2292 S FOODS(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,115 | 1,115 | 1,102 | 1,103 | 21,500 | 1,103 |
| 2005-12-29 | 1,120 | 1,129 | 1,117 | 1,117 | 42,000 | 1,117 |
| 2005-12-28 | 1,117 | 1,128 | 1,113 | 1,124 | 28,500 | 1,124 |
| 2005-12-27 | 1,133 | 1,136 | 1,118 | 1,121 | 32,500 | 1,121 |
| 2005-12-26 | 1,122 | 1,135 | 1,122 | 1,124 | 31,000 | 1,124 |
| 2005-12-22 | 1,123 | 1,130 | 1,118 | 1,121 | 42,500 | 1,121 |
| 2005-12-21 | 1,115 | 1,129 | 1,109 | 1,125 | 47,000 | 1,125 |
| 2005-12-20 | 1,089 | 1,108 | 1,082 | 1,108 | 57,000 | 1,108 |
| 2005-12-19 | 1,075 | 1,090 | 1,068 | 1,079 | 39,500 | 1,079 |
| 2005-12-16 | 1,055 | 1,098 | 1,055 | 1,095 | 97,000 | 1,095 |
| 2005-12-15 | 1,101 | 1,127 | 1,091 | 1,095 | 64,500 | 1,095 |
| 2005-12-14 | 1,125 | 1,128 | 1,103 | 1,115 | 62,500 | 1,115 |
| 2005-12-13 | 1,144 | 1,145 | 1,126 | 1,127 | 60,000 | 1,127 |
| 2005-12-12 | 1,142 | 1,146 | 1,139 | 1,142 | 57,500 | 1,142 |
| 2005-12-09 | 1,148 | 1,148 | 1,130 | 1,131 | 84,000 | 1,131 |
| 2005-12-08 | 1,155 | 1,155 | 1,135 | 1,140 | 81,000 | 1,140 |
| 2005-12-07 | 1,132 | 1,152 | 1,132 | 1,151 | 97,500 | 1,151 |
| 2005-12-06 | 1,133 | 1,146 | 1,131 | 1,132 | 43,500 | 1,132 |
| 2005-12-05 | 1,137 | 1,156 | 1,129 | 1,141 | 92,500 | 1,141 |
| 2005-12-02 | 1,137 | 1,144 | 1,129 | 1,135 | 54,500 | 1,135 |
| 2005-12-01 | 1,103 | 1,138 | 1,102 | 1,135 | 37,500 | 1,135 |
| 2005-11-30 | 1,119 | 1,140 | 1,111 | 1,111 | 60,500 | 1,111 |
| 2005-11-29 | 1,096 | 1,120 | 1,095 | 1,117 | 61,000 | 1,117 |
| 2005-11-28 | 1,075 | 1,090 | 1,073 | 1,085 | 37,000 | 1,085 |
| 2005-11-25 | 1,075 | 1,080 | 1,069 | 1,073 | 41,000 | 1,073 |
| 2005-11-24 | 1,079 | 1,080 | 1,068 | 1,068 | 35,000 | 1,068 |
| 2005-11-22 | 1,050 | 1,078 | 1,049 | 1,078 | 58,500 | 1,078 |
| 2005-11-21 | 1,063 | 1,080 | 1,056 | 1,056 | 54,000 | 1,056 |
| 2005-11-18 | 1,053 | 1,064 | 1,050 | 1,061 | 56,500 | 1,061 |
| 2005-11-17 | 1,065 | 1,066 | 1,047 | 1,053 | 53,500 | 1,053 |
| 2005-11-16 | 1,067 | 1,071 | 1,054 | 1,064 | 84,500 | 1,064 |
| 2005-11-15 | 1,084 | 1,084 | 1,065 | 1,066 | 39,000 | 1,066 |
| 2005-11-14 | 1,073 | 1,081 | 1,064 | 1,078 | 85,500 | 1,078 |
| 2005-11-11 | 1,050 | 1,067 | 1,046 | 1,067 | 135,500 | 1,067 |
| 2005-11-10 | 1,060 | 1,090 | 1,054 | 1,058 | 72,000 | 1,058 |
| 2005-11-09 | 1,063 | 1,068 | 1,050 | 1,057 | 78,000 | 1,057 |
