2292 S FOODS(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2861162361062111,000621
2001-12-2760461060160914,000609
2001-12-266106106096092,000609
2001-12-256026026026026,000602
2001-12-216016016016013,000601
2001-12-2059560059460014,000600
2001-12-195885955885907,000590
2001-12-185905905885883,000588
2001-12-175806005806007,000600
2001-12-1461061060360328,000603
2001-12-136186206186205,000620
2001-12-1260062059961248,000612
2001-12-116006005955959,000595
2001-12-106006005995992,000599
2001-12-0758658657858310,000583
2001-12-0658158557558511,000585
2001-12-055815815805804,000580
2001-12-0458058358058111,000581
2001-12-035875975875925,000592
2001-11-3060960960260716,000607
2001-11-296096106096103,000610
2001-11-286066156066152,000615
2001-11-276166166146145,000614
2001-11-265916045916038,000603
2001-11-2258458858358816,000588
2001-11-2160460758458463,000584
2001-11-2061061360860926,000609
2001-11-1962762761061012,000610
2001-11-1663363362662718,000627
2001-11-156306326296329,000632
2001-11-146406406356359,000635
2001-11-136406406266263,000626
2001-11-126256336256335,000633
2001-11-096236246236236,000623
2001-11-086236236236236,000623
2001-11-0762162462162323,000623
2001-11-0660962060662013,000620
2001-11-0560762060761914,000619
2001-11-0261861860760710,000607
2001-11-0161863461061023,000610
2001-10-3161263561261715,000617
2001-10-3062162161261815,000618
2001-10-296306306256259,000625
2001-10-2662462461262032,000620
2001-10-2563463461862447,000624
2001-10-2464064263063433,000634
2001-10-2365565565165211,000652
2001-10-2266066065065218,000652
2001-10-1965065064865013,000650
2001-10-1863464963464015,000640
2001-10-1763063563063512,000635
2001-10-1664064863364810,000648
2001-10-1564664661763058,000630
2001-10-1266866858560673,000606
2001-10-116576656576656,000665
2001-10-1067367365065717,000657
2001-10-096766776716715,000671
2001-10-0567968265067535,000675
2001-10-0464065964065913,000659
2001-10-0362063062062435,000624
2001-10-0261063061061149,000611
2001-10-0163063060761755,000617
2001-09-2860162960062934,000629
2001-09-2763563561061037,000610
2001-09-2662863862863611,000636
2001-09-2569469566967820,000678
2001-09-217167166946948,000694
2001-09-2070170169669612,000696
2001-09-196966986966982,000698
2001-09-187007006906964,000696
2001-09-176906906906907,000690
2001-09-1473073073073010,000730
2001-09-1370170967168011,000680
2001-09-127317317317315,000731
2001-09-1176176275075013,000750
2001-09-108408408118112,000811
2001-09-078608608478473,000847
2001-09-068308308308301,000830
2001-09-058138138108103,000810
2001-09-0481581581381313,000813
2001-09-038388388388381,000838
2001-08-318368648368643,000864
2001-08-308358358358353,000835
2001-08-298368368368365,000836
2001-08-288358358358352,000835
2001-08-278368388298357,000835
2001-08-2385085083083010,000830
2001-08-228658658658651,000865
2001-08-218728728728721,000872
2001-08-208868868728726,000872
2001-08-178818818818811,000881
2001-08-168858898808815,000881
2001-08-158758758758752,000875
2001-08-1387887886086010,000860
2001-08-108908908908901,000890
2001-08-098898908898902,000890
2001-08-088908908828895,000889
2001-08-078958958918912,000891
2001-08-068928928908903,000890
2001-08-028908958908957,000895
2001-08-018908908908903,000890
2001-07-3187087086886811,000868
2001-07-308918918918911,000891
2001-07-278939008939009,000900
2001-07-268838888838884,000888
2001-07-258698808698809,000880
2001-07-248728808728788,000878
2001-07-238688708668706,000870
2001-07-188638668638663,000866
2001-07-178638638638633,000863
2001-07-168638638638633,000863
2001-07-138758758638635,000863
2001-07-128708708708701,000870
2001-07-1187988087087012,000870
2001-07-108808808788808,000880
2001-07-098788808788802,000880
