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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 611 | 623 | 610 | 621 | 11,000 | 621 |
| 2001-12-27 | 604 | 610 | 601 | 609 | 14,000 | 609 |
| 2001-12-26 | 610 | 610 | 609 | 609 | 2,000 | 609 |
| 2001-12-25 | 602 | 602 | 602 | 602 | 6,000 | 602 |
| 2001-12-21 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 2001-12-20 | 595 | 600 | 594 | 600 | 14,000 | 600 |
| 2001-12-19 | 588 | 595 | 588 | 590 | 7,000 | 590 |
| 2001-12-18 | 590 | 590 | 588 | 588 | 3,000 | 588 |
| 2001-12-17 | 580 | 600 | 580 | 600 | 7,000 | 600 |
| 2001-12-14 | 610 | 610 | 603 | 603 | 28,000 | 603 |
| 2001-12-13 | 618 | 620 | 618 | 620 | 5,000 | 620 |
| 2001-12-12 | 600 | 620 | 599 | 612 | 48,000 | 612 |
| 2001-12-11 | 600 | 600 | 595 | 595 | 9,000 | 595 |
| 2001-12-10 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 2001-12-07 | 586 | 586 | 578 | 583 | 10,000 | 583 |
| 2001-12-06 | 581 | 585 | 575 | 585 | 11,000 | 585 |
| 2001-12-05 | 581 | 581 | 580 | 580 | 4,000 | 580 |
| 2001-12-04 | 580 | 583 | 580 | 581 | 11,000 | 581 |
| 2001-12-03 | 587 | 597 | 587 | 592 | 5,000 | 592 |
| 2001-11-30 | 609 | 609 | 602 | 607 | 16,000 | 607 |
| 2001-11-29 | 609 | 610 | 609 | 610 | 3,000 | 610 |
| 2001-11-28 | 606 | 615 | 606 | 615 | 2,000 | 615 |
| 2001-11-27 | 616 | 616 | 614 | 614 | 5,000 | 614 |
| 2001-11-26 | 591 | 604 | 591 | 603 | 8,000 | 603 |
| 2001-11-22 | 584 | 588 | 583 | 588 | 16,000 | 588 |
| 2001-11-21 | 604 | 607 | 584 | 584 | 63,000 | 584 |
| 2001-11-20 | 610 | 613 | 608 | 609 | 26,000 | 609 |
| 2001-11-19 | 627 | 627 | 610 | 610 | 12,000 | 610 |
| 2001-11-16 | 633 | 633 | 626 | 627 | 18,000 | 627 |
| 2001-11-15 | 630 | 632 | 629 | 632 | 9,000 | 632 |
| 2001-11-14 | 640 | 640 | 635 | 635 | 9,000 | 635 |
| 2001-11-13 | 640 | 640 | 626 | 626 | 3,000 | 626 |
| 2001-11-12 | 625 | 633 | 625 | 633 | 5,000 | 633 |
| 2001-11-09 | 623 | 624 | 623 | 623 | 6,000 | 623 |
| 2001-11-08 | 623 | 623 | 623 | 623 | 6,000 | 623 |
| 2001-11-07 | 621 | 624 | 621 | 623 | 23,000 | 623 |
| 2001-11-06 | 609 | 620 | 606 | 620 | 13,000 | 620 |
| 2001-11-05 | 607 | 620 | 607 | 619 | 14,000 | 619 |
| 2001-11-02 | 618 | 618 | 607 | 607 | 10,000 | 607 |
| 2001-11-01 | 618 | 634 | 610 | 610 | 23,000 | 610 |
| 2001-10-31 | 612 | 635 | 612 | 617 | 15,000 | 617 |
| 2001-10-30 | 621 | 621 | 612 | 618 | 15,000 | 618 |
| 2001-10-29 | 630 | 630 | 625 | 625 | 9,000 | 625 |
| 2001-10-26 | 624 | 624 | 612 | 620 | 32,000 | 620 |
| 2001-10-25 | 634 | 634 | 618 | 624 | 47,000 | 624 |
| 2001-10-24 | 640 | 642 | 630 | 634 | 33,000 | 634 |
| 2001-10-23 | 655 | 655 | 651 | 652 | 11,000 | 652 |
| 2001-10-22 | 660 | 660 | 650 | 652 | 18,000 | 652 |
| 2001-10-19 | 650 | 650 | 648 | 650 | 13,000 | 650 |
| 2001-10-18 | 634 | 649 | 634 | 640 | 15,000 | 640 |
| 2001-10-17 | 630 | 635 | 630 | 635 | 12,000 | 635 |
| 2001-10-16 | 640 | 648 | 633 | 648 | 10,000 | 648 |
| 2001-10-15 | 646 | 646 | 617 | 630 | 58,000 | 630 |
| 2001-10-12 | 668 | 668 | 585 | 606 | 73,000 | 606 |
| 2001-10-11 | 657 | 665 | 657 | 665 | 6,000 | 665 |
| 2001-10-10 | 673 | 673 | 650 | 657 | 17,000 | 657 |
| 2001-10-09 | 676 | 677 | 671 | 671 | 5,000 | 671 |
| 2001-10-05 | 679 | 682 | 650 | 675 | 35,000 | 675 |
