2292 S FOODS(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	646	646	642	645	20,500	645
2003-12-29	645	649	640	645	75,500	645
2003-12-26	624	635	616	633	98,000	633
2003-12-25	589	618	582	615	179,000	615
2003-12-24	735	735	630	639	70,500	639
2003-12-22	719	730	719	730	16,000	730
2003-12-19	740	740	720	720	5,000	720
2003-12-18	740	740	735	738	6,000	738
2003-12-17	745	750	745	746	3,000	746
2003-12-16	748	748	738	744	4,000	744
2003-12-15	740	755	740	746	9,000	746
2003-12-12	737	743	737	743	22,500	743
2003-12-11	738	738	736	737	4,500	737
2003-12-10	769	769	740	750	11,000	750
2003-12-09	746	755	745	755	4,500	755
2003-12-08	745	745	736	745	4,000	745
2003-12-05	749	749	745	749	6,500	749
2003-12-04	778	778	749	750	9,500	750
2003-12-03	769	770	744	769	4,500	769
2003-12-02	745	765	745	759	8,000	759
2003-12-01	740	750	740	745	10,500	745
2003-11-28	757	761	750	750	33,500	750
2003-11-27	777	781	770	781	3,500	781
2003-11-26	790	790	783	783	2,000	783
2003-11-25	794	794	788	790	8,500	790
2003-11-21	776	786	757	760	14,500	760
2003-11-20	769	776	766	776	5,000	776
2003-11-19	792	793	780	789	9,500	789
2003-11-18	764	782	755	782	9,000	782
2003-11-17	780	785	766	774	12,500	774
2003-11-14	792	792	788	788	4,000	788
2003-11-13	792	792	784	784	2,000	784
2003-11-12	789	792	789	792	5,000	792
2003-11-11	791	791	780	790	5,500	790
2003-11-10	782	792	782	792	1,000	792
2003-11-07	800	804	782	782	6,500	782
2003-11-06	800	800	790	799	4,500	799
2003-11-05	820	820	800	800	5,000	800
2003-11-04	820	840	812	820	20,500	820
2003-10-31	789	807	787	800	15,500	800
2003-10-30	790	790	779	779	5,000	779
2003-10-29	796	796	791	791	3,000	791
2003-10-28	775	804	775	796	7,000	796
2003-10-27	799	799	775	775	10,500	775
2003-10-24	772	772	762	769	11,000	769
2003-10-23	790	790	775	776	12,000	776
2003-10-22	801	803	780	780	25,000	780
2003-10-21	806	820	806	811	20,500	811
2003-10-20	809	809	799	801	10,000	801
2003-10-17	810	810	777	790	18,500	790
2003-10-16	806	814	806	814	1,500	814
2003-10-15	813	823	813	823	2,000	823
2003-10-14	820	821	812	812	5,000	812
2003-10-10	800	819	800	819	7,000	819
2003-10-09	819	820	801	801	4,500	801
2003-10-08	793	822	793	801	8,000	801
2003-10-07	800	800	791	793	22,000	793
2003-10-06	850	850	822	822	8,500	822
2003-10-03	818	850	815	850	14,500	850
2003-10-02	802	818	801	818	5,000	818
2003-10-01	830	835	801	801	26,500	801
2003-09-30	805	831	805	830	30,500	830
2003-09-29	808	808	800	800	5,500	800
2003-09-26	800	826	800	816	3,000	816
2003-09-25	830	830	828	828	8,000	828
2003-09-24	794	821	792	820	21,500	820
2003-09-22	790	790	776	790	9,000	790
2003-09-19	775	789	775	789	19,500	789
2003-09-18	794	794	775	775	6,500	775
2003-09-17	773	775	773	775	4,500	775
2003-09-16	791	792	770	770	5,500	770
2003-09-12	783	790	772	772	43,000	772
2003-09-11	785	785	780	781	15,000	781
2003-09-10	778	781	778	780	4,500	780
2003-09-09	780	780	778	778	12,500	778
2003-09-08	776	777	770	777	10,000	777
2003-09-05	780	785	776	776	21,000	776
2003-09-04	780	780	775	775	6,500	775
2003-09-03	770	783	769	780	6,000	780
2003-09-02	760	762	760	760	5,000	760
2003-09-01	779	780	770	779	29,500	779
