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
2021-08-043,4403,4403,3703,37016,3003,370
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