2292 S FOODS(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 840 | 840 | 835 | 835 | 9,000 | 835 |
| 2000-12-26 | 838 | 840 | 838 | 840 | 2,000 | 840 |
| 2000-12-25 | 880 | 880 | 878 | 878 | 20,000 | 878 |
| 2000-12-22 | 840 | 840 | 835 | 835 | 4,000 | 835 |
| 2000-12-21 | 831 | 840 | 831 | 840 | 3,000 | 840 |
| 2000-12-20 | 850 | 867 | 831 | 867 | 8,000 | 867 |
| 2000-12-19 | 865 | 865 | 850 | 850 | 2,000 | 850 |
| 2000-12-18 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2000-12-15 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-12-14 | 856 | 871 | 856 | 871 | 4,000 | 871 |
| 2000-12-13 | 861 | 871 | 855 | 856 | 7,000 | 856 |
| 2000-12-12 | 880 | 880 | 871 | 871 | 4,000 | 871 |
| 2000-12-11 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2000-12-08 | 865 | 865 | 856 | 856 | 10,000 | 856 |
| 2000-12-07 | 860 | 860 | 855 | 855 | 2,000 | 855 |
| 2000-12-06 | 870 | 870 | 861 | 861 | 3,000 | 861 |
| 2000-12-05 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2000-12-01 | 880 | 886 | 880 | 886 | 4,000 | 886 |
| 2000-11-29 | 870 | 879 | 870 | 879 | 2,000 | 879 |
| 2000-11-28 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2000-11-27 | 870 | 870 | 850 | 850 | 4,000 | 850 |
| 2000-11-22 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-11-21 | 850 | 851 | 850 | 850 | 11,000 | 850 |
| 2000-11-20 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-11-17 | 900 | 900 | 870 | 870 | 3,000 | 870 |
| 2000-11-16 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-11-15 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-11-14 | 902 | 902 | 900 | 900 | 5,000 | 900 |
| 2000-11-13 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2000-11-10 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 2000-11-09 | 890 | 893 | 890 | 890 | 7,000 | 890 |
| 2000-11-07 | 900 | 900 | 899 | 900 | 5,000 | 900 |
| 2000-11-06 | 871 | 889 | 871 | 889 | 7,000 | 889 |
| 2000-11-02 | 890 | 890 | 877 | 890 | 3,000 | 890 |
| 2000-11-01 | 891 | 891 | 879 | 880 | 14,000 | 880 |
| 2000-10-31 | 901 | 901 | 881 | 881 | 6,000 | 881 |
| 2000-10-30 | 906 | 906 | 900 | 900 | 6,000 | 900 |
| 2000-10-27 | 901 | 902 | 901 | 902 | 2,000 | 902 |
| 2000-10-25 | 950 | 950 | 899 | 899 | 7,000 | 899 |
| 2000-10-24 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2000-10-23 | 912 | 912 | 900 | 900 | 2,000 | 900 |
| 2000-10-20 | 901 | 905 | 900 | 902 | 12,000 | 902 |
| 2000-10-19 | 912 | 912 | 900 | 900 | 7,000 | 900 |
| 2000-10-18 | 910 | 912 | 910 | 912 | 2,000 | 912 |
| 2000-10-16 | 924 | 924 | 910 | 910 | 2,000 | 910 |
| 2000-10-13 | 925 | 925 | 924 | 924 | 5,000 | 924 |
