2292 S FOODS(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 796 | 800 | 792 | 800 | 10,000 | 800 |
| 2008-12-29 | 787 | 799 | 787 | 799 | 9,500 | 799 |
| 2008-12-26 | 782 | 782 | 765 | 773 | 3,500 | 773 |
| 2008-12-25 | 775 | 775 | 775 | 775 | 3,500 | 775 |
| 2008-12-24 | 780 | 780 | 747 | 756 | 10,000 | 756 |
| 2008-12-22 | 796 | 796 | 780 | 782 | 8,000 | 782 |
| 2008-12-19 | 793 | 795 | 771 | 787 | 9,000 | 787 |
| 2008-12-18 | 784 | 809 | 784 | 809 | 20,500 | 809 |
| 2008-12-17 | 764 | 775 | 754 | 774 | 19,000 | 774 |
| 2008-12-16 | 739 | 760 | 739 | 760 | 10,500 | 760 |
| 2008-12-15 | 744 | 757 | 734 | 757 | 18,000 | 757 |
| 2008-12-12 | 731 | 731 | 711 | 711 | 19,500 | 711 |
| 2008-12-11 | 748 | 755 | 734 | 746 | 24,500 | 746 |
| 2008-12-10 | 751 | 752 | 737 | 738 | 6,000 | 738 |
| 2008-12-09 | 748 | 752 | 738 | 752 | 26,500 | 752 |
| 2008-12-08 | 712 | 738 | 712 | 738 | 9,000 | 738 |
| 2008-12-05 | 710 | 716 | 710 | 710 | 7,500 | 710 |
| 2008-12-04 | 705 | 711 | 702 | 708 | 10,000 | 708 |
| 2008-12-03 | 699 | 714 | 699 | 714 | 7,500 | 714 |
| 2008-12-02 | 700 | 715 | 700 | 709 | 8,500 | 709 |
| 2008-12-01 | 728 | 728 | 707 | 707 | 14,000 | 707 |
| 2008-11-28 | 723 | 727 | 716 | 727 | 9,500 | 727 |
| 2008-11-27 | 712 | 729 | 712 | 723 | 5,500 | 723 |
| 2008-11-26 | 711 | 729 | 711 | 729 | 7,500 | 729 |
| 2008-11-25 | 744 | 744 | 714 | 722 | 13,000 | 722 |
| 2008-11-21 | 703 | 714 | 697 | 714 | 11,000 | 714 |
| 2008-11-20 | 718 | 718 | 706 | 712 | 7,500 | 712 |
| 2008-11-19 | 713 | 722 | 711 | 721 | 9,000 | 721 |
| 2008-11-18 | 713 | 725 | 703 | 710 | 9,500 | 710 |
| 2008-11-17 | 713 | 713 | 707 | 713 | 3,500 | 713 |
| 2008-11-14 | 716 | 717 | 709 | 715 | 8,500 | 715 |
| 2008-11-13 | 703 | 716 | 700 | 716 | 10,000 | 716 |
| 2008-11-12 | 702 | 713 | 701 | 713 | 7,000 | 713 |
| 2008-11-11 | 730 | 730 | 700 | 702 | 7,000 | 702 |
| 2008-11-10 | 744 | 745 | 708 | 720 | 13,000 | 720 |
| 2008-11-07 | 727 | 728 | 714 | 724 | 6,500 | 724 |
| 2008-11-06 | 719 | 741 | 718 | 735 | 10,500 | 735 |
| 2008-11-05 | 730 | 749 | 719 | 749 | 15,500 | 749 |
| 2008-11-04 | 698 | 723 | 698 | 723 | 11,000 | 723 |
| 2008-10-31 | 690 | 700 | 681 | 698 | 18,500 | 698 |
| 2008-10-30 | 684 | 690 | 683 | 690 | 17,500 | 690 |
| 2008-10-29 | 684 | 693 | 682 | 684 | 9,000 | 684 |
| 2008-10-28 | 650 | 672 | 640 | 672 | 24,500 | 672 |
| 2008-10-27 | 679 | 694 | 650 | 656 | 19,000 | 656 |
| 2008-10-24 | 679 | 699 | 679 | 679 | 19,000 | 679 |
| 2008-10-23 | 695 | 695 | 681 | 689 | 8,500 | 689 |
| 2008-10-22 | 715 | 716 | 700 | 706 | 7,000 | 706 |
| 2008-10-21 | 712 | 719 | 712 | 715 | 11,500 | 715 |
