2292 S FOODS(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 525 | 540 | 525 | 540 | 2,000 | 540 |
| 2002-12-27 | 515 | 528 | 515 | 528 | 12,000 | 528 |
| 2002-12-26 | 500 | 514 | 500 | 514 | 15,000 | 514 |
| 2002-12-25 | 496 | 500 | 489 | 500 | 18,000 | 500 |
| 2002-12-24 | 498 | 498 | 493 | 496 | 7,000 | 496 |
| 2002-12-20 | 496 | 498 | 495 | 498 | 8,000 | 498 |
| 2002-12-19 | 491 | 496 | 488 | 496 | 11,000 | 496 |
| 2002-12-18 | 500 | 500 | 490 | 496 | 7,500 | 496 |
| 2002-12-17 | 500 | 501 | 500 | 500 | 8,000 | 500 |
| 2002-12-16 | 505 | 510 | 500 | 500 | 8,500 | 500 |
| 2002-12-13 | 500 | 522 | 500 | 505 | 33,500 | 505 |
| 2002-12-12 | 537 | 537 | 525 | 527 | 17,000 | 527 |
| 2002-12-11 | 545 | 547 | 538 | 538 | 6,500 | 538 |
| 2002-12-10 | 550 | 550 | 539 | 548 | 27,500 | 548 |
| 2002-12-09 | 549 | 549 | 548 | 548 | 1,000 | 548 |
| 2002-12-06 | 542 | 549 | 542 | 549 | 5,000 | 549 |
| 2002-12-05 | 554 | 555 | 549 | 552 | 11,500 | 552 |
| 2002-12-04 | 560 | 560 | 550 | 558 | 16,500 | 558 |
| 2002-12-03 | 562 | 562 | 561 | 561 | 8,000 | 561 |
| 2002-12-02 | 570 | 570 | 562 | 562 | 8,500 | 562 |
| 2002-11-29 | 549 | 573 | 549 | 565 | 16,500 | 565 |
| 2002-11-28 | 570 | 570 | 567 | 568 | 4,000 | 568 |
| 2002-11-27 | 554 | 574 | 554 | 570 | 8,000 | 570 |
| 2002-11-26 | 570 | 570 | 554 | 554 | 2,500 | 554 |
| 2002-11-25 | 554 | 570 | 545 | 570 | 13,000 | 570 |
| 2002-11-22 | 558 | 559 | 552 | 554 | 6,000 | 554 |
| 2002-11-21 | 560 | 560 | 559 | 559 | 2,000 | 559 |
| 2002-11-20 | 542 | 560 | 542 | 560 | 8,000 | 560 |
| 2002-11-19 | 543 | 552 | 540 | 552 | 6,500 | 552 |
| 2002-11-18 | 550 | 554 | 550 | 554 | 5,500 | 554 |
| 2002-11-15 | 559 | 574 | 559 | 565 | 7,000 | 565 |
| 2002-11-14 | 556 | 561 | 552 | 558 | 8,000 | 558 |
| 2002-11-13 | 567 | 567 | 562 | 563 | 6,000 | 563 |
| 2002-11-12 | 570 | 570 | 567 | 567 | 2,000 | 567 |
| 2002-11-11 | 574 | 575 | 572 | 575 | 2,000 | 575 |
| 2002-11-08 | 577 | 578 | 575 | 575 | 3,500 | 575 |
| 2002-11-07 | 576 | 577 | 569 | 577 | 5,000 | 577 |
| 2002-11-06 | 570 | 578 | 570 | 578 | 7,000 | 578 |
| 2002-11-05 | 553 | 553 | 553 | 553 | 1,500 | 553 |
| 2002-11-01 | 547 | 554 | 547 | 553 | 2,000 | 553 |
| 2002-10-31 | 580 | 580 | 552 | 567 | 4,500 | 567 |
| 2002-10-30 | 576 | 581 | 576 | 580 | 8,000 | 580 |
| 2002-10-29 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2002-10-28 | 570 | 579 | 570 | 578 | 2,000 | 578 |
| 2002-10-25 | 570 | 572 | 560 | 570 | 9,500 | 570 |
| 2002-10-24 | 540 | 551 | 540 | 550 | 5,000 | 550 |
| 2002-10-23 | 567 | 579 | 566 | 579 | 4,000 | 579 |
| 2002-10-22 | 567 | 567 | 567 | 567 | 3,000 | 567 |