| 2000-10-12 | 926 | 930 | 925 | 925 | 6,000 | 925 |
| 2000-10-11 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 2000-10-10 | 960 | 960 | 920 | 950 | 15,000 | 950 |
| 2000-10-06 | 950 | 960 | 950 | 960 | 2,000 | 960 |
| 2000-10-04 | 960 | 960 | 940 | 940 | 3,000 | 940 |
| 2000-10-02 | 959 | 970 | 940 | 970 | 7,000 | 970 |
| 2000-09-29 | 961 | 1,000 | 961 | 1,000 | 17,000 | 1,000 |
| 2000-09-28 | 955 | 970 | 944 | 960 | 19,000 | 960 |
| 2000-09-27 | 945 | 955 | 935 | 955 | 5,000 | 955 |
| 2000-09-26 | 945 | 959 | 936 | 959 | 5,000 | 959 |
| 2000-09-25 | 965 | 970 | 946 | 959 | 10,000 | 959 |
| 2000-09-22 | 960 | 965 | 944 | 965 | 12,000 | 965 |
| 2000-09-21 | 950 | 960 | 950 | 960 | 11,000 | 960 |
| 2000-09-20 | 958 | 958 | 940 | 955 | 5,000 | 955 |
| 2000-09-19 | 907 | 927 | 907 | 927 | 11,000 | 927 |
| 2000-09-18 | 905 | 928 | 905 | 927 | 7,000 | 927 |
| 2000-09-14 | 963 | 970 | 920 | 923 | 17,000 | 923 |
| 2000-09-13 | 959 | 963 | 959 | 963 | 4,000 | 963 |
| 2000-09-12 | 963 | 963 | 943 | 961 | 9,000 | 961 |
| 2000-09-11 | 970 | 970 | 963 | 963 | 4,000 | 963 |
| 2000-09-08 | 950 | 970 | 950 | 970 | 5,000 | 970 |
| 2000-09-07 | 960 | 979 | 911 | 979 | 7,000 | 979 |
| 2000-09-05 | 942 | 959 | 942 | 959 | 6,000 | 959 |
| 2000-09-04 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2000-09-01 | 980 | 980 | 950 | 972 | 11,000 | 972 |
| 2000-08-31 | 989 | 990 | 989 | 990 | 5,000 | 990 |
| 2000-08-30 | 960 | 970 | 946 | 969 | 8,000 | 969 |
| 2000-08-29 | 970 | 970 | 940 | 960 | 5,000 | 960 |
| 2000-08-28 | 938 | 950 | 938 | 950 | 3,000 | 950 |
| 2000-08-25 | 985 | 1,000 | 985 | 998 | 8,000 | 998 |
| 2000-08-24 | 976 | 976 | 975 | 975 | 3,000 | 975 |
| 2000-08-23 | 975 | 976 | 975 | 976 | 4,000 | 976 |
| 2000-08-22 | 975 | 985 | 965 | 985 | 8,000 | 985 |
| 2000-08-21 | 987 | 987 | 975 | 975 | 2,000 | 975 |
| 2000-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-08-17 | 1,000 | 1,000 | 999 | 1,000 | 3,000 | 1,000 |
| 2000-08-16 | 1,010 | 1,020 | 995 | 995 | 15,000 | 995 |
| 2000-08-15 | 999 | 1,010 | 999 | 1,010 | 14,000 | 1,010 |
| 2000-08-14 | 1,000 | 1,000 | 999 | 1,000 | 7,000 | 1,000 |
| 2000-08-11 | 1,000 | 1,000 | 999 | 999 | 8,000 | 999 |
| 2000-08-10 | 999 | 999 | 995 | 995 | 3,000 | 995 |
| 2000-08-09 | 981 | 1,000 | 981 | 1,000 | 7,000 | 1,000 |
| 2000-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2000-08-07 | 980 | 1,000 | 980 | 1,000 | 9,000 | 1,000 |
| 2000-08-04 | 1,010 | 1,020 | 990 | 1,020 | 26,000 | 1,020 |
| 2000-08-03 | 1,000 | 1,023 | 990 | 1,023 | 12,000 | 1,023 |
| 2000-08-02 | 1,099 | 1,099 | 1,050 | 1,055 | 19,000 | 1,055 |