| 2008-10-20 | 709 | 718 | 701 | 709 | 19,000 | 709 |
| 2008-10-17 | 700 | 709 | 687 | 700 | 7,500 | 700 |
| 2008-10-16 | 697 | 710 | 696 | 696 | 12,500 | 696 |
| 2008-10-15 | 697 | 739 | 697 | 730 | 7,500 | 730 |
| 2008-10-14 | 724 | 725 | 707 | 707 | 12,500 | 707 |
| 2008-10-10 | 677 | 677 | 652 | 654 | 23,500 | 654 |
| 2008-10-09 | 650 | 687 | 650 | 683 | 14,000 | 683 |
| 2008-10-08 | 700 | 700 | 660 | 660 | 26,000 | 660 |
| 2008-10-07 | 663 | 717 | 663 | 711 | 17,000 | 711 |
| 2008-10-06 | 729 | 729 | 709 | 723 | 17,000 | 723 |
| 2008-10-03 | 730 | 739 | 721 | 731 | 11,500 | 731 |
| 2008-10-02 | 750 | 750 | 740 | 745 | 4,500 | 745 |
| 2008-10-01 | 743 | 746 | 735 | 740 | 5,000 | 740 |
| 2008-09-30 | 719 | 734 | 714 | 734 | 9,000 | 734 |
| 2008-09-29 | 744 | 763 | 744 | 745 | 7,000 | 745 |
| 2008-09-26 | 746 | 748 | 725 | 744 | 22,500 | 744 |
| 2008-09-25 | 743 | 751 | 735 | 744 | 6,000 | 744 |
| 2008-09-24 | 764 | 764 | 743 | 743 | 3,000 | 743 |
| 2008-09-22 | 755 | 775 | 745 | 755 | 14,500 | 755 |
| 2008-09-19 | 706 | 742 | 706 | 742 | 28,000 | 742 |
| 2008-09-18 | 716 | 718 | 704 | 716 | 16,000 | 716 |
| 2008-09-17 | 720 | 732 | 720 | 722 | 5,000 | 722 |
| 2008-09-16 | 700 | 720 | 700 | 719 | 11,000 | 719 |
| 2008-09-12 | 736 | 745 | 736 | 744 | 15,500 | 744 |
| 2008-09-11 | 743 | 746 | 735 | 745 | 8,000 | 745 |
| 2008-09-10 | 730 | 749 | 729 | 744 | 10,500 | 744 |
| 2008-09-09 | 735 | 735 | 733 | 733 | 2,500 | 733 |
| 2008-09-08 | 708 | 735 | 708 | 735 | 13,000 | 735 |
| 2008-09-05 | 729 | 729 | 705 | 705 | 11,000 | 705 |
| 2008-09-04 | 735 | 735 | 715 | 731 | 13,500 | 731 |
| 2008-09-03 | 701 | 728 | 701 | 719 | 5,000 | 719 |
| 2008-09-02 | 723 | 730 | 700 | 700 | 18,000 | 700 |
| 2008-09-01 | 730 | 740 | 720 | 722 | 11,000 | 722 |
| 2008-08-29 | 729 | 740 | 729 | 739 | 14,000 | 739 |
| 2008-08-28 | 739 | 740 | 736 | 738 | 5,500 | 738 |
| 2008-08-27 | 756 | 757 | 732 | 737 | 6,500 | 737 |
| 2008-08-26 | 726 | 760 | 726 | 756 | 13,000 | 756 |
| 2008-08-25 | 774 | 774 | 767 | 767 | 7,000 | 767 |
| 2008-08-22 | 753 | 755 | 750 | 755 | 4,500 | 755 |
| 2008-08-21 | 742 | 746 | 742 | 746 | 3,500 | 746 |
| 2008-08-20 | 750 | 755 | 750 | 752 | 3,000 | 752 |
| 2008-08-19 | 769 | 769 | 750 | 750 | 6,000 | 750 |
| 2008-08-18 | 733 | 760 | 733 | 750 | 5,000 | 750 |
| 2008-08-15 | 739 | 751 | 733 | 749 | 4,000 | 749 |
| 2008-08-14 | 733 | 742 | 731 | 731 | 8,500 | 731 |
| 2008-08-13 | 759 | 759 | 738 | 738 | 11,000 | 738 |
| 2008-08-12 | 759 | 767 | 759 | 760 | 7,000 | 760 |
| 2008-08-11 | 776 | 777 | 765 | 769 | 7,000 | 769 |
| 2008-08-08 | 773 | 781 | 764 | 764 | 11,000 | 764 |
| 2008-08-07 | 792 | 792 | 772 | 773 | 7,000 | 773 |