2003-08-29	760	765	760	765	6,500	765
2003-08-28	765	765	760	760	4,000	760
2003-08-27	761	775	761	765	10,000	765
2003-08-26	774	774	766	766	6,000	766
2003-08-25	778	782	777	781	4,000	781
2003-08-22	780	780	777	777	2,500	777
2003-08-21	783	788	780	780	8,500	780
2003-08-20	784	786	773	773	2,500	773
2003-08-19	764	774	764	772	7,500	772
2003-08-18	770	771	764	764	5,000	764
2003-08-15	781	781	770	771	3,500	771
2003-08-14	775	775	775	775	3,500	775
2003-08-13	781	781	776	781	8,500	781
2003-08-12	773	791	768	781	13,000	781
2003-08-11	764	774	755	767	17,000	767
2003-08-08	747	760	747	756	13,000	756
2003-08-07	751	755	744	754	12,500	754
2003-08-06	760	760	751	757	10,500	757
2003-08-05	747	757	743	757	11,500	757
2003-08-04	755	757	747	747	13,000	747
2003-08-01	760	764	753	754	24,000	754
2003-07-31	750	760	750	759	28,000	759
2003-07-30	741	755	741	755	12,000	755
2003-07-29	745	759	742	750	23,000	750
2003-07-28	745	746	739	743	24,500	743
2003-07-25	752	752	742	745	24,500	745
2003-07-24	747	751	745	751	8,500	751
2003-07-23	757	757	746	746	12,500	746
2003-07-22	742	747	730	738	20,000	738
2003-07-18	759	759	745	746	14,500	746
2003-07-17	754	756	752	755	16,500	755
2003-07-16	774	774	754	754	21,500	754
2003-07-15	779	779	754	754	16,500	754
2003-07-14	780	780	769	769	9,500	769
2003-07-11	785	785	770	770	13,000	770
2003-07-10	779	786	778	786	23,500	786
2003-07-09	778	779	778	779	6,500	779
2003-07-08	774	782	770	776	13,500	776
2003-07-07	766	770	762	767	25,000	767
2003-07-04	773	773	770	770	5,000	770
2003-07-03	780	785	765	765	25,000	765
2003-07-02	775	780	766	780	15,500	780
2003-07-01	765	768	750	765	35,500	765
2003-06-30	774	777	763	775	32,500	775
2003-06-27	752	758	751	754	28,000	754
2003-06-26	750	750	740	742	15,500	742
2003-06-25	756	756	741	741	25,000	741
2003-06-24	742	744	736	736	11,000	736
2003-06-23	732	740	730	732	11,500	732
2003-06-20	721	731	721	731	17,000	731
2003-06-19	729	734	728	729	15,000	729
2003-06-18	733	736	728	729	20,500	729
2003-06-17	735	736	730	732	13,500	732
2003-06-16	740	740	729	732	12,000	732
2003-06-13	709	730	709	730	63,000	730
2003-06-12	711	715	710	712	12,000	712
2003-06-11	710	717	710	715	20,500	715
2003-06-10	711	711	708	710	15,500	710
2003-06-09	720	720	704	716	20,000	716
2003-06-06	719	723	718	723	17,000	723
2003-06-05	719	721	717	718	16,000	718
2003-06-04	723	724	717	719	18,500	719
2003-06-03	717	723	715	723	27,000	723
2003-06-02	723	724	715	715	38,500	715
2003-05-30	715	725	714	724	151,500	724
2003-05-29	724	737	723	728	29,500	728
2003-05-28	738	738	720	727	23,500	727
2003-05-27	741	749	737	745	36,500	745
2003-05-26	785	792	781	790	4,500	790
2003-05-23	773	785	773	785	6,000	785
2003-05-22	769	780	766	780	14,000	780
2003-05-21	752	772	752	771	7,500	771
2003-05-20	749	772	749	772	4,000	772
2003-05-19	780	780	766	769	6,500	769
2003-05-16	755	779	755	779	4,000	779
2003-05-15	760	775	760	775	11,500	775
2003-05-14	750	783	740	780	27,000	780
2003-05-13	720	750	720	750	17,000	750
2003-05-12	730	730	723	728	11,000	728
2003-05-09	717	730	717	725	7,500	725
2003-05-08	736	736	735	735	3,500	735
2003-05-07	737	737	736	737	3,500	737