| 2000-08-01 | 1,080 | 1,090 | 1,050 | 1,090 | 77,000 | 1,090 |
| 2000-07-31 | 1,020 | 1,100 | 980 | 1,100 | 195,000 | 1,100 |
| 2000-07-28 | 1,020 | 1,030 | 1,001 | 1,030 | 46,000 | 1,030 |
| 2000-07-27 | 1,011 | 1,020 | 1,001 | 1,020 | 29,000 | 1,020 |
| 2000-07-26 | 991 | 1,020 | 990 | 1,010 | 29,000 | 1,010 |
| 2000-07-25 | 980 | 990 | 980 | 990 | 43,000 | 990 |
| 2000-07-24 | 990 | 990 | 960 | 975 | 29,000 | 975 |
| 2000-07-21 | 950 | 990 | 950 | 990 | 47,000 | 990 |
| 2000-07-19 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2000-07-18 | 900 | 920 | 900 | 900 | 9,000 | 900 |
| 2000-07-17 | 908 | 909 | 900 | 909 | 10,000 | 909 |
| 2000-07-14 | 905 | 910 | 900 | 910 | 6,000 | 910 |
| 2000-07-13 | 903 | 905 | 903 | 905 | 3,000 | 905 |
| 2000-07-12 | 938 | 938 | 910 | 910 | 7,000 | 910 |
| 2000-07-11 | 940 | 940 | 940 | 940 | 10,000 | 940 |
| 2000-07-10 | 910 | 940 | 910 | 940 | 12,000 | 940 |
| 2000-07-07 | 933 | 933 | 910 | 930 | 7,000 | 930 |
| 2000-07-06 | 950 | 950 | 933 | 933 | 10,000 | 933 |
| 2000-07-05 | 948 | 948 | 941 | 941 | 6,000 | 941 |
| 2000-07-04 | 940 | 948 | 938 | 948 | 10,000 | 948 |
| 2000-07-03 | 950 | 950 | 940 | 950 | 12,000 | 950 |
| 2000-06-30 | 940 | 950 | 930 | 930 | 33,000 | 930 |
| 2000-06-29 | 948 | 958 | 940 | 950 | 20,000 | 950 |
| 2000-06-28 | 911 | 919 | 910 | 919 | 15,000 | 919 |
| 2000-06-27 | 870 | 898 | 860 | 895 | 24,000 | 895 |
| 2000-06-26 | 890 | 892 | 880 | 885 | 13,000 | 885 |
| 2000-06-23 | 850 | 872 | 850 | 870 | 10,000 | 870 |
| 2000-06-22 | 830 | 840 | 830 | 840 | 8,000 | 840 |
| 2000-06-21 | 827 | 830 | 827 | 830 | 2,000 | 830 |
| 2000-06-20 | 815 | 826 | 815 | 826 | 13,000 | 826 |
| 2000-06-19 | 822 | 822 | 810 | 810 | 3,000 | 810 |
| 2000-06-16 | 810 | 820 | 810 | 811 | 10,000 | 811 |
| 2000-06-15 | 822 | 822 | 810 | 810 | 8,000 | 810 |
| 2000-06-14 | 822 | 830 | 822 | 822 | 5,000 | 822 |
| 2000-06-13 | 821 | 829 | 821 | 829 | 3,000 | 829 |
| 2000-06-12 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-06-09 | 810 | 820 | 810 | 820 | 7,000 | 820 |
| 2000-06-08 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 2000-06-07 | 804 | 810 | 801 | 810 | 8,000 | 810 |
| 2000-06-06 | 806 | 806 | 805 | 806 | 4,000 | 806 |
| 2000-06-05 | 823 | 825 | 805 | 805 | 11,000 | 805 |
| 2000-06-02 | 800 | 823 | 800 | 823 | 7,000 | 823 |
| 2000-06-01 | 820 | 820 | 818 | 818 | 8,000 | 818 |
| 2000-05-31 | 824 | 825 | 820 | 820 | 8,000 | 820 |
| 2000-05-30 | 821 | 829 | 820 | 829 | 3,000 | 829 |
| 2000-05-26 | 829 | 829 | 812 | 815 | 4,000 | 815 |
| 2000-05-25 | 830 | 830 | 810 | 830 | 8,000 | 830 |