| 2008-08-06 | 790 | 792 | 790 | 792 | 8,500 | 792 |
| 2008-08-05 | 791 | 795 | 791 | 792 | 5,000 | 792 |
| 2008-08-04 | 788 | 791 | 786 | 791 | 6,000 | 791 |
| 2008-08-01 | 796 | 796 | 787 | 787 | 6,500 | 787 |
| 2008-07-31 | 790 | 795 | 790 | 795 | 10,000 | 795 |
| 2008-07-30 | 786 | 795 | 782 | 790 | 7,500 | 790 |
| 2008-07-29 | 775 | 785 | 762 | 776 | 10,000 | 776 |
| 2008-07-28 | 780 | 815 | 780 | 795 | 9,000 | 795 |
| 2008-07-25 | 766 | 785 | 766 | 780 | 26,000 | 780 |
| 2008-07-24 | 769 | 770 | 768 | 769 | 9,000 | 769 |
| 2008-07-23 | 760 | 770 | 760 | 768 | 5,500 | 768 |
| 2008-07-22 | 767 | 768 | 755 | 756 | 6,500 | 756 |
| 2008-07-18 | 735 | 745 | 735 | 737 | 4,500 | 737 |
| 2008-07-17 | 734 | 740 | 732 | 732 | 7,500 | 732 |
| 2008-07-16 | 747 | 747 | 730 | 732 | 8,000 | 732 |
| 2008-07-15 | 748 | 750 | 739 | 739 | 14,500 | 739 |
| 2008-07-14 | 730 | 745 | 720 | 739 | 16,000 | 739 |
| 2008-07-11 | 727 | 727 | 725 | 725 | 11,000 | 725 |
| 2008-07-10 | 725 | 735 | 725 | 727 | 8,000 | 727 |
| 2008-07-09 | 720 | 725 | 720 | 722 | 18,000 | 722 |
| 2008-07-08 | 733 | 733 | 728 | 733 | 10,500 | 733 |
| 2008-07-07 | 730 | 737 | 730 | 735 | 5,000 | 735 |
| 2008-07-04 | 735 | 745 | 730 | 734 | 12,500 | 734 |
| 2008-07-03 | 731 | 751 | 731 | 737 | 9,500 | 737 |
| 2008-07-02 | 740 | 740 | 731 | 731 | 6,500 | 731 |
| 2008-07-01 | 762 | 762 | 750 | 750 | 6,000 | 750 |
| 2008-06-30 | 740 | 742 | 740 | 742 | 5,500 | 742 |
| 2008-06-27 | 730 | 742 | 730 | 741 | 5,500 | 741 |
| 2008-06-26 | 741 | 741 | 732 | 734 | 8,000 | 734 |
| 2008-06-25 | 748 | 748 | 725 | 737 | 18,000 | 737 |
| 2008-06-24 | 728 | 728 | 727 | 728 | 5,000 | 728 |
| 2008-06-23 | 730 | 731 | 725 | 730 | 7,500 | 730 |
| 2008-06-20 | 735 | 747 | 730 | 730 | 12,000 | 730 |
| 2008-06-19 | 742 | 742 | 735 | 735 | 15,500 | 735 |
| 2008-06-18 | 737 | 742 | 736 | 739 | 7,500 | 739 |
| 2008-06-17 | 737 | 747 | 736 | 738 | 11,000 | 738 |
| 2008-06-16 | 745 | 746 | 736 | 737 | 14,000 | 737 |
| 2008-06-13 | 752 | 752 | 736 | 739 | 19,000 | 739 |
| 2008-06-12 | 746 | 758 | 740 | 752 | 28,500 | 752 |
| 2008-06-11 | 737 | 741 | 736 | 736 | 18,500 | 736 |
| 2008-06-10 | 753 | 773 | 740 | 740 | 8,500 | 740 |
| 2008-06-09 | 747 | 747 | 737 | 743 | 15,000 | 743 |
| 2008-06-06 | 755 | 765 | 747 | 747 | 14,500 | 747 |
| 2008-06-05 | 751 | 761 | 751 | 755 | 11,500 | 755 |
| 2008-06-04 | 746 | 748 | 745 | 748 | 35,500 | 748 |
| 2008-06-03 | 759 | 762 | 747 | 748 | 31,000 | 748 |
| 2008-06-02 | 781 | 782 | 760 | 765 | 10,500 | 765 |
| 2008-05-30 | 770 | 770 | 745 | 760 | 33,000 | 760 |
| 2008-05-29 | 760 | 776 | 760 | 772 | 37,000 | 772 |