| 2005-11-08 | 1,082 | 1,085 | 1,063 | 1,067 | 63,500 | 1,067 |
| 2005-11-07 | 1,090 | 1,091 | 1,061 | 1,075 | 116,000 | 1,075 |
| 2005-11-04 | 1,120 | 1,120 | 1,092 | 1,100 | 66,000 | 1,100 |
| 2005-11-02 | 1,133 | 1,135 | 1,119 | 1,120 | 57,000 | 1,120 |
| 2005-11-01 | 1,138 | 1,138 | 1,130 | 1,131 | 36,500 | 1,131 |
| 2005-10-31 | 1,130 | 1,130 | 1,101 | 1,122 | 135,000 | 1,122 |
| 2005-10-28 | 1,073 | 1,098 | 1,050 | 1,098 | 185,000 | 1,098 |
| 2005-10-27 | 1,112 | 1,112 | 1,061 | 1,093 | 126,000 | 1,093 |
| 2005-10-26 | 1,119 | 1,120 | 1,089 | 1,108 | 73,500 | 1,108 |
| 2005-10-25 | 1,135 | 1,144 | 1,112 | 1,112 | 141,000 | 1,112 |
| 2005-10-24 | 1,133 | 1,141 | 1,130 | 1,132 | 88,000 | 1,132 |
| 2005-10-21 | 1,125 | 1,129 | 1,114 | 1,128 | 42,000 | 1,128 |
| 2005-10-20 | 1,128 | 1,141 | 1,123 | 1,129 | 74,500 | 1,129 |
| 2005-10-19 | 1,100 | 1,130 | 1,100 | 1,122 | 83,000 | 1,122 |
| 2005-10-18 | 1,125 | 1,126 | 1,110 | 1,117 | 58,000 | 1,117 |
| 2005-10-17 | 1,122 | 1,137 | 1,118 | 1,122 | 35,000 | 1,122 |
| 2005-10-14 | 1,145 | 1,145 | 1,116 | 1,125 | 54,500 | 1,125 |
| 2005-10-13 | 1,120 | 1,140 | 1,090 | 1,125 | 95,000 | 1,125 |
| 2005-10-12 | 1,111 | 1,125 | 1,075 | 1,095 | 112,500 | 1,095 |
| 2005-10-11 | 1,096 | 1,128 | 1,093 | 1,119 | 61,000 | 1,119 |
| 2005-10-07 | 1,137 | 1,138 | 1,080 | 1,094 | 117,500 | 1,094 |
| 2005-10-06 | 1,160 | 1,171 | 1,134 | 1,148 | 186,000 | 1,148 |
| 2005-10-05 | 1,200 | 1,239 | 1,129 | 1,192 | 701,000 | 1,192 |
| 2005-10-04 | 1,040 | 1,054 | 1,040 | 1,052 | 38,500 | 1,052 |
| 2005-10-03 | 1,058 | 1,060 | 1,039 | 1,060 | 47,500 | 1,060 |
| 2005-09-30 | 1,054 | 1,074 | 1,054 | 1,069 | 83,000 | 1,069 |
| 2005-09-29 | 1,059 | 1,084 | 1,054 | 1,084 | 56,000 | 1,084 |
| 2005-09-28 | 1,085 | 1,086 | 1,060 | 1,071 | 56,000 | 1,071 |
| 2005-09-27 | 1,115 | 1,115 | 1,067 | 1,070 | 42,500 | 1,070 |
| 2005-09-26 | 1,044 | 1,119 | 1,036 | 1,119 | 80,500 | 1,119 |
| 2005-09-22 | 1,040 | 1,047 | 1,030 | 1,036 | 33,000 | 1,036 |
| 2005-09-21 | 1,055 | 1,058 | 1,039 | 1,040 | 77,500 | 1,040 |
| 2005-09-20 | 1,016 | 1,050 | 1,016 | 1,042 | 88,000 | 1,042 |
| 2005-09-16 | 1,010 | 1,018 | 1,010 | 1,017 | 68,000 | 1,017 |
| 2005-09-15 | 1,007 | 1,007 | 995 | 1,003 | 58,500 | 1,003 |
| 2005-09-14 | 1,016 | 1,016 | 1,005 | 1,006 | 43,500 | 1,006 |