| 2000-05-24 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2000-05-23 | 800 | 805 | 800 | 805 | 5,000 | 805 |
| 2000-05-22 | 830 | 839 | 830 | 830 | 11,000 | 830 |
| 2000-05-19 | 833 | 833 | 805 | 830 | 6,000 | 830 |
| 2000-05-18 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2000-05-17 | 841 | 841 | 839 | 839 | 9,000 | 839 |
| 2000-05-16 | 841 | 841 | 838 | 839 | 7,000 | 839 |
| 2000-05-15 | 844 | 844 | 840 | 840 | 12,000 | 840 |
| 2000-05-12 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 2000-05-11 | 840 | 841 | 840 | 840 | 4,000 | 840 |
| 2000-05-10 | 844 | 844 | 842 | 842 | 4,000 | 842 |
| 2000-05-09 | 845 | 845 | 842 | 842 | 5,000 | 842 |
| 2000-05-08 | 859 | 859 | 840 | 841 | 12,000 | 841 |
| 2000-05-02 | 835 | 835 | 835 | 835 | 4,000 | 835 |
| 2000-05-01 | 825 | 826 | 825 | 825 | 3,000 | 825 |
| 2000-04-28 | 830 | 836 | 830 | 830 | 24,000 | 830 |
| 2000-04-27 | 830 | 830 | 830 | 830 | 13,000 | 830 |
| 2000-04-26 | 832 | 835 | 830 | 830 | 14,000 | 830 |
| 2000-04-25 | 850 | 850 | 840 | 840 | 5,000 | 840 |
| 2000-04-24 | 859 | 859 | 840 | 840 | 6,000 | 840 |
| 2000-04-21 | 850 | 860 | 840 | 860 | 4,000 | 860 |
| 2000-04-20 | 850 | 870 | 832 | 840 | 11,000 | 840 |
| 2000-04-19 | 830 | 880 | 830 | 830 | 11,000 | 830 |
| 2000-04-18 | 852 | 859 | 830 | 830 | 8,000 | 830 |
| 2000-04-17 | 812 | 820 | 802 | 802 | 37,000 | 802 |
| 2000-04-14 | 866 | 866 | 851 | 865 | 27,000 | 865 |
| 2000-04-13 | 830 | 850 | 821 | 850 | 7,000 | 850 |
| 2000-04-12 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2000-04-11 | 820 | 860 | 820 | 821 | 11,000 | 821 |
| 2000-04-10 | 860 | 860 | 830 | 830 | 5,000 | 830 |
| 2000-04-07 | 810 | 810 | 810 | 810 | 8,000 | 810 |
| 2000-04-06 | 800 | 810 | 780 | 790 | 20,000 | 790 |
| 2000-04-05 | 812 | 812 | 780 | 810 | 25,000 | 810 |
| 2000-04-04 | 800 | 810 | 782 | 810 | 31,000 | 810 |
| 2000-04-03 | 810 | 810 | 780 | 780 | 4,000 | 780 |
| 2000-03-31 | 781 | 810 | 781 | 810 | 9,000 | 810 |
| 2000-03-30 | 766 | 800 | 766 | 790 | 16,000 | 790 |
| 2000-03-29 | 750 | 762 | 750 | 762 | 16,000 | 762 |
| 2000-03-28 | 725 | 730 | 725 | 730 | 4,000 | 730 |
| 2000-03-27 | 723 | 726 | 722 | 726 | 5,000 | 726 |
| 2000-03-24 | 718 | 718 | 718 | 718 | 3,000 | 718 |
| 2000-03-23 | 716 | 717 | 716 | 717 | 13,000 | 717 |
| 2000-03-22 | 716 | 716 | 716 | 716 | 3,000 | 716 |
| 2000-03-21 | 730 | 730 | 710 | 710 | 6,000 | 710 |
| 2000-03-17 | 701 | 710 | 700 | 700 | 5,000 | 700 |
| 2000-03-16 | 700 | 710 | 696 | 710 | 3,000 | 710 |
| 2000-03-15 | 720 | 720 | 690 | 690 | 11,000 | 690 |
| 2000-03-14 | 690 | 700 | 690 | 700 | 10,000 | 700 |
| 2000-03-13 | 716 | 725 | 690 | 690 | 12,000 | 690 |