| 2008-05-28 | 770 | 781 | 769 | 770 | 19,000 | 770 |
| 2008-05-27 | 770 | 771 | 765 | 770 | 37,000 | 770 |
| 2008-05-26 | 792 | 797 | 767 | 770 | 18,000 | 770 |
| 2008-05-23 | 790 | 800 | 780 | 782 | 26,000 | 782 |
| 2008-05-22 | 800 | 800 | 790 | 793 | 7,000 | 793 |
| 2008-05-21 | 800 | 805 | 795 | 800 | 8,000 | 800 |
| 2008-05-20 | 810 | 825 | 801 | 801 | 16,000 | 801 |
| 2008-05-19 | 800 | 810 | 800 | 800 | 6,000 | 800 |
| 2008-05-16 | 800 | 800 | 785 | 785 | 11,000 | 785 |
| 2008-05-15 | 799 | 799 | 788 | 789 | 8,500 | 789 |
| 2008-05-14 | 758 | 774 | 758 | 771 | 21,500 | 771 |
| 2008-05-13 | 762 | 763 | 755 | 756 | 14,000 | 756 |
| 2008-05-12 | 760 | 764 | 760 | 763 | 12,500 | 763 |
| 2008-05-09 | 766 | 766 | 761 | 761 | 13,500 | 761 |
| 2008-05-08 | 760 | 769 | 760 | 766 | 10,500 | 766 |
| 2008-05-07 | 778 | 778 | 768 | 769 | 9,500 | 769 |
| 2008-05-02 | 747 | 755 | 747 | 754 | 3,000 | 754 |
| 2008-05-01 | 741 | 761 | 741 | 747 | 8,000 | 747 |
| 2008-04-30 | 737 | 745 | 731 | 731 | 13,000 | 731 |
| 2008-04-28 | 745 | 745 | 710 | 728 | 16,500 | 728 |
| 2008-04-25 | 732 | 735 | 725 | 735 | 6,000 | 735 |
| 2008-04-24 | 716 | 722 | 706 | 722 | 7,500 | 722 |
| 2008-04-23 | 724 | 727 | 721 | 724 | 7,000 | 724 |
| 2008-04-22 | 720 | 720 | 711 | 714 | 6,500 | 714 |
| 2008-04-21 | 730 | 730 | 708 | 721 | 19,000 | 721 |
| 2008-04-18 | 709 | 710 | 707 | 710 | 30,000 | 710 |
| 2008-04-17 | 715 | 725 | 715 | 719 | 6,500 | 719 |
| 2008-04-16 | 713 | 713 | 705 | 705 | 4,500 | 705 |
| 2008-04-15 | 718 | 719 | 700 | 703 | 17,000 | 703 |
| 2008-04-14 | 700 | 717 | 700 | 717 | 19,000 | 717 |
| 2008-04-11 | 686 | 708 | 686 | 706 | 15,500 | 706 |
| 2008-04-10 | 746 | 746 | 692 | 696 | 32,000 | 696 |
| 2008-04-09 | 779 | 779 | 757 | 757 | 8,500 | 757 |
| 2008-04-08 | 767 | 779 | 767 | 779 | 2,500 | 779 |
| 2008-04-07 | 777 | 781 | 766 | 766 | 18,500 | 766 |
| 2008-04-04 | 764 | 768 | 758 | 767 | 9,000 | 767 |
| 2008-04-03 | 760 | 760 | 752 | 754 | 18,000 | 754 |
| 2008-04-02 | 723 | 754 | 723 | 752 | 12,500 | 752 |
| 2008-04-01 | 738 | 761 | 725 | 726 | 17,500 | 726 |
| 2008-03-31 | 716 | 740 | 708 | 720 | 16,000 | 720 |
| 2008-03-28 | 705 | 715 | 705 | 706 | 7,500 | 706 |
| 2008-03-27 | 687 | 707 | 687 | 705 | 3,000 | 705 |
| 2008-03-26 | 717 | 726 | 682 | 686 | 19,000 | 686 |
| 2008-03-25 | 718 | 718 | 676 | 676 | 33,500 | 676 |
| 2008-03-24 | 672 | 680 | 666 | 668 | 25,000 | 668 |
| 2008-03-21 | 660 | 680 | 656 | 662 | 31,000 | 662 |
| 2008-03-19 | 660 | 677 | 659 | 663 | 25,000 | 663 |
| 2008-03-18 | 670 | 680 | 645 | 655 | 16,000 | 655 |
| 2008-03-17 | 682 | 682 | 636 | 666 | 23,000 | 666 |
| 2008-03-14 | 678 | 690 | 678 | 683 | 37,500 | 683 |
