2292 S FOODS(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 825 | 825 | 809 | 810 | 8,000 | 810 |
| 2009-12-29 | 820 | 822 | 812 | 816 | 12,000 | 816 |
| 2009-12-28 | 814 | 814 | 810 | 811 | 16,000 | 811 |
| 2009-12-25 | 806 | 809 | 801 | 805 | 13,000 | 805 |
| 2009-12-24 | 800 | 806 | 798 | 806 | 9,500 | 806 |
| 2009-12-22 | 796 | 801 | 790 | 800 | 20,500 | 800 |
| 2009-12-21 | 799 | 799 | 797 | 797 | 4,000 | 797 |
| 2009-12-18 | 799 | 799 | 785 | 792 | 15,500 | 792 |
| 2009-12-17 | 795 | 800 | 795 | 798 | 15,000 | 798 |
| 2009-12-16 | 789 | 795 | 789 | 795 | 9,000 | 795 |
| 2009-12-15 | 797 | 797 | 786 | 786 | 12,000 | 786 |
| 2009-12-14 | 794 | 794 | 783 | 788 | 12,000 | 788 |
| 2009-12-11 | 792 | 792 | 781 | 786 | 30,000 | 786 |
| 2009-12-10 | 794 | 795 | 792 | 794 | 13,000 | 794 |
| 2009-12-09 | 797 | 797 | 791 | 791 | 12,500 | 791 |
| 2009-12-08 | 799 | 799 | 796 | 797 | 9,500 | 797 |
| 2009-12-07 | 799 | 800 | 798 | 799 | 8,500 | 799 |
| 2009-12-04 | 804 | 804 | 796 | 797 | 16,000 | 797 |
| 2009-12-03 | 799 | 817 | 799 | 812 | 18,500 | 812 |
| 2009-12-02 | 813 | 813 | 810 | 810 | 6,500 | 810 |
| 2009-12-01 | 800 | 815 | 799 | 814 | 29,500 | 814 |
| 2009-11-30 | 792 | 820 | 788 | 810 | 26,500 | 810 |
| 2009-11-27 | 793 | 795 | 785 | 790 | 13,000 | 790 |
| 2009-11-26 | 790 | 793 | 785 | 793 | 14,000 | 793 |
| 2009-11-25 | 796 | 796 | 790 | 791 | 15,500 | 791 |
| 2009-11-24 | 787 | 792 | 782 | 787 | 10,500 | 787 |
| 2009-11-20 | 786 | 794 | 780 | 787 | 17,500 | 787 |
| 2009-11-19 | 783 | 796 | 783 | 796 | 13,000 | 796 |
| 2009-11-18 | 795 | 796 | 790 | 793 | 13,000 | 793 |
| 2009-11-17 | 796 | 796 | 785 | 786 | 11,500 | 786 |
| 2009-11-16 | 804 | 804 | 796 | 796 | 14,500 | 796 |
| 2009-11-13 | 801 | 804 | 801 | 804 | 9,000 | 804 |
| 2009-11-12 | 811 | 811 | 803 | 804 | 5,000 | 804 |
| 2009-11-11 | 810 | 822 | 809 | 811 | 7,000 | 811 |
| 2009-11-10 | 810 | 814 | 806 | 806 | 17,500 | 806 |
| 2009-11-09 | 818 | 820 | 816 | 816 | 12,000 | 816 |
| 2009-11-06 | 824 | 824 | 818 | 818 | 6,000 | 818 |
| 2009-11-05 | 820 | 823 | 812 | 818 | 9,500 | 818 |
| 2009-11-04 | 814 | 820 | 811 | 820 | 9,500 | 820 |
| 2009-11-02 | 816 | 824 | 816 | 824 | 12,500 | 824 |
| 2009-10-30 | 821 | 830 | 820 | 825 | 16,500 | 825 |
| 2009-10-29 | 828 | 832 | 821 | 821 | 17,500 | 821 |