| 2002-10-21 | 563 | 579 | 563 | 567 | 7,000 | 567 |
| 2002-10-18 | 561 | 561 | 550 | 560 | 4,000 | 560 |
| 2002-10-17 | 539 | 561 | 539 | 561 | 13,500 | 561 |
| 2002-10-16 | 565 | 569 | 563 | 569 | 4,500 | 569 |
| 2002-10-15 | 564 | 564 | 564 | 564 | 2,000 | 564 |
| 2002-10-11 | 559 | 564 | 552 | 564 | 5,000 | 564 |
| 2002-10-10 | 561 | 561 | 554 | 559 | 5,500 | 559 |
| 2002-10-09 | 568 | 568 | 561 | 561 | 2,500 | 561 |
| 2002-10-08 | 570 | 570 | 569 | 570 | 1,500 | 570 |
| 2002-10-07 | 571 | 571 | 570 | 570 | 5,500 | 570 |
| 2002-10-04 | 576 | 580 | 575 | 580 | 4,500 | 580 |
| 2002-10-03 | 576 | 597 | 575 | 586 | 4,500 | 586 |
| 2002-10-01 | 574 | 577 | 574 | 575 | 3,500 | 575 |
| 2002-09-30 | 589 | 591 | 589 | 591 | 4,000 | 591 |
| 2002-09-27 | 584 | 589 | 582 | 589 | 9,500 | 589 |
| 2002-09-26 | 585 | 585 | 580 | 585 | 5,500 | 585 |
| 2002-09-25 | 589 | 589 | 585 | 585 | 3,000 | 585 |
| 2002-09-24 | 579 | 590 | 576 | 590 | 8,500 | 590 |
| 2002-09-20 | 580 | 589 | 576 | 580 | 6,000 | 580 |
| 2002-09-19 | 569 | 581 | 569 | 580 | 6,000 | 580 |
| 2002-09-18 | 591 | 591 | 576 | 576 | 3,500 | 576 |
| 2002-09-17 | 590 | 591 | 576 | 591 | 12,500 | 591 |
| 2002-09-13 | 597 | 597 | 586 | 592 | 30,000 | 592 |
| 2002-09-12 | 566 | 576 | 565 | 576 | 10,500 | 576 |
| 2002-09-11 | 551 | 566 | 551 | 566 | 5,000 | 566 |
| 2002-09-10 | 544 | 551 | 544 | 551 | 5,500 | 551 |
| 2002-09-09 | 545 | 545 | 535 | 541 | 3,500 | 541 |
| 2002-09-06 | 546 | 550 | 544 | 544 | 11,000 | 544 |
| 2002-09-05 | 550 | 555 | 548 | 550 | 17,500 | 550 |
| 2002-09-04 | 549 | 560 | 542 | 554 | 14,000 | 554 |
| 2002-09-03 | 567 | 567 | 546 | 550 | 13,000 | 550 |
| 2002-09-02 | 563 | 563 | 560 | 562 | 8,500 | 562 |
| 2002-08-30 | 565 | 568 | 561 | 564 | 12,000 | 564 |
| 2002-08-29 | 562 | 572 | 562 | 565 | 10,500 | 565 |
| 2002-08-28 | 580 | 580 | 569 | 579 | 6,500 | 579 |
| 2002-08-27 | 575 | 579 | 565 | 579 | 10,000 | 579 |
| 2002-08-26 | 582 | 582 | 563 | 573 | 11,500 | 573 |
| 2002-08-23 | 562 | 580 | 562 | 578 | 10,500 | 578 |
| 2002-08-22 | 568 | 580 | 563 | 580 | 7,500 | 580 |
| 2002-08-21 | 568 | 570 | 560 | 568 | 7,500 | 568 |
| 2002-08-20 | 558 | 564 | 556 | 564 | 7,000 | 564 |
| 2002-08-19 | 580 | 580 | 555 | 558 | 11,500 | 558 |
| 2002-08-16 | 577 | 579 | 567 | 570 | 5,000 | 570 |
| 2002-08-15 | 575 | 588 | 564 | 564 | 5,500 | 564 |
| 2002-08-14 | 562 | 564 | 561 | 561 | 6,500 | 561 |
| 2002-08-13 | 577 | 577 | 566 | 566 | 3,500 | 566 |
| 2002-08-12 | 571 | 573 | 567 | 567 | 7,500 | 567 |
| 2002-08-09 | 590 | 590 | 571 | 575 | 8,500 | 575 |