| 2005-09-13 | 995 | 1,028 | 986 | 1,015 | 168,500 | 1,015 |
| 2005-09-12 | 984 | 995 | 980 | 988 | 48,500 | 988 |
| 2005-09-09 | 984 | 984 | 977 | 983 | 90,000 | 983 |
| 2005-09-08 | 988 | 988 | 975 | 983 | 76,500 | 983 |
| 2005-09-07 | 965 | 989 | 963 | 988 | 121,500 | 988 |
| 2005-09-06 | 963 | 977 | 955 | 957 | 63,000 | 957 |
| 2005-09-05 | 961 | 962 | 950 | 962 | 31,000 | 962 |
| 2005-09-02 | 960 | 965 | 960 | 960 | 21,000 | 960 |
| 2005-09-01 | 954 | 967 | 952 | 961 | 68,000 | 961 |
| 2005-08-31 | 955 | 966 | 940 | 954 | 51,000 | 954 |
| 2005-08-30 | 970 | 971 | 957 | 964 | 38,500 | 964 |
| 2005-08-29 | 972 | 977 | 969 | 972 | 17,000 | 972 |
| 2005-08-26 | 967 | 988 | 961 | 982 | 63,000 | 982 |
| 2005-08-25 | 977 | 980 | 969 | 974 | 55,000 | 974 |
| 2005-08-24 | 989 | 989 | 974 | 984 | 27,000 | 984 |
| 2005-08-23 | 985 | 1,000 | 980 | 989 | 93,500 | 989 |
| 2005-08-22 | 981 | 985 | 975 | 984 | 63,500 | 984 |
| 2005-08-19 | 962 | 981 | 962 | 981 | 60,000 | 981 |
| 2005-08-18 | 960 | 976 | 960 | 976 | 41,500 | 976 |
| 2005-08-17 | 975 | 977 | 962 | 964 | 32,500 | 964 |
| 2005-08-16 | 978 | 978 | 962 | 972 | 57,000 | 972 |
| 2005-08-15 | 969 | 984 | 969 | 976 | 32,000 | 976 |
| 2005-08-12 | 979 | 981 | 966 | 979 | 42,500 | 979 |
| 2005-08-11 | 970 | 986 | 970 | 976 | 54,500 | 976 |
| 2005-08-10 | 950 | 988 | 950 | 988 | 80,000 | 988 |
| 2005-08-09 | 946 | 955 | 936 | 946 | 46,000 | 946 |
| 2005-08-08 | 899 | 943 | 899 | 943 | 85,000 | 943 |
| 2005-08-05 | 937 | 945 | 903 | 933 | 72,500 | 933 |
| 2005-08-04 | 955 | 955 | 926 | 947 | 81,500 | 947 |
| 2005-08-03 | 977 | 979 | 963 | 963 | 88,500 | 963 |
| 2005-08-02 | 998 | 998 | 979 | 985 | 105,500 | 985 |
| 2005-08-01 | 983 | 1,028 | 979 | 1,010 | 213,000 | 1,010 |
| 2005-07-29 | 975 | 978 | 966 | 967 | 59,000 | 967 |
| 2005-07-28 | 961 | 970 | 958 | 966 | 41,500 | 966 |
| 2005-07-27 | 969 | 969 | 958 | 967 | 98,000 | 967 |
| 2005-07-26 | 963 | 987 | 963 | 969 | 213,000 | 969 |
| 2005-07-25 | 931 | 965 | 931 | 962 | 314,500 | 962 |
| 2005-07-22 | 890 | 926 | 890 | 924 | 109,500 | 924 |
| 2005-07-21 | 903 | 903 | 894 | 900 | 28,500 | 900 |
| 2005-07-20 | 900 | 905 | 896 | 905 | 24,500 | 905 |
| 2005-07-19 | 895 | 905 | 885 | 904 | 36,500 | 904 |
| 2005-07-15 | 916 | 920 | 900 | 905 | 76,500 | 905 |
| 2005-07-14 | 871 | 921 | 870 | 914 | 115,000 | 914 |