| 2001-10-04 | 640 | 659 | 640 | 659 | 13,000 | 659 |
| 2001-10-03 | 620 | 630 | 620 | 624 | 35,000 | 624 |
| 2001-10-02 | 610 | 630 | 610 | 611 | 49,000 | 611 |
| 2001-10-01 | 630 | 630 | 607 | 617 | 55,000 | 617 |
| 2001-09-28 | 601 | 629 | 600 | 629 | 34,000 | 629 |
| 2001-09-27 | 635 | 635 | 610 | 610 | 37,000 | 610 |
| 2001-09-26 | 628 | 638 | 628 | 636 | 11,000 | 636 |
| 2001-09-25 | 694 | 695 | 669 | 678 | 20,000 | 678 |
| 2001-09-21 | 716 | 716 | 694 | 694 | 8,000 | 694 |
| 2001-09-20 | 701 | 701 | 696 | 696 | 12,000 | 696 |
| 2001-09-19 | 696 | 698 | 696 | 698 | 2,000 | 698 |
| 2001-09-18 | 700 | 700 | 690 | 696 | 4,000 | 696 |
| 2001-09-17 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 2001-09-14 | 730 | 730 | 730 | 730 | 10,000 | 730 |
| 2001-09-13 | 701 | 709 | 671 | 680 | 11,000 | 680 |
| 2001-09-12 | 731 | 731 | 731 | 731 | 5,000 | 731 |
| 2001-09-11 | 761 | 762 | 750 | 750 | 13,000 | 750 |
| 2001-09-10 | 840 | 840 | 811 | 811 | 2,000 | 811 |
| 2001-09-07 | 860 | 860 | 847 | 847 | 3,000 | 847 |
| 2001-09-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-09-05 | 813 | 813 | 810 | 810 | 3,000 | 810 |
| 2001-09-04 | 815 | 815 | 813 | 813 | 13,000 | 813 |
| 2001-09-03 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 2001-08-31 | 836 | 864 | 836 | 864 | 3,000 | 864 |
| 2001-08-30 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 2001-08-29 | 836 | 836 | 836 | 836 | 5,000 | 836 |
| 2001-08-28 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2001-08-27 | 836 | 838 | 829 | 835 | 7,000 | 835 |
| 2001-08-23 | 850 | 850 | 830 | 830 | 10,000 | 830 |
| 2001-08-22 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2001-08-21 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2001-08-20 | 886 | 886 | 872 | 872 | 6,000 | 872 |
| 2001-08-17 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2001-08-16 | 885 | 889 | 880 | 881 | 5,000 | 881 |
| 2001-08-15 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2001-08-13 | 878 | 878 | 860 | 860 | 10,000 | 860 |
| 2001-08-10 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2001-08-09 | 889 | 890 | 889 | 890 | 2,000 | 890 |
| 2001-08-08 | 890 | 890 | 882 | 889 | 5,000 | 889 |
| 2001-08-07 | 895 | 895 | 891 | 891 | 2,000 | 891 |
| 2001-08-06 | 892 | 892 | 890 | 890 | 3,000 | 890 |
| 2001-08-02 | 890 | 895 | 890 | 895 | 7,000 | 895 |
| 2001-08-01 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2001-07-31 | 870 | 870 | 868 | 868 | 11,000 | 868 |
| 2001-07-30 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2001-07-27 | 893 | 900 | 893 | 900 | 9,000 | 900 |
| 2001-07-26 | 883 | 888 | 883 | 888 | 4,000 | 888 |
| 2001-07-25 | 869 | 880 | 869 | 880 | 9,000 | 880 |
| 2001-07-24 | 872 | 880 | 872 | 878 | 8,000 | 878 |
| 2001-07-23 | 868 | 870 | 866 | 870 | 6,000 | 870 |
| 2001-07-18 | 863 | 866 | 863 | 866 | 3,000 | 866 |
| 2001-07-17 | 863 | 863 | 863 | 863 | 3,000 | 863 |
| 2001-07-16 | 863 | 863 | 863 | 863 | 3,000 | 863 |
| 2001-07-13 | 875 | 875 | 863 | 863 | 5,000 | 863 |
| 2001-07-12 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2001-07-11 | 879 | 880 | 870 | 870 | 12,000 | 870 |
| 2001-07-10 | 880 | 880 | 878 | 880 | 8,000 | 880 |
| 2001-07-09 | 878 | 880 | 878 | 880 | 2,000 | 880 |