| 2002-08-08 | 579 | 579 | 578 | 578 | 2,000 | 578 |
| 2002-08-07 | 570 | 573 | 570 | 571 | 3,000 | 571 |
| 2002-08-06 | 572 | 572 | 570 | 570 | 1,500 | 570 |
| 2002-08-05 | 578 | 578 | 572 | 572 | 2,500 | 572 |
| 2002-08-02 | 561 | 581 | 558 | 558 | 7,500 | 558 |
| 2002-08-01 | 560 | 567 | 560 | 567 | 1,500 | 567 |
| 2002-07-31 | 569 | 581 | 563 | 563 | 7,000 | 563 |
| 2002-07-30 | 598 | 598 | 593 | 598 | 13,000 | 598 |
| 2002-07-29 | 595 | 595 | 575 | 580 | 12,500 | 580 |
| 2002-07-26 | 589 | 598 | 574 | 598 | 14,000 | 598 |
| 2002-07-25 | 590 | 590 | 551 | 590 | 9,500 | 590 |
| 2002-07-24 | 556 | 556 | 550 | 550 | 4,500 | 550 |
| 2002-07-23 | 561 | 561 | 554 | 555 | 3,500 | 555 |
| 2002-07-22 | 541 | 579 | 541 | 571 | 4,500 | 571 |
| 2002-07-19 | 567 | 567 | 558 | 558 | 1,000 | 558 |
| 2002-07-18 | 570 | 570 | 560 | 567 | 2,000 | 567 |
| 2002-07-17 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 2002-07-16 | 571 | 574 | 560 | 560 | 12,000 | 560 |
| 2002-07-15 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 2002-07-12 | 581 | 581 | 572 | 572 | 3,000 | 572 |
| 2002-07-11 | 571 | 571 | 571 | 571 | 2,500 | 571 |
| 2002-07-10 | 589 | 589 | 572 | 573 | 2,000 | 573 |
| 2002-07-08 | 569 | 582 | 557 | 567 | 9,000 | 567 |
| 2002-07-05 | 608 | 608 | 599 | 599 | 6,500 | 599 |
| 2002-07-04 | 598 | 608 | 596 | 608 | 6,500 | 608 |
| 2002-07-03 | 565 | 597 | 565 | 597 | 5,000 | 597 |
| 2002-07-02 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2002-07-01 | 556 | 577 | 556 | 565 | 6,500 | 565 |
| 2002-06-28 | 554 | 555 | 554 | 555 | 8,000 | 555 |
| 2002-06-26 | 560 | 560 | 551 | 553 | 12,000 | 553 |
| 2002-06-25 | 575 | 575 | 560 | 560 | 6,000 | 560 |
| 2002-06-24 | 558 | 559 | 555 | 555 | 8,000 | 555 |
| 2002-06-21 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2002-06-20 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-06-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-06-18 | 594 | 594 | 568 | 568 | 8,000 | 568 |
| 2002-06-17 | 594 | 594 | 580 | 580 | 10,000 | 580 |
| 2002-06-14 | 594 | 603 | 594 | 602 | 41,000 | 602 |
| 2002-06-13 | 594 | 597 | 594 | 594 | 3,000 | 594 |
| 2002-06-12 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2002-06-10 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2002-06-07 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2002-06-06 | 630 | 630 | 617 | 617 | 8,000 | 617 |
| 2002-06-05 | 634 | 634 | 630 | 630 | 6,000 | 630 |
| 2002-06-04 | 634 | 634 | 621 | 621 | 6,000 | 621 |
| 2002-06-03 | 634 | 634 | 621 | 632 | 4,000 | 632 |
| 2002-05-31 | 638 | 640 | 636 | 637 | 9,000 | 637 |