| 2005-07-13 | 862 | 870 | 854 | 865 | 27,000 | 865 |
| 2005-07-12 | 849 | 862 | 849 | 854 | 45,500 | 854 |
| 2005-07-11 | 841 | 855 | 841 | 847 | 48,500 | 847 |
| 2005-07-08 | 826 | 840 | 825 | 838 | 56,000 | 838 |
| 2005-07-07 | 820 | 827 | 820 | 826 | 78,500 | 826 |
| 2005-07-06 | 809 | 814 | 809 | 813 | 18,000 | 813 |
| 2005-07-05 | 818 | 818 | 809 | 809 | 11,500 | 809 |
| 2005-07-04 | 819 | 820 | 807 | 812 | 26,500 | 812 |
| 2005-07-01 | 811 | 815 | 810 | 812 | 20,000 | 812 |
| 2005-06-30 | 812 | 818 | 807 | 810 | 37,500 | 810 |
| 2005-06-29 | 820 | 823 | 810 | 810 | 69,500 | 810 |
| 2005-06-28 | 804 | 804 | 797 | 804 | 7,500 | 804 |
| 2005-06-27 | 808 | 808 | 797 | 797 | 20,500 | 797 |
| 2005-06-24 | 795 | 804 | 793 | 804 | 16,500 | 804 |
| 2005-06-23 | 800 | 800 | 794 | 797 | 14,500 | 797 |
| 2005-06-22 | 796 | 799 | 796 | 799 | 16,000 | 799 |
| 2005-06-21 | 795 | 795 | 790 | 791 | 11,000 | 791 |
| 2005-06-20 | 791 | 797 | 786 | 790 | 12,000 | 790 |
| 2005-06-17 | 793 | 795 | 785 | 785 | 18,000 | 785 |
| 2005-06-16 | 790 | 793 | 785 | 788 | 11,000 | 788 |
| 2005-06-15 | 784 | 787 | 784 | 785 | 7,000 | 785 |
| 2005-06-14 | 782 | 783 | 782 | 782 | 3,500 | 782 |
| 2005-06-13 | 780 | 790 | 780 | 787 | 15,000 | 787 |
| 2005-06-10 | 779 | 785 | 773 | 778 | 38,000 | 778 |
| 2005-06-09 | 771 | 778 | 768 | 775 | 60,500 | 775 |
| 2005-06-08 | 771 | 773 | 764 | 771 | 7,000 | 771 |
| 2005-06-07 | 764 | 772 | 764 | 767 | 18,500 | 767 |
| 2005-06-06 | 765 | 768 | 764 | 766 | 19,000 | 766 |
| 2005-06-03 | 779 | 779 | 765 | 765 | 41,500 | 765 |
| 2005-06-02 | 795 | 795 | 781 | 788 | 25,500 | 788 |
| 2005-06-01 | 795 | 795 | 781 | 795 | 19,000 | 795 |
| 2005-05-31 | 779 | 796 | 775 | 796 | 15,000 | 796 |
| 2005-05-30 | 780 | 784 | 777 | 784 | 17,500 | 784 |
| 2005-05-27 | 778 | 786 | 778 | 780 | 12,000 | 780 |
| 2005-05-26 | 775 | 778 | 770 | 778 | 9,000 | 778 |
| 2005-05-25 | 772 | 776 | 772 | 776 | 10,000 | 776 |
| 2005-05-24 | 777 | 777 | 769 | 770 | 9,000 | 770 |
| 2005-05-23 | 770 | 782 | 769 | 777 | 18,000 | 777 |
| 2005-05-20 | 767 | 768 | 762 | 763 | 7,000 | 763 |
| 2005-05-19 | 762 | 770 | 760 | 767 | 17,000 | 767 |
| 2005-05-18 | 751 | 769 | 751 | 761 | 7,000 | 761 |
| 2005-05-17 | 770 | 774 | 770 | 770 | 12,000 | 770 |
| 2005-05-16 | 781 | 781 | 773 | 774 | 8,000 | 774 |
| 2005-05-13 | 784 | 785 | 777 | 782 | 20,000 | 782 |