2003-05-06	732	741	728	736	10,500	736
2003-05-02	712	729	712	728	15,000	728
2003-05-01	728	730	725	728	10,000	728
2003-04-30	718	730	718	725	22,000	725
2003-04-28	718	718	717	717	2,000	717
2003-04-25	720	723	703	718	12,500	718
2003-04-24	716	717	707	710	10,500	710
2003-04-23	728	729	726	726	5,500	726
2003-04-22	733	742	726	726	9,500	726
2003-04-21	730	746	729	743	17,000	743
2003-04-18	700	727	692	727	49,000	727
2003-04-17	706	728	680	680	34,500	680
2003-04-16	651	656	650	656	11,000	656
2003-04-15	650	650	648	650	8,000	650
2003-04-14	648	649	646	646	6,000	646
2003-04-11	641	642	638	638	6,500	638
2003-04-10	651	653	640	640	5,000	640
2003-04-09	654	654	642	650	9,000	650
2003-04-08	631	635	631	635	2,000	635
2003-04-07	651	651	650	650	2,000	650
2003-04-04	630	654	630	651	4,500	651
2003-04-03	656	656	630	630	5,500	630
2003-04-02	637	650	636	650	5,500	650
2003-04-01	636	656	636	656	1,500	656
2003-03-31	661	661	637	637	5,000	637
2003-03-28	660	673	660	670	22,500	670
2003-03-27	630	666	629	665	17,000	665
2003-03-26	600	630	599	630	15,000	630
2003-03-25	590	600	590	599	10,000	599
2003-03-24	600	600	589	595	7,500	595
2003-03-20	569	580	569	580	10,500	580
2003-03-19	560	569	560	560	5,000	560
2003-03-18	572	572	570	570	4,500	570
2003-03-17	560	565	560	565	3,000	565
2003-03-14	561	564	556	560	34,000	560
2003-03-13	559	561	559	561	3,000	561
2003-03-12	555	560	555	559	7,000	559
2003-03-11	568	568	555	555	4,000	555
2003-03-10	556	558	555	558	7,000	558
2003-03-07	575	575	561	561	4,000	561
2003-03-06	567	573	567	572	5,500	572
2003-03-05	573	573	557	567	6,000	567
2003-03-04	558	573	558	573	5,000	573
2003-03-03	556	568	556	568	4,500	568
2003-02-28	554	556	552	555	7,500	555
2003-02-27	573	573	560	564	4,500	564
2003-02-26	575	575	553	553	2,500	553
2003-02-25	580	580	555	555	7,000	555
2003-02-24	579	579	572	572	3,500	572
2003-02-21	579	579	566	566	6,500	566
2003-02-20	574	575	571	571	5,000	571
2003-02-19	584	584	584	584	1,000	584
2003-02-18	571	586	571	582	9,500	582
2003-02-17	579	579	571	571	2,000	571
2003-02-14	565	572	565	569	11,000	569
2003-02-13	564	564	563	563	2,500	563
2003-02-12	560	564	560	564	5,500	564
2003-02-10	542	542	541	541	1,500	541
2003-02-07	551	551	531	541	5,500	541
2003-02-06	559	559	552	552	2,500	552
2003-02-05	549	557	549	552	8,500	552
2003-02-04	559	559	546	549	9,000	549
2003-02-03	523	534	513	534	8,000	534
2003-01-31	530	530	516	523	8,500	523
2003-01-30	510	532	510	532	7,500	532
2003-01-29	548	548	514	517	8,000	517
2003-01-28	530	543	530	542	2,500	542
2003-01-27	564	564	538	550	6,000	550
2003-01-24	538	554	538	554	5,500	554
2003-01-23	560	560	534	548	4,000	548
2003-01-22	548	554	545	545	5,000	545
2003-01-21	564	564	555	558	12,000	558
2003-01-20	527	554	527	554	6,000	554
2003-01-17	529	530	526	526	4,500	526
2003-01-16	529	540	529	532	3,500	532
2003-01-15	556	558	549	549	7,000	549
2003-01-14	523	536	523	536	3,000	536
2003-01-10	518	528	518	523	6,000	523
2003-01-09	534	538	534	538	3,500	538
2003-01-08	508	538	508	535	4,000	535
2003-01-07	545	545	545	545	3,000	545
2003-01-06	540	545	540	540	2,000	540

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