| 2002-05-30 | 630 | 632 | 623 | 631 | 18,000 | 631 |
| 2002-05-29 | 622 | 640 | 622 | 640 | 25,000 | 640 |
| 2002-05-28 | 593 | 600 | 593 | 600 | 11,000 | 600 |
| 2002-05-27 | 590 | 601 | 590 | 593 | 16,000 | 593 |
| 2002-05-24 | 580 | 586 | 580 | 586 | 9,000 | 586 |
| 2002-05-23 | 573 | 574 | 573 | 574 | 3,000 | 574 |
| 2002-05-22 | 572 | 572 | 560 | 571 | 4,000 | 571 |
| 2002-05-21 | 565 | 565 | 559 | 564 | 8,000 | 564 |
| 2002-05-20 | 558 | 560 | 558 | 559 | 8,000 | 559 |
| 2002-05-17 | 553 | 558 | 553 | 556 | 10,000 | 556 |
| 2002-05-16 | 556 | 570 | 556 | 570 | 11,000 | 570 |
| 2002-05-15 | 566 | 566 | 558 | 558 | 2,000 | 558 |
| 2002-05-14 | 560 | 566 | 557 | 566 | 6,000 | 566 |
| 2002-05-13 | 563 | 567 | 561 | 561 | 4,000 | 561 |
| 2002-05-10 | 562 | 563 | 562 | 563 | 4,000 | 563 |
| 2002-05-09 | 561 | 566 | 561 | 566 | 4,000 | 566 |
| 2002-05-08 | 561 | 568 | 561 | 568 | 4,000 | 568 |
| 2002-05-07 | 569 | 569 | 561 | 561 | 3,000 | 561 |
| 2002-05-02 | 552 | 569 | 549 | 569 | 15,000 | 569 |
| 2002-05-01 | 570 | 570 | 560 | 560 | 6,000 | 560 |
| 2002-04-30 | 571 | 574 | 571 | 572 | 6,000 | 572 |
| 2002-04-26 | 583 | 583 | 574 | 574 | 9,000 | 574 |
| 2002-04-25 | 584 | 584 | 583 | 583 | 10,000 | 583 |
| 2002-04-24 | 583 | 591 | 583 | 588 | 8,000 | 588 |
| 2002-04-23 | 595 | 595 | 582 | 583 | 7,000 | 583 |
| 2002-04-22 | 598 | 598 | 582 | 582 | 5,000 | 582 |
| 2002-04-19 | 567 | 600 | 567 | 600 | 9,000 | 600 |
| 2002-04-18 | 566 | 571 | 566 | 566 | 3,000 | 566 |
| 2002-04-17 | 581 | 585 | 581 | 585 | 5,000 | 585 |
| 2002-04-16 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 2002-04-15 | 585 | 585 | 580 | 584 | 4,000 | 584 |
| 2002-04-12 | 582 | 583 | 582 | 583 | 6,000 | 583 |
| 2002-04-11 | 606 | 606 | 564 | 606 | 11,000 | 606 |
| 2002-04-10 | 587 | 600 | 587 | 600 | 7,000 | 600 |
| 2002-04-09 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 2002-04-08 | 588 | 588 | 588 | 588 | 4,000 | 588 |
| 2002-04-05 | 567 | 579 | 567 | 579 | 3,000 | 579 |
| 2002-04-04 | 569 | 577 | 569 | 577 | 4,000 | 577 |
| 2002-04-03 | 551 | 568 | 551 | 564 | 7,000 | 564 |
| 2002-04-02 | 561 | 561 | 550 | 555 | 11,000 | 555 |
| 2002-04-01 | 578 | 578 | 568 | 568 | 2,000 | 568 |
| 2002-03-29 | 555 | 560 | 555 | 560 | 6,000 | 560 |
| 2002-03-28 | 582 | 582 | 579 | 579 | 6,000 | 579 |
| 2002-03-27 | 555 | 582 | 555 | 582 | 5,000 | 582 |
| 2002-03-26 | 557 | 557 | 556 | 556 | 6,000 | 556 |
| 2002-03-25 | 560 | 561 | 556 | 556 | 10,000 | 556 |
| 2002-03-22 | 567 | 567 | 565 | 567 | 9,000 | 567 |
| 2002-03-20 | 550 | 567 | 550 | 567 | 2,000 | 567 |
| 2002-03-19 | 577 | 580 | 573 | 580 | 13,000 | 580 |