| 2000-03-10 | 717 | 717 | 716 | 716 | 2,000 | 716 |
| 2000-03-09 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 2000-03-08 | 715 | 716 | 715 | 715 | 6,000 | 715 |
| 2000-03-07 | 729 | 730 | 725 | 725 | 6,000 | 725 |
| 2000-03-06 | 733 | 733 | 730 | 730 | 4,000 | 730 |
| 2000-03-03 | 763 | 763 | 735 | 736 | 12,000 | 736 |
| 2000-03-02 | 762 | 764 | 762 | 764 | 5,000 | 764 |
| 2000-03-01 | 771 | 771 | 770 | 770 | 5,000 | 770 |
| 2000-02-29 | 765 | 771 | 761 | 771 | 6,000 | 771 |
| 2000-02-28 | 770 | 770 | 765 | 765 | 4,000 | 765 |
| 2000-02-25 | 800 | 800 | 760 | 760 | 3,000 | 760 |
| 2000-02-24 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2000-02-23 | 811 | 828 | 808 | 828 | 3,000 | 828 |
| 2000-02-22 | 806 | 806 | 801 | 801 | 10,000 | 801 |
| 2000-02-21 | 808 | 830 | 806 | 808 | 8,000 | 808 |
| 2000-02-18 | 810 | 810 | 807 | 808 | 10,000 | 808 |
| 2000-02-17 | 830 | 860 | 810 | 810 | 16,000 | 810 |
| 2000-02-16 | 815 | 830 | 807 | 808 | 13,000 | 808 |
| 2000-02-15 | 801 | 830 | 800 | 815 | 14,000 | 815 |
| 2000-02-14 | 815 | 815 | 801 | 801 | 18,000 | 801 |
| 2000-02-10 | 830 | 830 | 805 | 815 | 18,000 | 815 |
| 2000-02-09 | 801 | 815 | 801 | 805 | 16,000 | 805 |
| 2000-02-08 | 819 | 820 | 801 | 805 | 25,000 | 805 |
| 2000-02-07 | 826 | 830 | 820 | 820 | 9,000 | 820 |
| 2000-02-04 | 825 | 830 | 825 | 826 | 13,000 | 826 |
| 2000-02-03 | 849 | 879 | 825 | 825 | 29,000 | 825 |
| 2000-02-02 | 834 | 850 | 834 | 849 | 18,000 | 849 |
| 2000-02-01 | 880 | 880 | 830 | 831 | 12,000 | 831 |
| 2000-01-31 | 860 | 900 | 855 | 900 | 5,000 | 900 |
| 2000-01-28 | 866 | 876 | 850 | 860 | 15,000 | 860 |
| 2000-01-27 | 905 | 940 | 865 | 866 | 37,000 | 866 |
| 2000-01-26 | 819 | 918 | 819 | 905 | 35,000 | 905 |
| 2000-01-25 | 854 | 854 | 818 | 818 | 5,000 | 818 |
| 2000-01-24 | 813 | 844 | 813 | 814 | 29,000 | 814 |
| 2000-01-21 | 826 | 830 | 813 | 813 | 13,000 | 813 |
| 2000-01-20 | 827 | 827 | 826 | 826 | 19,000 | 826 |
| 2000-01-19 | 826 | 830 | 826 | 827 | 19,000 | 827 |
| 2000-01-18 | 842 | 842 | 825 | 826 | 7,000 | 826 |
| 2000-01-17 | 812 | 812 | 812 | 812 | 5,000 | 812 |
| 2000-01-14 | 810 | 810 | 802 | 802 | 17,000 | 802 |
| 2000-01-13 | 802 | 806 | 801 | 806 | 13,000 | 806 |
| 2000-01-12 | 800 | 801 | 798 | 801 | 32,000 | 801 |
| 2000-01-11 | 801 | 801 | 795 | 801 | 10,000 | 801 |
| 2000-01-07 | 836 | 836 | 791 | 791 | 21,000 | 791 |
| 2000-01-06 | 802 | 807 | 801 | 806 | 9,000 | 806 |
| 2000-01-05 | 795 | 800 | 795 | 800 | 13,000 | 800 |
| 2000-01-04 | 794 | 794 | 791 | 792 | 7,000 | 792 |
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