| 2001-07-05 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2001-07-04 | 900 | 900 | 870 | 870 | 5,000 | 870 |
| 2001-07-03 | 904 | 914 | 904 | 914 | 3,000 | 914 |
| 2001-07-02 | 915 | 915 | 905 | 905 | 8,000 | 905 |
| 2001-06-29 | 915 | 915 | 900 | 900 | 6,000 | 900 |
| 2001-06-28 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2001-06-27 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2001-06-26 | 908 | 919 | 908 | 919 | 6,000 | 919 |
| 2001-06-25 | 891 | 919 | 891 | 919 | 7,000 | 919 |
| 2001-06-22 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2001-06-21 | 881 | 881 | 880 | 880 | 3,000 | 880 |
| 2001-06-20 | 870 | 888 | 870 | 880 | 4,000 | 880 |
| 2001-06-18 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2001-06-15 | 881 | 881 | 874 | 874 | 5,000 | 874 |
| 2001-06-14 | 880 | 880 | 877 | 878 | 5,000 | 878 |
| 2001-06-13 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2001-06-12 | 898 | 900 | 898 | 900 | 7,000 | 900 |
| 2001-06-08 | 893 | 893 | 890 | 890 | 27,000 | 890 |
| 2001-06-07 | 890 | 893 | 890 | 893 | 2,000 | 893 |
| 2001-06-06 | 895 | 895 | 895 | 895 | 6,000 | 895 |
| 2001-06-05 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2001-06-04 | 900 | 900 | 895 | 900 | 4,000 | 900 |
| 2001-06-01 | 901 | 901 | 896 | 896 | 8,000 | 896 |
| 2001-05-31 | 900 | 900 | 895 | 895 | 7,000 | 895 |
| 2001-05-25 | 915 | 915 | 914 | 914 | 7,000 | 914 |
| 2001-05-24 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2001-05-23 | 901 | 909 | 898 | 900 | 7,000 | 900 |
| 2001-05-22 | 905 | 905 | 900 | 901 | 4,000 | 901 |
| 2001-05-21 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2001-05-18 | 920 | 920 | 900 | 900 | 3,000 | 900 |
| 2001-05-17 | 915 | 915 | 903 | 903 | 2,000 | 903 |
| 2001-05-15 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2001-05-14 | 940 | 940 | 925 | 930 | 13,000 | 930 |
| 2001-05-11 | 925 | 940 | 925 | 940 | 16,000 | 940 |
| 2001-05-10 | 920 | 925 | 920 | 925 | 10,000 | 925 |
| 2001-05-09 | 890 | 915 | 880 | 915 | 17,000 | 915 |
| 2001-05-07 | 913 | 915 | 898 | 898 | 5,000 | 898 |
| 2001-05-02 | 911 | 915 | 910 | 915 | 10,000 | 915 |
| 2001-05-01 | 893 | 910 | 892 | 910 | 17,000 | 910 |
| 2001-04-27 | 882 | 890 | 881 | 890 | 11,000 | 890 |
| 2001-04-26 | 865 | 880 | 865 | 880 | 5,000 | 880 |
| 2001-04-25 | 850 | 865 | 850 | 865 | 5,000 | 865 |
| 2001-04-24 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-04-23 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2001-04-20 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2001-04-19 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 2001-04-18 | 825 | 826 | 825 | 826 | 7,000 | 826 |
| 2001-04-17 | 822 | 830 | 822 | 826 | 13,000 | 826 |
| 2001-04-16 | 792 | 800 | 792 | 800 | 7,000 | 800 |
| 2001-04-13 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-04-12 | 767 | 769 | 766 | 769 | 7,000 | 769 |
| 2001-04-11 | 766 | 766 | 766 | 766 | 2,000 | 766 |
| 2001-04-10 | 763 | 765 | 763 | 765 | 6,000 | 765 |
| 2001-04-09 | 763 | 764 | 762 | 762 | 8,000 | 762 |
| 2001-04-06 | 760 | 762 | 760 | 762 | 14,000 | 762 |
| 2001-04-05 | 760 | 770 | 760 | 760 | 11,000 | 760 |
| 2001-04-04 | 760 | 765 | 760 | 762 | 15,000 | 762 |
| 2001-04-03 | 760 | 761 | 752 | 760 | 9,000 | 760 |