| 2002-03-18 | 578 | 578 | 576 | 578 | 8,000 | 578 |
| 2002-03-15 | 580 | 580 | 577 | 577 | 2,000 | 577 |
| 2002-03-14 | 577 | 581 | 577 | 581 | 8,000 | 581 |
| 2002-03-13 | 579 | 583 | 574 | 577 | 14,000 | 577 |
| 2002-03-12 | 577 | 577 | 570 | 571 | 8,000 | 571 |
| 2002-03-11 | 583 | 583 | 551 | 580 | 17,000 | 580 |
| 2002-03-08 | 580 | 585 | 578 | 584 | 51,000 | 584 |
| 2002-03-07 | 582 | 582 | 580 | 580 | 2,000 | 580 |
| 2002-03-06 | 579 | 582 | 579 | 582 | 19,000 | 582 |
| 2002-03-05 | 577 | 580 | 576 | 579 | 14,000 | 579 |
| 2002-03-04 | 580 | 580 | 577 | 579 | 18,000 | 579 |
| 2002-03-01 | 576 | 576 | 575 | 576 | 11,000 | 576 |
| 2002-02-28 | 575 | 579 | 575 | 576 | 14,000 | 576 |
| 2002-02-27 | 577 | 578 | 574 | 578 | 6,000 | 578 |
| 2002-02-26 | 580 | 580 | 570 | 570 | 7,000 | 570 |
| 2002-02-25 | 595 | 595 | 579 | 579 | 12,000 | 579 |
| 2002-02-22 | 600 | 600 | 595 | 597 | 14,000 | 597 |
| 2002-02-21 | 598 | 600 | 596 | 600 | 8,000 | 600 |
| 2002-02-20 | 595 | 599 | 595 | 599 | 6,000 | 599 |
| 2002-02-19 | 589 | 591 | 586 | 591 | 4,000 | 591 |
| 2002-02-18 | 590 | 595 | 590 | 590 | 6,000 | 590 |
| 2002-02-15 | 603 | 604 | 600 | 604 | 16,000 | 604 |
| 2002-02-14 | 600 | 602 | 598 | 602 | 12,000 | 602 |
| 2002-02-13 | 599 | 599 | 591 | 598 | 4,000 | 598 |
| 2002-02-12 | 595 | 610 | 595 | 600 | 8,000 | 600 |
| 2002-02-08 | 590 | 591 | 590 | 591 | 14,000 | 591 |
| 2002-02-07 | 600 | 608 | 600 | 608 | 3,000 | 608 |
| 2002-02-06 | 587 | 590 | 587 | 590 | 2,000 | 590 |
| 2002-02-05 | 586 | 591 | 586 | 590 | 9,000 | 590 |
| 2002-02-04 | 588 | 597 | 586 | 586 | 13,000 | 586 |
| 2002-02-01 | 621 | 621 | 617 | 617 | 3,000 | 617 |
| 2002-01-31 | 603 | 621 | 603 | 621 | 11,000 | 621 |
| 2002-01-30 | 601 | 602 | 601 | 602 | 2,000 | 602 |
| 2002-01-29 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2002-01-28 | 601 | 603 | 601 | 603 | 3,000 | 603 |
| 2002-01-25 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2002-01-24 | 624 | 624 | 624 | 624 | 4,000 | 624 |
| 2002-01-23 | 597 | 628 | 595 | 624 | 8,000 | 624 |
| 2002-01-22 | 625 | 625 | 595 | 595 | 3,000 | 595 |
| 2002-01-21 | 619 | 625 | 618 | 625 | 8,000 | 625 |
| 2002-01-18 | 599 | 620 | 599 | 620 | 9,000 | 620 |
| 2002-01-17 | 599 | 599 | 591 | 591 | 2,000 | 591 |
| 2002-01-15 | 590 | 599 | 589 | 599 | 7,000 | 599 |
| 2002-01-11 | 601 | 601 | 590 | 590 | 14,000 | 590 |
| 2002-01-09 | 620 | 620 | 604 | 604 | 3,000 | 604 |
| 2002-01-08 | 624 | 630 | 621 | 621 | 8,000 | 621 |
| 2002-01-07 | 622 | 623 | 622 | 623 | 12,000 | 623 |
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