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 |
|---|---|---|---|---|---|---|
| 2021-08-04 | 3,440 | 3,440 | 3,370 | 3,370 | 16,300 | 3,370 |
| 2021-08-03 | 3,470 | 3,480 | 3,440 | 3,440 | 11,000 | 3,440 |
| 2021-08-02 | 3,410 | 3,520 | 3,410 | 3,485 | 36,800 | 3,485 |
| 2021-07-30 | 3,420 | 3,470 | 3,390 | 3,410 | 56,300 | 3,410 |
| 2021-07-29 | 3,515 | 3,515 | 3,435 | 3,450 | 28,700 | 3,450 |
| 2021-07-28 | 3,525 | 3,535 | 3,455 | 3,530 | 48,900 | 3,530 |
| 2021-07-27 | 3,590 | 3,625 | 3,545 | 3,595 | 75,000 | 3,595 |
| 2021-07-26 | 3,495 | 3,525 | 3,455 | 3,520 | 69,200 | 3,520 |
| 2021-07-21 | 3,475 | 3,475 | 3,420 | 3,455 | 30,200 | 3,455 |
| 2021-07-20 | 3,365 | 3,445 | 3,365 | 3,430 | 33,400 | 3,430 |
| 2021-07-19 | 3,410 | 3,440 | 3,355 | 3,415 | 57,300 | 3,415 |
| 2021-07-16 | 3,390 | 3,450 | 3,360 | 3,420 | 41,600 | 3,420 |
| 2021-07-15 | 3,515 | 3,665 | 3,410 | 3,420 | 123,000 | 3,420 |
| 2021-07-14 | 3,400 | 3,485 | 3,395 | 3,445 | 67,900 | 3,445 |
| 2021-07-13 | 3,355 | 3,430 | 3,355 | 3,400 | 45,600 | 3,400 |
| 2021-07-12 | 3,265 | 3,355 | 3,265 | 3,355 | 36,500 | 3,355 |
| 2021-07-09 | 3,220 | 3,240 | 3,185 | 3,220 | 46,000 | 3,220 |
| 2021-07-08 | 3,290 | 3,305 | 3,265 | 3,265 | 22,100 | 3,265 |
| 2021-07-07 | 3,295 | 3,315 | 3,270 | 3,280 | 17,800 | 3,280 |
| 2021-07-06 | 3,355 | 3,385 | 3,335 | 3,335 | 33,100 | 3,335 |
| 2021-07-05 | 3,380 | 3,380 | 3,325 | 3,325 | 13,900 | 3,325 |
| 2021-07-02 | 3,360 | 3,370 | 3,340 | 3,360 | 43,100 | 3,360 |
| 2021-07-01 | 3,330 | 3,340 | 3,295 | 3,330 | 26,300 | 3,330 |
| 2021-06-30 | 3,370 | 3,370 | 3,290 | 3,290 | 26,500 | 3,290 |
| 2021-06-29 | 3,340 | 3,340 | 3,295 | 3,325 | 58,100 | 3,325 |
| 2021-06-28 | 3,340 | 3,375 | 3,315 | 3,360 | 27,700 | 3,360 |
| 2021-06-25 | 3,370 | 3,370 | 3,305 | 3,310 | 35,100 | 3,310 |
| 2021-06-24 | 3,370 | 3,370 | 3,320 | 3,340 | 23,500 | 3,340 |
| 2021-06-23 | 3,370 | 3,370 | 3,300 | 3,350 | 36,700 | 3,350 |
| 2021-06-22 | 3,345 | 3,385 | 3,295 | 3,340 | 48,400 | 3,340 |
| 2021-06-21 | 3,310 | 3,320 | 3,260 | 3,260 | 43,200 | 3,260 |
| 2021-06-18 | 3,400 | 3,415 | 3,360 | 3,380 | 39,700 | 3,380 |
| 2021-06-17 | 3,400 | 3,400 | 3,335 | 3,345 | 28,000 | 3,345 |
| 2021-06-16 | 3,475 | 3,480 | 3,400 | 3,410 | 34,800 | 3,410 |
| 2021-06-15 | 3,460 | 3,485 | 3,435 | 3,485 | 31,400 | 3,485 |
