2292 S FOODS(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	779	794	779	791	17,500	791
2004-12-29	770	776	770	774	36,000	774
2004-12-28	754	770	750	750	16,000	750
2004-12-27	745	752	745	750	15,000	750
2004-12-24	726	741	726	739	19,500	739
2004-12-22	724	740	720	724	35,500	724
2004-12-21	703	717	703	717	26,500	717
2004-12-20	703	708	703	706	14,000	706
2004-12-17	719	720	700	702	50,000	702
2004-12-16	719	730	715	719	7,000	719
2004-12-15	727	740	717	717	14,500	717
2004-12-14	714	728	711	724	15,000	724
2004-12-13	726	726	710	714	6,000	714
2004-12-10	724	740	720	727	29,000	727
2004-12-09	737	737	724	724	9,000	724
2004-12-08	735	745	735	737	8,000	737
2004-12-07	750	750	740	740	8,000	740
2004-12-06	745	750	735	750	9,000	750
2004-12-03	744	744	731	731	9,500	731
2004-12-02	740	750	735	736	22,500	736
2004-12-01	750	751	731	740	23,000	740
2004-11-30	767	767	754	755	11,000	755
2004-11-29	770	771	766	766	5,500	766
2004-11-26	763	771	763	765	14,000	765
2004-11-25	790	790	772	782	10,500	782
2004-11-24	777	789	760	770	14,500	770
2004-11-22	790	797	773	779	27,000	779
2004-11-19	788	798	785	786	14,500	786
2004-11-18	791	791	786	787	9,500	787
2004-11-17	800	805	785	789	7,000	789
2004-11-16	801	802	799	799	11,000	799
2004-11-15	790	809	790	808	29,500	808
2004-11-12	765	781	765	780	13,000	780
2004-11-11	781	790	781	785	9,000	785
2004-11-10	781	789	775	789	11,000	789
2004-11-09	781	781	780	780	5,000	780
2004-11-08	779	781	779	781	3,000	781
2004-11-05	783	783	782	782	3,500	782
2004-11-04	779	783	775	783	11,500	783
2004-11-02	772	779	772	779	20,500	779
2004-11-01	760	766	760	762	4,500	762
2004-10-29	752	762	752	759	6,000	759
2004-10-28	751	774	748	772	38,500	772
2004-10-27	770	770	747	748	11,500	748
2004-10-26	765	765	765	765	7,000	765
2004-10-25	765	774	765	765	10,500	765
2004-10-22	763	776	763	774	7,000	774
2004-10-21	771	785	766	766	8,000	766
2004-10-20	782	783	771	771	14,000	771
2004-10-19	786	786	784	784	5,000	784
2004-10-18	788	788	779	780	5,000	780
2004-10-15	772	778	772	778	7,500	778
2004-10-14	781	796	779	779	23,000	779
2004-10-13	796	805	791	800	6,500	800
2004-10-12	800	803	789	796	19,500	796
2004-10-08	816	817	810	810	9,000	810
2004-10-07	817	818	814	818	25,000	818
2004-10-06	816	824	792	816	17,000	816
2004-10-05	790	824	790	817	78,000	817
2004-10-04	778	789	778	789	15,000	789
2004-10-01	768	780	768	775	15,500	775
2004-09-30	780	780	764	769	17,500	769
2004-09-29	765	779	765	777	18,500	777
2004-09-28	761	779	761	766	11,500	766
2004-09-27	780	780	748	761	39,000	761
2004-09-24	791	798	770	771	51,000	771
2004-09-22	806	807	798	805	20,000	805
2004-09-21	807	807	794	797	20,500	797
2004-09-17	794	798	794	797	13,500	797
2004-09-16	805	809	792	794	25,000	794
2004-09-15	810	813	804	804	24,000	804
2004-09-14	817	817	810	811	16,000	811
2004-09-13	810	817	810	817	12,000	817
2004-09-10	810	811	808	810	55,500	810
2004-09-09	812	821	810	814	30,500	814
2004-09-08	821	822	817	817	21,000	817
2004-09-07	818	825	812	823	51,500	823
2004-09-06	802	814	794	812	38,000	812
2004-09-03	813	819	809	809	45,000	809
2004-09-02	826	826	815	819	79,500	819
2004-09-01	795	863	770	816	343,500	816
2004-08-31	838	847	811	815	174,500	815