| 2009-10-28 | 841 | 841 | 832 | 834 | 23,500 | 834 |
| 2009-10-27 | 838 | 844 | 830 | 841 | 16,000 | 841 |
| 2009-10-26 | 841 | 841 | 830 | 838 | 19,000 | 838 |
| 2009-10-23 | 830 | 844 | 830 | 832 | 12,500 | 832 |
| 2009-10-22 | 825 | 829 | 823 | 829 | 14,000 | 829 |
| 2009-10-21 | 826 | 837 | 825 | 837 | 16,500 | 837 |
| 2009-10-20 | 822 | 825 | 820 | 825 | 13,000 | 825 |
| 2009-10-19 | 819 | 822 | 810 | 822 | 31,000 | 822 |
| 2009-10-16 | 806 | 815 | 806 | 810 | 7,500 | 810 |
| 2009-10-15 | 809 | 812 | 804 | 804 | 20,000 | 804 |
| 2009-10-14 | 816 | 822 | 806 | 808 | 29,000 | 808 |
| 2009-10-13 | 844 | 844 | 817 | 822 | 15,000 | 822 |
| 2009-10-09 | 830 | 830 | 824 | 825 | 7,000 | 825 |
| 2009-10-08 | 840 | 840 | 819 | 829 | 11,000 | 829 |
| 2009-10-07 | 827 | 827 | 800 | 815 | 10,500 | 815 |
| 2009-10-06 | 835 | 835 | 820 | 827 | 11,500 | 827 |
| 2009-10-05 | 820 | 845 | 807 | 845 | 18,500 | 845 |
| 2009-10-02 | 851 | 855 | 835 | 835 | 14,500 | 835 |
| 2009-10-01 | 859 | 859 | 841 | 857 | 10,000 | 857 |
| 2009-09-30 | 850 | 860 | 849 | 860 | 8,000 | 860 |
| 2009-09-29 | 852 | 858 | 837 | 850 | 26,000 | 850 |
| 2009-09-28 | 852 | 855 | 839 | 851 | 16,500 | 851 |
| 2009-09-25 | 856 | 857 | 834 | 852 | 20,000 | 852 |
| 2009-09-24 | 860 | 861 | 840 | 848 | 19,000 | 848 |
| 2009-09-18 | 847 | 847 | 827 | 837 | 21,000 | 837 |
| 2009-09-17 | 843 | 852 | 830 | 848 | 22,500 | 848 |
| 2009-09-16 | 845 | 850 | 826 | 843 | 37,500 | 843 |
| 2009-09-15 | 841 | 850 | 841 | 844 | 9,000 | 844 |
| 2009-09-14 | 858 | 858 | 846 | 850 | 21,500 | 850 |
| 2009-09-11 | 856 | 859 | 850 | 857 | 27,500 | 857 |
| 2009-09-10 | 845 | 859 | 845 | 854 | 28,500 | 854 |
| 2009-09-09 | 843 | 858 | 843 | 854 | 21,500 | 854 |
| 2009-09-08 | 852 | 860 | 846 | 851 | 9,500 | 851 |
| 2009-09-07 | 862 | 874 | 852 | 854 | 29,000 | 854 |
| 2009-09-04 | 860 | 868 | 860 | 861 | 10,000 | 861 |
| 2009-09-03 | 870 | 870 | 852 | 859 | 23,000 | 859 |
| 2009-09-02 | 857 | 874 | 854 | 874 | 20,500 | 874 |
| 2009-09-01 | 871 | 876 | 865 | 876 | 21,000 | 876 |
| 2009-08-31 | 860 | 873 | 860 | 868 | 21,000 | 868 |
| 2009-08-28 | 850 | 862 | 850 | 859 | 20,500 | 859 |
| 2009-08-27 | 848 | 850 | 842 | 850 | 17,500 | 850 |
| 2009-08-26 | 841 | 849 | 840 | 848 | 22,000 | 848 |
| 2009-08-25 | 843 | 843 | 835 | 842 | 44,000 | 842 |