| 2021-06-14 | 3,455 | 3,505 | 3,440 | 3,460 | 59,600 | 3,460 |
| 2021-06-11 | 3,405 | 3,415 | 3,360 | 3,415 | 53,100 | 3,415 |
| 2021-06-10 | 3,370 | 3,395 | 3,360 | 3,385 | 31,100 | 3,385 |
| 2021-06-09 | 3,320 | 3,375 | 3,320 | 3,360 | 29,800 | 3,360 |
| 2021-06-08 | 3,270 | 3,335 | 3,270 | 3,315 | 29,900 | 3,315 |
| 2021-06-07 | 3,300 | 3,300 | 3,265 | 3,275 | 21,900 | 3,275 |
| 2021-06-04 | 3,310 | 3,315 | 3,250 | 3,255 | 32,500 | 3,255 |
| 2021-06-03 | 3,245 | 3,305 | 3,245 | 3,300 | 35,400 | 3,300 |
| 2021-06-02 | 3,230 | 3,280 | 3,215 | 3,255 | 43,600 | 3,255 |
| 2021-06-01 | 3,230 | 3,260 | 3,200 | 3,255 | 35,700 | 3,255 |
| 2021-05-31 | 3,290 | 3,320 | 3,215 | 3,215 | 34,700 | 3,215 |
| 2021-05-28 | 3,265 | 3,295 | 3,245 | 3,290 | 26,100 | 3,290 |
| 2021-05-27 | 3,225 | 3,280 | 3,220 | 3,220 | 53,600 | 3,220 |
| 2021-05-26 | 3,290 | 3,290 | 3,225 | 3,225 | 20,300 | 3,225 |
| 2021-05-25 | 3,270 | 3,285 | 3,245 | 3,260 | 18,200 | 3,260 |
| 2021-05-24 | 3,270 | 3,295 | 3,250 | 3,280 | 13,200 | 3,280 |
| 2021-05-21 | 3,285 | 3,300 | 3,260 | 3,270 | 18,300 | 3,270 |
| 2021-05-20 | 3,250 | 3,310 | 3,250 | 3,250 | 20,800 | 3,250 |
| 2021-05-19 | 3,255 | 3,285 | 3,235 | 3,250 | 25,500 | 3,250 |
| 2021-05-18 | 3,305 | 3,310 | 3,260 | 3,300 | 30,700 | 3,300 |
| 2021-05-17 | 3,300 | 3,300 | 3,245 | 3,275 | 20,000 | 3,275 |
| 2021-05-14 | 3,245 | 3,300 | 3,230 | 3,265 | 32,800 | 3,265 |
| 2021-05-13 | 3,225 | 3,280 | 3,210 | 3,215 | 37,800 | 3,215 |
| 2021-05-12 | 3,255 | 3,290 | 3,205 | 3,240 | 35,700 | 3,240 |
| 2021-05-11 | 3,310 | 3,335 | 3,290 | 3,295 | 43,200 | 3,295 |
| 2021-05-10 | 3,350 | 3,350 | 3,315 | 3,315 | 16,000 | 3,315 |
| 2021-05-07 | 3,430 | 3,430 | 3,325 | 3,335 | 30,900 | 3,335 |
| 2021-05-06 | 3,365 | 3,385 | 3,295 | 3,360 | 57,100 | 3,360 |
| 2021-04-30 | 3,280 | 3,300 | 3,250 | 3,250 | 38,600 | 3,250 |
| 2021-04-28 | 3,265 | 3,315 | 3,265 | 3,290 | 56,000 | 3,290 |
| 2021-04-27 | 3,285 | 3,305 | 3,240 | 3,265 | 60,600 | 3,265 |
| 2021-04-26 | 3,325 | 3,360 | 3,245 | 3,285 | 69,800 | 3,285 |
| 2021-04-23 | 3,330 | 3,350 | 3,310 | 3,320 | 62,600 | 3,320 |
| 2021-04-22 | 3,355 | 3,375 | 3,300 | 3,360 | 73,600 | 3,360 |
| 2021-04-21 | 3,365 | 3,370 | 3,320 | 3,355 | 69,300 | 3,355 |
| 2021-04-20 | 3,485 | 3,485 | 3,400 | 3,415 | 78,200 | 3,415 |
| 2021-04-19 | 3,600 | 3,615 | 3,545 | 3,555 | 65,000 | 3,555 |