| 2005-05-12 | 790 | 793 | 785 | 790 | 14,000 | 790 |
| 2005-05-11 | 790 | 797 | 790 | 794 | 15,500 | 794 |
| 2005-05-10 | 791 | 798 | 791 | 798 | 33,500 | 798 |
| 2005-05-09 | 785 | 792 | 784 | 790 | 29,500 | 790 |
| 2005-05-06 | 773 | 783 | 773 | 781 | 16,000 | 781 |
| 2005-05-02 | 774 | 777 | 773 | 774 | 16,500 | 774 |
| 2005-04-28 | 777 | 780 | 775 | 776 | 14,000 | 776 |
| 2005-04-27 | 772 | 779 | 772 | 779 | 21,000 | 779 |
| 2005-04-26 | 779 | 782 | 774 | 777 | 21,000 | 777 |
| 2005-04-25 | 775 | 783 | 775 | 779 | 31,000 | 779 |
| 2005-04-22 | 768 | 768 | 757 | 765 | 44,500 | 765 |
| 2005-04-21 | 748 | 752 | 746 | 749 | 64,000 | 749 |
| 2005-04-20 | 760 | 769 | 748 | 748 | 47,500 | 748 |
| 2005-04-19 | 742 | 758 | 738 | 750 | 36,500 | 750 |
| 2005-04-18 | 750 | 750 | 720 | 722 | 56,500 | 722 |
| 2005-04-15 | 754 | 761 | 753 | 757 | 19,000 | 757 |
| 2005-04-14 | 770 | 775 | 762 | 770 | 14,500 | 770 |
| 2005-04-13 | 774 | 780 | 770 | 776 | 30,000 | 776 |
| 2005-04-12 | 780 | 781 | 774 | 774 | 33,500 | 774 |
| 2005-04-11 | 791 | 793 | 783 | 783 | 18,500 | 783 |
| 2005-04-08 | 790 | 791 | 786 | 786 | 20,500 | 786 |
| 2005-04-07 | 790 | 797 | 789 | 791 | 22,500 | 791 |
| 2005-04-06 | 796 | 796 | 788 | 788 | 18,500 | 788 |
| 2005-04-05 | 803 | 803 | 781 | 790 | 48,000 | 790 |
| 2005-04-04 | 790 | 803 | 790 | 803 | 22,000 | 803 |
| 2005-04-01 | 785 | 797 | 785 | 797 | 24,500 | 797 |
| 2005-03-31 | 786 | 798 | 786 | 792 | 23,500 | 792 |
| 2005-03-30 | 799 | 799 | 785 | 790 | 18,500 | 790 |
| 2005-03-29 | 790 | 801 | 790 | 794 | 31,500 | 794 |
| 2005-03-28 | 796 | 796 | 790 | 790 | 7,000 | 790 |
| 2005-03-25 | 795 | 795 | 781 | 792 | 24,500 | 792 |
| 2005-03-24 | 803 | 803 | 794 | 794 | 36,000 | 794 |
| 2005-03-23 | 803 | 805 | 795 | 799 | 30,500 | 799 |
| 2005-03-22 | 805 | 805 | 801 | 802 | 22,500 | 802 |
| 2005-03-18 | 793 | 803 | 793 | 801 | 39,500 | 801 |
| 2005-03-17 | 799 | 799 | 792 | 799 | 20,500 | 799 |
| 2005-03-16 | 792 | 800 | 792 | 800 | 21,000 | 800 |
| 2005-03-15 | 802 | 807 | 790 | 791 | 32,500 | 791 |
| 2005-03-14 | 810 | 815 | 801 | 801 | 51,000 | 801 |
| 2005-03-11 | 809 | 809 | 803 | 808 | 60,000 | 808 |
| 2005-03-10 | 796 | 809 | 796 | 801 | 26,000 | 801 |
| 2005-03-09 | 795 | 796 | 790 | 796 | 3,500 | 796 |
| 2005-03-08 | 798 | 798 | 795 | 795 | 8,500 | 795 |
