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 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 2,965 | 2,989 | 2,948 | 2,979 | 22,600 | 2,979 |
| 2022-05-19 | 2,928 | 2,979 | 2,922 | 2,968 | 31,500 | 2,968 |
| 2022-05-18 | 2,935 | 2,965 | 2,927 | 2,955 | 25,900 | 2,955 |
| 2022-05-17 | 2,941 | 2,949 | 2,909 | 2,915 | 22,700 | 2,915 |
| 2022-05-16 | 3,010 | 3,015 | 2,930 | 2,941 | 26,300 | 2,941 |
| 2022-05-13 | 2,900 | 2,970 | 2,880 | 2,970 | 55,500 | 2,970 |
| 2022-05-12 | 2,953 | 2,955 | 2,909 | 2,909 | 34,300 | 2,909 |
| 2022-05-11 | 2,916 | 2,978 | 2,907 | 2,969 | 41,400 | 2,969 |
| 2022-05-10 | 2,929 | 2,977 | 2,912 | 2,946 | 51,400 | 2,946 |
| 2022-05-09 | 3,035 | 3,035 | 2,942 | 2,942 | 50,700 | 2,942 |
| 2022-05-06 | 3,050 | 3,055 | 3,020 | 3,055 | 40,800 | 3,055 |
| 2022-05-02 | 3,020 | 3,060 | 3,010 | 3,035 | 28,700 | 3,035 |
| 2022-04-28 | 2,930 | 3,025 | 2,912 | 3,025 | 55,900 | 3,025 |
| 2022-04-27 | 2,952 | 2,970 | 2,922 | 2,927 | 87,100 | 2,927 |
| 2022-04-26 | 2,990 | 2,995 | 2,951 | 2,986 | 34,700 | 2,986 |
| 2022-04-25 | 2,980 | 3,020 | 2,967 | 2,979 | 44,300 | 2,979 |
| 2022-04-22 | 3,020 | 3,060 | 3,005 | 3,015 | 47,900 | 3,015 |
| 2022-04-21 | 3,135 | 3,190 | 3,095 | 3,110 | 34,600 | 3,110 |
| 2022-04-20 | 3,060 | 3,120 | 3,060 | 3,120 | 46,800 | 3,120 |
| 2022-04-19 | 3,100 | 3,125 | 3,065 | 3,065 | 59,000 | 3,065 |
| 2022-04-18 | 2,995 | 3,085 | 2,974 | 3,085 | 77,000 | 3,085 |
| 2022-04-15 | 3,100 | 3,125 | 2,967 | 3,025 | 153,600 | 3,025 |
| 2022-04-14 | 3,150 | 3,195 | 3,140 | 3,190 | 39,800 | 3,190 |
| 2022-04-13 | 3,175 | 3,215 | 3,150 | 3,200 | 44,700 | 3,200 |
| 2022-04-12 | 3,245 | 3,245 | 3,150 | 3,160 | 41,200 | 3,160 |
| 2022-04-11 | 3,305 | 3,305 | 3,220 | 3,225 | 29,200 | 3,225 |
| 2022-04-08 | 3,290 | 3,295 | 3,245 | 3,295 | 33,000 | 3,295 |
| 2022-04-07 | 3,305 | 3,305 | 3,250 | 3,265 | 47,600 | 3,265 |
| 2022-04-06 | 3,345 | 3,375 | 3,270 | 3,305 | 38,700 | 3,305 |
| 2022-04-05 | 3,345 | 3,380 | 3,290 | 3,345 | 28,500 | 3,345 |
| 2022-04-04 | 3,325 | 3,325 | 3,270 | 3,285 | 27,000 | 3,285 |
| 2022-04-01 | 3,285 | 3,320 | 3,235 | 3,295 | 31,600 | 3,295 |
| 2022-03-31 | 3,400 | 3,400 | 3,280 | 3,280 | 32,600 | 3,280 |
| 2022-03-30 | 3,415 | 3,420 | 3,350 | 3,375 | 28,600 | 3,375 |
| 2022-03-29 | 3,405 | 3,445 | 3,380 | 3,430 | 40,200 | 3,430 |
| 2022-03-28 | 3,420 | 3,455 | 3,405 | 3,435 | 28,300 | 3,435 |
| 2022-03-25 | 3,400 | 3,430 | 3,385 | 3,420 | 23,700 | 3,420 |
| 2022-03-24 | 3,355 | 3,400 | 3,350 | 3,385 | 39,000 | 3,385 |
| 2022-03-23 | 3,295 | 3,385 | 3,285 | 3,370 | 43,300 | 3,370 |
| 2022-03-22 | 3,285 | 3,320 | 3,260 | 3,295 | 40,400 | 3,295 |
| 2022-03-18 | 3,275 | 3,300 | 3,235 | 3,275 | 69,000 | 3,275 |
| 2022-03-17 | 3,360 | 3,360 | 3,255 | 3,290 | 49,900 | 3,290 |
| 2022-03-16 | 3,300 | 3,305 | 3,260 | 3,290 | 35,500 | 3,290 |
| 2022-03-15 | 3,205 | 3,290 | 3,200 | 3,265 | 34,900 | 3,265 |
| 2022-03-14 | 3,195 | 3,225 | 3,150 | 3,210 | 28,900 | 3,210 |