| 2021-04-16 | 3,630 | 3,650 | 3,550 | 3,600 | 67,600 | 3,600 |
| 2021-04-15 | 3,725 | 3,730 | 3,585 | 3,630 | 120,900 | 3,630 |
| 2021-04-14 | 3,730 | 3,795 | 3,710 | 3,765 | 44,900 | 3,765 |
| 2021-04-13 | 3,745 | 3,780 | 3,710 | 3,715 | 48,400 | 3,715 |
| 2021-04-12 | 3,650 | 3,700 | 3,640 | 3,695 | 26,800 | 3,695 |
| 2021-04-09 | 3,655 | 3,670 | 3,605 | 3,650 | 27,500 | 3,650 |
| 2021-04-08 | 3,690 | 3,690 | 3,620 | 3,640 | 36,400 | 3,640 |
| 2021-04-07 | 3,730 | 3,740 | 3,690 | 3,720 | 31,900 | 3,720 |
| 2021-04-06 | 3,660 | 3,730 | 3,645 | 3,730 | 52,700 | 3,730 |
| 2021-04-05 | 3,675 | 3,710 | 3,650 | 3,710 | 33,900 | 3,710 |
| 2021-04-02 | 3,735 | 3,745 | 3,670 | 3,675 | 25,500 | 3,675 |
| 2021-04-01 | 3,785 | 3,785 | 3,705 | 3,705 | 29,700 | 3,705 |
| 2021-03-31 | 3,810 | 3,840 | 3,770 | 3,785 | 30,200 | 3,785 |
| 2021-03-30 | 3,890 | 3,910 | 3,835 | 3,855 | 42,200 | 3,855 |
| 2021-03-29 | 3,920 | 3,955 | 3,880 | 3,925 | 59,200 | 3,925 |
| 2021-03-26 | 3,865 | 3,885 | 3,810 | 3,885 | 34,400 | 3,885 |
| 2021-03-25 | 3,795 | 3,835 | 3,760 | 3,815 | 40,800 | 3,815 |
| 2021-03-24 | 3,775 | 3,795 | 3,710 | 3,725 | 41,100 | 3,725 |
| 2021-03-23 | 3,770 | 3,860 | 3,735 | 3,810 | 44,500 | 3,810 |
| 2021-03-22 | 3,705 | 3,785 | 3,700 | 3,770 | 36,400 | 3,770 |
| 2021-03-19 | 3,750 | 3,810 | 3,745 | 3,775 | 77,700 | 3,775 |
| 2021-03-18 | 3,725 | 3,810 | 3,705 | 3,785 | 90,200 | 3,785 |
| 2021-03-17 | 3,640 | 3,735 | 3,610 | 3,710 | 49,700 | 3,710 |
| 2021-03-16 | 3,670 | 3,715 | 3,645 | 3,655 | 54,300 | 3,655 |
| 2021-03-15 | 3,550 | 3,660 | 3,550 | 3,660 | 78,100 | 3,660 |
| 2021-03-12 | 3,520 | 3,550 | 3,470 | 3,550 | 89,600 | 3,550 |
| 2021-03-11 | 3,435 | 3,505 | 3,420 | 3,475 | 59,700 | 3,475 |
| 2021-03-10 | 3,445 | 3,445 | 3,340 | 3,410 | 59,600 | 3,410 |
| 2021-03-09 | 3,500 | 3,500 | 3,430 | 3,475 | 48,100 | 3,475 |
| 2021-03-08 | 3,425 | 3,475 | 3,425 | 3,450 | 60,200 | 3,450 |
| 2021-03-05 | 3,360 | 3,385 | 3,320 | 3,385 | 54,400 | 3,385 |
| 2021-03-04 | 3,315 | 3,365 | 3,310 | 3,360 | 36,300 | 3,360 |
| 2021-03-03 | 3,320 | 3,340 | 3,295 | 3,335 | 39,000 | 3,335 |
| 2021-03-02 | 3,370 | 3,390 | 3,290 | 3,315 | 48,100 | 3,315 |
| 2021-03-01 | 3,370 | 3,395 | 3,345 | 3,380 | 71,800 | 3,380 |
| 2021-02-26 | 3,355 | 3,380 | 3,270 | 3,270 | 93,300 | 3,270 |