2004-08-30	855	855	847	848	60,500	848
2004-08-27	853	858	846	855	116,500	855
2004-08-26	852	857	852	857	39,000	857
2004-08-25	848	858	848	858	35,500	858
2004-08-24	855	857	841	856	55,000	856
2004-08-23	851	858	843	858	75,000	858
2004-08-20	837	851	837	851	56,000	851
2004-08-19	835	841	835	841	33,000	841
2004-08-18	839	839	832	835	27,000	835
2004-08-17	838	841	833	837	22,500	837
2004-08-16	842	842	828	837	54,500	837
2004-08-13	835	849	830	839	37,500	839
2004-08-12	824	848	819	839	94,000	839
2004-08-11	814	824	812	824	79,000	824
2004-08-10	797	814	796	814	14,500	814
2004-08-09	800	805	782	805	30,500	805
2004-08-06	807	817	802	817	52,000	817
2004-08-05	819	824	814	817	32,500	817
2004-08-04	813	829	802	829	51,500	829
2004-08-03	823	826	819	824	55,500	824
2004-08-02	810	824	810	822	62,000	822
2004-07-30	797	808	790	808	29,500	808
2004-07-29	788	803	788	796	25,500	796
2004-07-28	778	786	778	785	14,500	785
2004-07-27	789	799	773	784	31,500	784
2004-07-26	790	800	771	791	46,500	791
2004-07-23	823	829	808	808	97,000	808
2004-07-22	812	822	800	818	170,000	818
2004-07-21	790	810	782	802	113,000	802
2004-07-20	785	785	769	776	15,000	776
2004-07-16	771	780	771	777	37,500	777
2004-07-15	786	786	762	769	25,500	769
2004-07-14	762	799	760	766	119,000	766
2004-07-13	750	750	745	746	27,500	746
2004-07-12	735	741	735	740	12,500	740
2004-07-09	737	737	727	735	9,500	735
2004-07-08	731	740	726	737	23,000	737
2004-07-07	732	732	725	726	7,500	726
2004-07-06	757	757	733	733	67,000	733
2004-07-05	722	731	722	727	18,000	727
2004-07-02	728	731	728	731	6,000	731
2004-07-01	739	739	726	727	20,500	727
2004-06-30	731	740	728	734	20,000	734
2004-06-29	740	740	725	731	31,500	731
2004-06-28	715	724	710	722	35,500	722
2004-06-25	750	750	735	735	34,500	735
2004-06-24	750	750	720	720	39,500	720
2004-06-23	725	740	720	740	28,000	740
2004-06-22	719	730	719	721	12,500	721
2004-06-21	719	733	718	723	11,500	723
2004-06-18	728	728	716	719	31,000	719
2004-06-17	720	730	715	727	22,000	727
2004-06-16	730	740	721	729	23,000	729
2004-06-15	728	731	720	727	11,000	727
2004-06-14	728	728	722	727	12,000	727
2004-06-11	744	748	730	730	58,000	730
2004-06-10	720	750	719	745	64,000	745
2004-06-09	700	724	700	710	57,500	710
2004-06-08	691	699	691	695	9,000	695
2004-06-07	700	706	690	690	13,500	690
2004-06-04	692	700	690	700	9,000	700
2004-06-03	703	703	692	692	12,000	692
2004-06-02	698	700	693	693	15,000	693
2004-06-01	696	705	695	700	19,000	700
2004-05-31	702	705	693	696	23,500	696
2004-05-28	689	720	689	710	28,500	710
2004-05-27	700	709	697	709	22,500	709
2004-05-26	720	720	703	718	16,000	718
2004-05-25	730	730	717	717	4,000	717
2004-05-24	726	735	720	722	11,000	722
2004-05-21	705	723	705	722	12,000	722
2004-05-20	729	729	700	710	23,000	710
2004-05-19	696	709	687	709	18,000	709
2004-05-18	664	685	664	676	16,500	676
2004-05-17	674	685	672	674	27,000	674
2004-05-14	683	688	683	687	16,000	687
2004-05-13	692	705	682	683	21,500	683
2004-05-12	720	720	680	693	31,000	693
2004-05-11	692	706	691	700	32,000	700
2004-05-10	715	715	691	692	35,500	692
2004-05-07	730	730	715	715	23,000	715
2004-05-06	750	755	732	732	25,000	732
2004-04-30	769	769	756	760	36,500	760