| 2009-08-24 | 838 | 843 | 824 | 843 | 15,000 | 843 |
| 2009-08-21 | 818 | 828 | 818 | 828 | 23,000 | 828 |
| 2009-08-20 | 828 | 828 | 810 | 822 | 21,000 | 822 |
| 2009-08-19 | 821 | 821 | 808 | 818 | 17,500 | 818 |
| 2009-08-18 | 825 | 831 | 802 | 831 | 17,500 | 831 |
| 2009-08-17 | 826 | 827 | 820 | 825 | 14,000 | 825 |
| 2009-08-14 | 836 | 845 | 834 | 834 | 10,000 | 834 |
| 2009-08-13 | 841 | 845 | 832 | 837 | 25,000 | 837 |
| 2009-08-12 | 839 | 842 | 821 | 821 | 13,000 | 821 |
| 2009-08-11 | 843 | 844 | 828 | 839 | 27,000 | 839 |
| 2009-08-10 | 850 | 850 | 826 | 834 | 39,000 | 834 |
| 2009-08-07 | 815 | 826 | 811 | 820 | 18,500 | 820 |
| 2009-08-06 | 826 | 829 | 818 | 822 | 15,500 | 822 |
| 2009-08-05 | 827 | 836 | 820 | 826 | 14,500 | 826 |
| 2009-08-04 | 832 | 839 | 827 | 827 | 13,000 | 827 |
| 2009-08-03 | 830 | 834 | 830 | 831 | 11,500 | 831 |
| 2009-07-31 | 824 | 833 | 822 | 830 | 24,500 | 830 |
| 2009-07-30 | 820 | 828 | 815 | 823 | 19,500 | 823 |
| 2009-07-29 | 825 | 830 | 816 | 818 | 17,500 | 818 |
| 2009-07-28 | 824 | 830 | 823 | 825 | 19,000 | 825 |
| 2009-07-27 | 832 | 832 | 820 | 824 | 27,500 | 824 |
| 2009-07-24 | 805 | 818 | 805 | 815 | 21,500 | 815 |
| 2009-07-23 | 809 | 813 | 803 | 803 | 28,500 | 803 |
| 2009-07-22 | 806 | 814 | 806 | 809 | 24,000 | 809 |
| 2009-07-21 | 801 | 807 | 801 | 805 | 20,500 | 805 |
| 2009-07-17 | 796 | 804 | 796 | 802 | 13,000 | 802 |
| 2009-07-16 | 798 | 805 | 795 | 795 | 22,500 | 795 |
| 2009-07-15 | 795 | 799 | 795 | 798 | 44,500 | 798 |
| 2009-07-14 | 803 | 803 | 794 | 796 | 58,500 | 796 |
| 2009-07-13 | 791 | 798 | 782 | 794 | 45,000 | 794 |
| 2009-07-10 | 773 | 785 | 768 | 784 | 36,500 | 784 |
| 2009-07-09 | 764 | 766 | 759 | 766 | 22,000 | 766 |
| 2009-07-08 | 761 | 780 | 760 | 764 | 16,000 | 764 |
| 2009-07-07 | 771 | 779 | 762 | 762 | 33,000 | 762 |
| 2009-07-06 | 760 | 775 | 759 | 771 | 26,500 | 771 |
| 2009-07-03 | 765 | 765 | 755 | 762 | 19,000 | 762 |
| 2009-07-02 | 769 | 775 | 768 | 772 | 16,500 | 772 |
| 2009-07-01 | 780 | 781 | 769 | 770 | 24,000 | 770 |
| 2009-06-30 | 755 | 780 | 753 | 777 | 47,000 | 777 |
| 2009-06-29 | 754 | 755 | 751 | 751 | 7,500 | 751 |
| 2009-06-26 | 745 | 755 | 744 | 754 | 16,000 | 754 |
| 2009-06-25 | 745 | 745 | 741 | 745 | 28,000 | 745 |
| 2009-06-24 | 743 | 745 | 740 | 745 | 12,500 | 745 |
