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
2022-05-202,9652,9892,9482,97922,6002,979
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