2004-04-28	775	780	771	771	10,000	771
2004-04-27	781	784	775	775	8,500	775
2004-04-26	787	790	779	786	17,000	786
2004-04-23	792	792	782	790	15,000	790
2004-04-22	793	793	783	792	15,500	792
2004-04-21	775	787	775	783	11,500	783
2004-04-20	780	799	769	781	32,000	781
2004-04-19	797	799	777	789	47,000	789
2004-04-16	803	810	796	797	38,500	797
2004-04-15	850	851	800	804	147,000	804
2004-04-14	782	820	775	820	57,500	820
2004-04-13	778	785	775	785	46,000	785
2004-04-12	748	760	745	760	29,000	760
2004-04-09	740	750	737	749	27,000	749
2004-04-08	740	748	735	747	22,500	747
2004-04-07	723	748	723	741	61,500	741
2004-04-06	716	723	715	723	28,000	723
2004-04-05	716	719	715	715	20,000	715
2004-04-02	718	719	715	716	11,000	716
2004-04-01	719	719	710	717	19,000	717
2004-03-31	710	715	710	714	7,000	714
2004-03-30	717	718	706	716	22,000	716
2004-03-29	724	724	715	716	10,000	716
2004-03-26	721	727	721	724	26,500	724
2004-03-25	724	724	709	719	21,000	719
2004-03-24	703	706	703	706	12,500	706
2004-03-23	698	711	698	703	18,000	703
2004-03-22	712	713	708	708	17,500	708
2004-03-19	708	714	706	712	34,000	712
2004-03-18	703	710	701	704	35,000	704
2004-03-17	702	705	696	705	33,000	705
2004-03-16	700	701	695	697	17,500	697
2004-03-15	691	699	690	697	25,000	697
2004-03-12	680	686	680	686	34,500	686
2004-03-11	701	704	686	695	58,500	695
2004-03-10	701	707	699	700	38,500	700
2004-03-09	700	703	694	700	25,000	700
2004-03-08	675	693	675	693	20,500	693
2004-03-05	676	679	672	674	43,000	674
2004-03-04	677	682	672	676	39,500	676
2004-03-03	686	686	677	682	29,000	682
2004-03-02	692	692	680	689	33,000	689
2004-03-01	704	705	692	698	19,000	698
2004-02-27	705	705	685	704	43,500	704
2004-02-26	710	710	702	706	29,000	706
2004-02-25	705	715	701	706	30,500	706
2004-02-24	712	714	703	707	38,500	707
2004-02-23	721	730	720	727	52,500	727
2004-02-20	724	724	715	719	25,500	719
2004-02-19	718	724	717	724	42,500	724
2004-02-18	709	717	707	716	50,500	716
2004-02-17	707	709	700	709	34,000	709
2004-02-16	704	710	691	702	68,500	702
2004-02-13	694	710	690	710	49,000	710
2004-02-12	692	697	690	691	15,500	691
2004-02-10	685	691	685	687	6,000	687
2004-02-09	694	694	681	683	33,500	683
2004-02-06	694	694	689	689	30,500	689
2004-02-05	697	697	692	694	24,500	694
2004-02-04	694	699	691	698	30,500	698
2004-02-03	700	700	693	696	44,500	696
2004-02-02	690	695	686	693	35,000	693
2004-01-30	685	692	685	686	34,500	686
2004-01-29	689	689	681	682	17,500	682
2004-01-28	674	694	673	692	34,000	692
2004-01-27	688	690	676	676	28,500	676
2004-01-26	687	692	687	687	14,000	687
2004-01-23	688	691	680	689	9,500	689
2004-01-22	690	694	681	683	23,500	683
2004-01-21	692	696	692	694	20,500	694
2004-01-20	691	693	686	687	20,000	687
2004-01-19	690	692	686	686	18,000	686
2004-01-16	669	680	662	673	17,000	673
2004-01-15	683	687	660	668	18,000	668
2004-01-14	697	697	683	683	23,000	683
2004-01-13	685	690	685	687	33,000	687
2004-01-09	692	700	670	685	38,000	685
2004-01-08	698	698	690	691	84,500	691
2004-01-07	647	684	647	675	62,500	675
2004-01-06	644	644	625	641	35,500	641
2004-01-05	635	635	620	624	31,000	624

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