| 2008-03-13 | 749 | 755 | 718 | 718 | 15,000 | 718 |
| 2008-03-12 | 785 | 785 | 738 | 748 | 19,000 | 748 |
| 2008-03-11 | 746 | 758 | 743 | 757 | 15,000 | 757 |
| 2008-03-10 | 801 | 801 | 768 | 776 | 10,000 | 776 |
| 2008-03-07 | 811 | 812 | 806 | 806 | 10,500 | 806 |
| 2008-03-06 | 817 | 827 | 817 | 827 | 13,000 | 827 |
| 2008-03-05 | 826 | 827 | 816 | 816 | 5,500 | 816 |
| 2008-03-04 | 831 | 853 | 826 | 826 | 17,500 | 826 |
| 2008-03-03 | 858 | 858 | 821 | 826 | 17,000 | 826 |
| 2008-02-29 | 877 | 877 | 862 | 862 | 7,000 | 862 |
| 2008-02-28 | 882 | 883 | 876 | 883 | 5,000 | 883 |
| 2008-02-27 | 879 | 892 | 879 | 889 | 25,000 | 889 |
| 2008-02-26 | 895 | 895 | 877 | 879 | 70,000 | 879 |
| 2008-02-25 | 914 | 932 | 909 | 925 | 141,000 | 925 |
| 2008-02-22 | 916 | 916 | 908 | 909 | 16,500 | 909 |
| 2008-02-21 | 906 | 919 | 906 | 918 | 5,000 | 918 |
| 2008-02-20 | 915 | 919 | 905 | 906 | 11,500 | 906 |
| 2008-02-19 | 904 | 912 | 903 | 911 | 7,500 | 911 |
| 2008-02-18 | 880 | 905 | 876 | 904 | 12,000 | 904 |
| 2008-02-15 | 888 | 894 | 882 | 885 | 14,500 | 885 |
| 2008-02-14 | 874 | 890 | 874 | 890 | 9,500 | 890 |
| 2008-02-13 | 873 | 879 | 871 | 873 | 7,500 | 873 |
| 2008-02-12 | 878 | 880 | 873 | 880 | 9,500 | 880 |
| 2008-02-08 | 880 | 885 | 876 | 879 | 6,000 | 879 |
| 2008-02-07 | 886 | 886 | 869 | 876 | 15,000 | 876 |
| 2008-02-06 | 880 | 880 | 870 | 876 | 13,500 | 876 |
| 2008-02-05 | 893 | 907 | 893 | 907 | 4,500 | 907 |
| 2008-02-04 | 891 | 894 | 891 | 894 | 5,000 | 894 |
| 2008-02-01 | 878 | 890 | 878 | 880 | 4,000 | 880 |
| 2008-01-31 | 836 | 877 | 836 | 877 | 12,500 | 877 |
| 2008-01-30 | 879 | 880 | 860 | 861 | 17,000 | 861 |
| 2008-01-29 | 870 | 870 | 869 | 869 | 3,000 | 869 |
| 2008-01-28 | 851 | 855 | 846 | 846 | 12,000 | 846 |
| 2008-01-25 | 830 | 847 | 830 | 847 | 10,000 | 847 |
| 2008-01-24 | 814 | 828 | 814 | 821 | 7,000 | 821 |
| 2008-01-23 | 812 | 819 | 812 | 819 | 18,000 | 819 |
| 2008-01-22 | 819 | 830 | 810 | 811 | 20,500 | 811 |
| 2008-01-21 | 866 | 866 | 850 | 850 | 21,500 | 850 |
| 2008-01-18 | 857 | 875 | 857 | 866 | 7,000 | 866 |
| 2008-01-17 | 893 | 893 | 855 | 867 | 17,500 | 867 |
| 2008-01-16 | 880 | 887 | 843 | 852 | 44,000 | 852 |
| 2008-01-15 | 890 | 898 | 885 | 888 | 11,000 | 888 |
| 2008-01-11 | 887 | 896 | 886 | 887 | 13,500 | 887 |
| 2008-01-10 | 885 | 902 | 885 | 896 | 15,000 | 896 |
| 2008-01-09 | 881 | 895 | 881 | 895 | 11,500 | 895 |
| 2008-01-08 | 881 | 890 | 875 | 885 | 18,000 | 885 |
| 2008-01-07 | 900 | 903 | 880 | 881 | 29,000 | 881 |
| 2008-01-04 | 902 | 906 | 898 | 898 | 19,500 | 898 |
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