| 2001-04-02 | 770 | 780 | 770 | 776 | 9,000 | 776 |
| 2001-03-30 | 780 | 800 | 780 | 780 | 17,000 | 780 |
| 2001-03-29 | 800 | 800 | 770 | 780 | 7,000 | 780 |
| 2001-03-28 | 800 | 800 | 800 | 800 | 11,000 | 800 |
| 2001-03-27 | 800 | 810 | 800 | 800 | 10,000 | 800 |
| 2001-03-26 | 800 | 820 | 800 | 804 | 11,000 | 804 |
| 2001-03-23 | 756 | 756 | 756 | 756 | 2,000 | 756 |
| 2001-03-22 | 760 | 780 | 756 | 756 | 7,000 | 756 |
| 2001-03-21 | 730 | 755 | 730 | 755 | 9,000 | 755 |
| 2001-03-19 | 720 | 723 | 720 | 721 | 5,000 | 721 |
| 2001-03-16 | 709 | 710 | 700 | 700 | 35,000 | 700 |
| 2001-03-15 | 740 | 740 | 711 | 719 | 14,000 | 719 |
| 2001-03-14 | 750 | 764 | 741 | 741 | 14,000 | 741 |
| 2001-03-13 | 820 | 820 | 770 | 770 | 2,000 | 770 |
| 2001-03-12 | 788 | 820 | 788 | 820 | 6,000 | 820 |
| 2001-03-09 | 805 | 805 | 744 | 744 | 20,000 | 744 |
| 2001-03-07 | 835 | 835 | 800 | 800 | 9,000 | 800 |
| 2001-03-06 | 830 | 850 | 830 | 835 | 13,000 | 835 |
| 2001-03-05 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2001-03-02 | 865 | 865 | 850 | 850 | 11,000 | 850 |
| 2001-03-01 | 875 | 880 | 865 | 880 | 8,000 | 880 |
| 2001-02-28 | 875 | 876 | 865 | 865 | 16,000 | 865 |
| 2001-02-27 | 875 | 875 | 874 | 874 | 2,000 | 874 |
| 2001-02-26 | 875 | 875 | 875 | 875 | 3,000 | 875 |
| 2001-02-23 | 856 | 857 | 856 | 857 | 2,000 | 857 |
| 2001-02-22 | 872 | 872 | 862 | 865 | 9,000 | 865 |
| 2001-02-21 | 880 | 881 | 873 | 873 | 16,000 | 873 |
| 2001-02-20 | 872 | 876 | 872 | 875 | 12,000 | 875 |
| 2001-02-16 | 877 | 881 | 862 | 862 | 3,000 | 862 |
| 2001-02-15 | 867 | 867 | 867 | 867 | 2,000 | 867 |
| 2001-02-14 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2001-02-13 | 865 | 870 | 850 | 856 | 4,000 | 856 |
| 2001-02-09 | 875 | 875 | 875 | 875 | 3,000 | 875 |
| 2001-02-08 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2001-02-07 | 872 | 879 | 872 | 879 | 3,000 | 879 |
| 2001-02-06 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2001-02-05 | 880 | 880 | 870 | 870 | 6,000 | 870 |
| 2001-02-02 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2001-02-01 | 881 | 891 | 881 | 891 | 4,000 | 891 |
| 2001-01-31 | 871 | 880 | 871 | 880 | 4,000 | 880 |
| 2001-01-30 | 882 | 882 | 871 | 871 | 5,000 | 871 |
| 2001-01-29 | 870 | 909 | 870 | 889 | 7,000 | 889 |
| 2001-01-26 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2001-01-25 | 918 | 918 | 918 | 918 | 2,000 | 918 |
| 2001-01-24 | 910 | 910 | 899 | 899 | 3,000 | 899 |
| 2001-01-23 | 880 | 900 | 880 | 900 | 4,000 | 900 |
| 2001-01-22 | 880 | 880 | 879 | 880 | 4,000 | 880 |
| 2001-01-19 | 877 | 880 | 870 | 880 | 12,000 | 880 |
| 2001-01-18 | 876 | 877 | 875 | 877 | 4,000 | 877 |
| 2001-01-17 | 870 | 877 | 840 | 876 | 6,000 | 876 |
| 2001-01-16 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-01-15 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2001-01-12 | 840 | 840 | 822 | 831 | 10,000 | 831 |
| 2001-01-11 | 840 | 840 | 831 | 831 | 2,000 | 831 |
| 2001-01-10 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2001-01-09 | 849 | 849 | 840 | 840 | 5,000 | 840 |
| 2001-01-05 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-01-04 | 875 | 875 | 850 | 850 | 2,000 | 850 |
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