023-02-132,8402,8432,8082,80852,2002,808
2023-02-102,8452,8732,8332,83946,5002,839
2023-02-092,8702,8912,8482,85440,9002,854
2023-02-082,8772,9002,8772,87718,7002,877
2023-02-072,9462,9492,8862,88638,4002,886
2023-02-062,9182,9382,8962,92954,2002,929
2023-02-032,9122,9152,8902,90247,0002,902
2023-02-022,9332,9352,9012,92646,0002,926
2023-02-012,9812,9902,9222,92326,9002,923
2023-01-312,9152,9732,9152,96654,5002,966
2023-01-302,9152,9212,8762,89955,9002,899
2023-01-272,8722,9022,8652,90141,2002,901
2023-01-262,8612,8842,8442,87631,0002,876
2023-01-252,8672,8772,8442,86125,8002,861
2023-01-242,8722,8922,8642,87726,2002,877
2023-01-232,8002,8632,7972,85443,1002,854
2023-01-202,7972,8082,7722,79825,1002,798
2023-01-192,8402,8402,7962,79633,4002,796
2023-01-182,8012,8562,7672,84662,0002,846
2023-01-172,7452,8072,7382,80161,3002,801
2023-01-162,6422,7582,6262,745117,4002,745
2023-01-132,8412,8752,8332,83339,8002,833
2023-01-122,8802,8892,8612,86917,9002,869
2023-01-112,8792,9112,8772,88536,3002,885
2023-01-102,9012,9172,8582,85827,0002,858
2023-01-062,9052,9052,8852,89026,7002,890
2023-01-052,9002,9152,8712,91035,9002,910
2023-01-042,9682,9682,9092,91528,1002,915

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