| 2022-03-11 | 3,170 | 3,210 | 3,135 | 3,195 | 46,000 | 3,195 |
| 2022-03-10 | 3,210 | 3,245 | 3,160 | 3,225 | 46,800 | 3,225 |
| 2022-03-09 | 3,310 | 3,310 | 3,130 | 3,145 | 57,000 | 3,145 |
| 2022-03-08 | 3,310 | 3,410 | 3,305 | 3,320 | 83,300 | 3,320 |
| 2022-03-07 | 3,225 | 3,315 | 3,205 | 3,310 | 53,400 | 3,310 |
| 2022-03-04 | 3,250 | 3,260 | 3,195 | 3,225 | 36,300 | 3,225 |
| 2022-03-03 | 3,400 | 3,400 | 3,260 | 3,260 | 37,900 | 3,260 |
| 2022-03-02 | 3,320 | 3,390 | 3,310 | 3,370 | 61,900 | 3,370 |
| 2022-03-01 | 3,315 | 3,355 | 3,300 | 3,340 | 43,900 | 3,340 |
| 2022-02-28 | 3,175 | 3,305 | 3,175 | 3,305 | 86,600 | 3,305 |
| 2022-02-25 | 3,155 | 3,195 | 3,100 | 3,195 | 122,100 | 3,195 |
| 2022-02-24 | 3,190 | 3,225 | 3,145 | 3,225 | 546,400 | 3,225 |
| 2022-02-22 | 3,200 | 3,200 | 3,160 | 3,195 | 198,300 | 3,195 |
| 2022-02-21 | 3,240 | 3,250 | 3,200 | 3,220 | 150,100 | 3,220 |
| 2022-02-18 | 3,245 | 3,280 | 3,235 | 3,275 | 135,700 | 3,275 |
| 2022-02-17 | 3,280 | 3,310 | 3,240 | 3,250 | 66,300 | 3,250 |
| 2022-02-16 | 3,285 | 3,295 | 3,250 | 3,275 | 65,800 | 3,275 |
| 2022-02-15 | 3,280 | 3,320 | 3,240 | 3,270 | 64,300 | 3,270 |
| 2022-02-14 | 3,235 | 3,275 | 3,205 | 3,270 | 75,800 | 3,270 |
| 2022-02-10 | 3,355 | 3,355 | 3,280 | 3,295 | 64,400 | 3,295 |
| 2022-02-09 | 3,385 | 3,395 | 3,335 | 3,355 | 52,200 | 3,355 |
| 2022-02-08 | 3,305 | 3,375 | 3,275 | 3,365 | 89,700 | 3,365 |
| 2022-02-07 | 3,300 | 3,300 | 3,190 | 3,265 | 114,600 | 3,265 |
| 2022-02-04 | 3,500 | 3,515 | 3,420 | 3,485 | 66,000 | 3,485 |
| 2022-02-03 | 3,555 | 3,565 | 3,490 | 3,500 | 26,200 | 3,500 |
| 2022-02-02 | 3,590 | 3,600 | 3,550 | 3,570 | 64,700 | 3,570 |
| 2022-02-01 | 3,520 | 3,550 | 3,505 | 3,535 | 55,900 | 3,535 |
| 2022-01-31 | 3,465 | 3,530 | 3,440 | 3,510 | 55,500 | 3,510 |
| 2022-01-28 | 3,380 | 3,460 | 3,350 | 3,460 | 81,800 | 3,460 |
| 2022-01-27 | 3,315 | 3,360 | 3,285 | 3,330 | 70,800 | 3,330 |
| 2022-01-26 | 3,285 | 3,315 | 3,235 | 3,310 | 60,400 | 3,310 |
| 2022-01-25 | 3,290 | 3,290 | 3,215 | 3,275 | 74,200 | 3,275 |
| 2022-01-24 | 3,280 | 3,300 | 3,240 | 3,300 | 52,800 | 3,300 |
| 2022-01-21 | 3,220 | 3,285 | 3,165 | 3,285 | 98,800 | 3,285 |
| 2022-01-20 | 3,440 | 3,455 | 3,285 | 3,290 | 143,700 | 3,290 |
| 2022-01-19 | 3,500 | 3,590 | 3,435 | 3,450 | 94,700 | 3,450 |
| 2022-01-18 | 3,510 | 3,545 | 3,460 | 3,475 | 58,000 | 3,475 |
| 2022-01-17 | 3,590 | 3,590 | 3,470 | 3,495 | 59,800 | 3,495 |
| 2022-01-14 | 3,780 | 3,780 | 3,570 | 3,625 | 147,000 | 3,625 |
| 2022-01-13 | 3,485 | 3,485 | 3,410 | 3,430 | 47,100 | 3,430 |
| 2022-01-12 | 3,455 | 3,520 | 3,455 | 3,515 | 27,200 | 3,515 |
| 2022-01-11 | 3,530 | 3,530 | 3,405 | 3,435 | 33,600 | 3,435 |
| 2022-01-07 | 3,455 | 3,505 | 3,455 | 3,495 | 34,800 | 3,495 |
| 2022-01-06 | 3,505 | 3,525 | 3,455 | 3,460 | 21,700 | 3,460 |
| 2022-01-05 | 3,500 | 3,520 | 3,480 | 3,520 | 23,600 | 3,520 |
| 2022-01-04 | 3,540 | 3,545 | 3,505 | 3,505 | 25,800 | 3,505 |
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