| 2005-03-07 | 803 | 805 | 797 | 803 | 13,000 | 803 |
| 2005-03-04 | 805 | 806 | 796 | 803 | 9,000 | 803 |
| 2005-03-03 | 803 | 805 | 800 | 804 | 6,000 | 804 |
| 2005-03-02 | 793 | 805 | 793 | 805 | 11,500 | 805 |
| 2005-03-01 | 797 | 800 | 794 | 800 | 15,500 | 800 |
| 2005-02-28 | 797 | 804 | 797 | 803 | 17,000 | 803 |
| 2005-02-25 | 802 | 805 | 795 | 805 | 9,500 | 805 |
| 2005-02-24 | 789 | 800 | 789 | 800 | 19,000 | 800 |
| 2005-02-23 | 787 | 810 | 787 | 799 | 41,500 | 799 |
| 2005-02-22 | 818 | 819 | 811 | 813 | 145,000 | 813 |
| 2005-02-21 | 820 | 821 | 817 | 820 | 26,500 | 820 |
| 2005-02-18 | 816 | 821 | 816 | 821 | 9,000 | 821 |
| 2005-02-17 | 814 | 816 | 814 | 816 | 14,500 | 816 |
| 2005-02-16 | 820 | 823 | 813 | 816 | 19,000 | 816 |
| 2005-02-15 | 824 | 825 | 819 | 821 | 10,500 | 821 |
| 2005-02-14 | 830 | 830 | 824 | 824 | 11,000 | 824 |
| 2005-02-10 | 828 | 828 | 823 | 823 | 17,000 | 823 |
| 2005-02-09 | 817 | 828 | 817 | 823 | 16,500 | 823 |
| 2005-02-08 | 817 | 824 | 814 | 817 | 14,000 | 817 |
| 2005-02-07 | 817 | 818 | 812 | 814 | 13,500 | 814 |
| 2005-02-04 | 814 | 815 | 807 | 807 | 5,500 | 807 |
| 2005-02-03 | 809 | 814 | 807 | 807 | 14,000 | 807 |
| 2005-02-02 | 803 | 810 | 802 | 802 | 21,500 | 802 |
| 2005-02-01 | 806 | 806 | 796 | 799 | 26,500 | 799 |
| 2005-01-31 | 800 | 815 | 800 | 815 | 41,000 | 815 |
| 2005-01-28 | 803 | 804 | 797 | 801 | 26,000 | 801 |
| 2005-01-27 | 800 | 804 | 800 | 804 | 15,000 | 804 |
| 2005-01-26 | 800 | 800 | 798 | 800 | 17,500 | 800 |
| 2005-01-25 | 800 | 800 | 793 | 799 | 16,500 | 799 |
| 2005-01-24 | 803 | 804 | 795 | 797 | 31,500 | 797 |
| 2005-01-21 | 800 | 807 | 800 | 804 | 15,000 | 804 |
| 2005-01-20 | 810 | 810 | 803 | 804 | 32,500 | 804 |
| 2005-01-19 | 809 | 809 | 798 | 804 | 31,000 | 804 |
| 2005-01-18 | 802 | 809 | 800 | 806 | 25,500 | 806 |
| 2005-01-17 | 793 | 806 | 793 | 800 | 30,500 | 800 |
| 2005-01-14 | 788 | 795 | 788 | 792 | 16,000 | 792 |
| 2005-01-13 | 787 | 792 | 787 | 788 | 17,000 | 788 |
| 2005-01-12 | 795 | 795 | 785 | 787 | 9,500 | 787 |
| 2005-01-11 | 779 | 801 | 779 | 793 | 22,000 | 793 |
| 2005-01-07 | 781 | 781 | 778 | 778 | 10,000 | 778 |
| 2005-01-06 | 785 | 791 | 780 | 781 | 16,500 | 781 |
| 2005-01-05 | 805 | 808 | 785 | 785 | 32,500 | 785 |
| 2005-01-04 | 791 | 795 | 778 | 795 | 8,500 | 795 |
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