| 2021-02-25 | 3,430 | 3,450 | 3,325 | 3,360 | 145,500 | 3,360 |
| 2021-02-24 | 3,475 | 3,510 | 3,400 | 3,410 | 533,700 | 3,410 |
| 2021-02-22 | 3,465 | 3,470 | 3,420 | 3,465 | 161,300 | 3,465 |
| 2021-02-19 | 3,445 | 3,460 | 3,375 | 3,420 | 159,300 | 3,420 |
| 2021-02-18 | 3,530 | 3,545 | 3,485 | 3,485 | 46,400 | 3,485 |
| 2021-02-17 | 3,535 | 3,550 | 3,515 | 3,515 | 33,800 | 3,515 |
| 2021-02-16 | 3,545 | 3,565 | 3,530 | 3,550 | 26,900 | 3,550 |
| 2021-02-15 | 3,500 | 3,540 | 3,495 | 3,535 | 31,800 | 3,535 |
| 2021-02-12 | 3,515 | 3,530 | 3,495 | 3,495 | 26,600 | 3,495 |
| 2021-02-10 | 3,515 | 3,540 | 3,510 | 3,515 | 34,200 | 3,515 |
| 2021-02-09 | 3,490 | 3,530 | 3,485 | 3,525 | 38,600 | 3,525 |
| 2021-02-08 | 3,475 | 3,540 | 3,475 | 3,515 | 46,700 | 3,515 |
| 2021-02-05 | 3,470 | 3,520 | 3,455 | 3,470 | 51,100 | 3,470 |
| 2021-02-04 | 3,470 | 3,535 | 3,455 | 3,460 | 67,500 | 3,460 |
| 2021-02-03 | 3,405 | 3,475 | 3,405 | 3,460 | 82,200 | 3,460 |
| 2021-02-02 | 3,365 | 3,395 | 3,335 | 3,380 | 49,400 | 3,380 |
| 2021-02-01 | 3,420 | 3,425 | 3,365 | 3,380 | 67,400 | 3,380 |
| 2021-01-29 | 3,460 | 3,515 | 3,435 | 3,480 | 75,000 | 3,480 |
| 2021-01-28 | 3,400 | 3,495 | 3,395 | 3,430 | 244,800 | 3,430 |
| 2021-01-27 | 3,425 | 3,475 | 3,410 | 3,430 | 64,700 | 3,430 |
| 2021-01-26 | 3,410 | 3,435 | 3,340 | 3,400 | 95,100 | 3,400 |
| 2021-01-25 | 3,345 | 3,455 | 3,345 | 3,455 | 67,600 | 3,455 |
| 2021-01-22 | 3,355 | 3,380 | 3,340 | 3,365 | 54,300 | 3,365 |
| 2021-01-21 | 3,460 | 3,460 | 3,380 | 3,410 | 47,200 | 3,410 |
| 2021-01-20 | 3,405 | 3,470 | 3,340 | 3,410 | 61,200 | 3,410 |
| 2021-01-19 | 3,485 | 3,485 | 3,360 | 3,455 | 84,400 | 3,455 |
| 2021-01-18 | 3,575 | 3,595 | 3,475 | 3,490 | 46,700 | 3,490 |
| 2021-01-15 | 3,570 | 3,615 | 3,515 | 3,610 | 79,700 | 3,610 |
| 2021-01-14 | 3,800 | 3,800 | 3,530 | 3,570 | 176,100 | 3,570 |
| 2021-01-13 | 3,510 | 3,585 | 3,505 | 3,520 | 73,800 | 3,520 |
| 2021-01-12 | 3,525 | 3,545 | 3,480 | 3,480 | 80,700 | 3,480 |
| 2021-01-08 | 3,415 | 3,505 | 3,400 | 3,475 | 62,400 | 3,475 |
| 2021-01-07 | 3,365 | 3,450 | 3,350 | 3,430 | 49,000 | 3,430 |
| 2021-01-06 | 3,325 | 3,360 | 3,300 | 3,340 | 30,500 | 3,340 |
| 2021-01-05 | 3,310 | 3,340 | 3,300 | 3,325 | 35,000 | 3,325 |
| 2021-01-04 | 3,390 | 3,390 | 3,290 | 3,320 | 23,500 | 3,320 |
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