2001-07-059159159159151,000915
2001-07-049009008708705,000870
2001-07-039049149049143,000914
2001-07-029159159059058,000905
2001-06-299159159009006,000900
2001-06-289159159159151,000915
2001-06-279179179179171,000917
2001-06-269089199089196,000919
2001-06-258919198919197,000919
2001-06-228908908908901,000890
2001-06-218818818808803,000880
2001-06-208708888708804,000880
2001-06-188988988988981,000898
2001-06-158818818748745,000874
2001-06-148808808778785,000878
2001-06-138908908908901,000890
2001-06-128989008989007,000900
2001-06-0889389389089027,000890
2001-06-078908938908932,000893
2001-06-068958958958956,000895
2001-06-058958958958951,000895
2001-06-049009008959004,000900
2001-06-019019018968968,000896
2001-05-319009008958957,000895
2001-05-259159159149147,000914
2001-05-249109109109101,000910
2001-05-239019098989007,000900
2001-05-229059059009014,000901
2001-05-219019019019011,000901
2001-05-189209209009003,000900
2001-05-179159159039032,000903
2001-05-159159159159151,000915
2001-05-1494094092593013,000930
2001-05-1192594092594016,000940
2001-05-1092092592092510,000925
2001-05-0989091588091517,000915
2001-05-079139158988985,000898
2001-05-0291191591091510,000915
2001-05-0189391089291017,000910
2001-04-2788289088189011,000890
2001-04-268658808658805,000880
2001-04-258508658508655,000865
2001-04-248508508508502,000850
2001-04-238428428428421,000842
2001-04-208408408408403,000840
2001-04-198408408408406,000840
2001-04-188258268258267,000826
2001-04-1782283082282613,000826
2001-04-167928007928007,000800
2001-04-137807807807802,000780
2001-04-127677697667697,000769
2001-04-117667667667662,000766
2001-04-107637657637656,000765
2001-04-097637647627628,000762
2001-04-0676076276076214,000762
2001-04-0576077076076011,000760
2001-04-0476076576076215,000762
2001-04-037607617527609,000760
2001-04-027707807707769,000776
2001-03-3078080078078017,000780
2001-03-298008007707807,000780
2001-03-2880080080080011,000800
2001-03-2780081080080010,000800
2001-03-2680082080080411,000804
2001-03-237567567567562,000756
2001-03-227607807567567,000756
2001-03-217307557307559,000755
2001-03-197207237207215,000721
2001-03-1670971070070035,000700
2001-03-1574074071171914,000719
2001-03-1475076474174114,000741
2001-03-138208207707702,000770
2001-03-127888207888206,000820
2001-03-0980580574474420,000744
2001-03-078358358008009,000800
2001-03-0683085083083513,000835
2001-03-058358358358352,000835
2001-03-0286586585085011,000850
2001-03-018758808658808,000880
2001-02-2887587686586516,000865
2001-02-278758758748742,000874
2001-02-268758758758753,000875
2001-02-238568578568572,000857
2001-02-228728728628659,000865
2001-02-2188088187387316,000873
2001-02-2087287687287512,000875
2001-02-168778818628623,000862
2001-02-158678678678672,000867
2001-02-148608608608601,000860
2001-02-138658708508564,000856
2001-02-098758758758753,000875
2001-02-088758758758752,000875
2001-02-078728798728793,000879
2001-02-068708708708702,000870
2001-02-058808808708706,000870
2001-02-028818818818811,000881
2001-02-018818918818914,000891
2001-01-318718808718804,000880
2001-01-308828828718715,000871
2001-01-298709098708897,000889
2001-01-268708708708702,000870
2001-01-259189189189182,000918
2001-01-249109108998993,000899
2001-01-238809008809004,000900
2001-01-228808808798804,000880
2001-01-1987788087088012,000880
2001-01-188768778758774,000877
2001-01-178708778408766,000876
2001-01-168808808808801,000880
2001-01-158408408408401,000840
2001-01-1284084082283110,000831
2001-01-118408408318312,000831
2001-01-108408408408401,000840
2001-01-098498498408405,000840
2001-01-058508508508501,000850
2001-01-048758758508502,000850

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