| 2009-06-23 | 742 | 743 | 739 | 740 | 11,500 | 740 |
| 2009-06-22 | 743 | 746 | 739 | 740 | 23,500 | 740 |
| 2009-06-19 | 742 | 746 | 736 | 737 | 11,000 | 737 |
| 2009-06-18 | 740 | 742 | 737 | 742 | 6,500 | 742 |
| 2009-06-17 | 731 | 739 | 731 | 739 | 13,000 | 739 |
| 2009-06-16 | 743 | 743 | 731 | 731 | 52,000 | 731 |
| 2009-06-15 | 746 | 746 | 738 | 743 | 30,500 | 743 |
| 2009-06-12 | 746 | 746 | 743 | 745 | 19,500 | 745 |
| 2009-06-11 | 742 | 755 | 742 | 746 | 14,500 | 746 |
| 2009-06-10 | 740 | 744 | 738 | 741 | 16,500 | 741 |
| 2009-06-09 | 742 | 745 | 735 | 738 | 16,500 | 738 |
| 2009-06-08 | 750 | 756 | 739 | 739 | 37,500 | 739 |
| 2009-06-05 | 754 | 756 | 748 | 750 | 10,500 | 750 |
| 2009-06-04 | 752 | 753 | 750 | 752 | 9,500 | 752 |
| 2009-06-03 | 763 | 770 | 749 | 751 | 31,000 | 751 |
| 2009-06-02 | 785 | 785 | 761 | 767 | 38,500 | 767 |
| 2009-06-01 | 761 | 763 | 753 | 757 | 17,000 | 757 |
| 2009-05-29 | 758 | 769 | 753 | 769 | 38,000 | 769 |
| 2009-05-28 | 754 | 760 | 753 | 754 | 12,000 | 754 |
| 2009-05-27 | 753 | 760 | 752 | 752 | 12,500 | 752 |
| 2009-05-26 | 746 | 753 | 743 | 752 | 24,500 | 752 |
| 2009-05-25 | 756 | 760 | 755 | 756 | 12,000 | 756 |
| 2009-05-22 | 744 | 748 | 740 | 746 | 16,500 | 746 |
| 2009-05-21 | 743 | 749 | 736 | 743 | 7,000 | 743 |
| 2009-05-20 | 745 | 745 | 738 | 743 | 9,500 | 743 |
| 2009-05-19 | 738 | 744 | 738 | 743 | 10,500 | 743 |
| 2009-05-18 | 741 | 741 | 733 | 735 | 20,500 | 735 |
| 2009-05-15 | 733 | 745 | 730 | 740 | 48,000 | 740 |
| 2009-05-14 | 745 | 755 | 733 | 733 | 41,500 | 733 |
| 2009-05-13 | 755 | 755 | 744 | 749 | 26,000 | 749 |
| 2009-05-12 | 747 | 753 | 745 | 746 | 14,000 | 746 |
| 2009-05-11 | 750 | 750 | 742 | 747 | 5,000 | 747 |
| 2009-05-08 | 741 | 741 | 736 | 741 | 7,500 | 741 |
| 2009-05-07 | 743 | 749 | 737 | 741 | 24,000 | 741 |
| 2009-05-01 | 743 | 743 | 735 | 739 | 8,500 | 739 |
| 2009-04-30 | 738 | 743 | 738 | 742 | 8,000 | 742 |
| 2009-04-28 | 744 | 754 | 740 | 741 | 15,500 | 741 |
| 2009-04-27 | 753 | 756 | 742 | 744 | 28,000 | 744 |
| 2009-04-24 | 743 | 748 | 743 | 743 | 6,000 | 743 |
| 2009-04-23 | 749 | 751 | 742 | 743 | 38,500 | 743 |
| 2009-04-22 | 750 | 760 | 747 | 747 | 14,500 | 747 |
| 2009-04-21 | 755 | 760 | 745 | 748 | 29,000 | 748 |
| 2009-04-20 | 767 | 767 | 753 | 755 | 23,000 | 755 |
| 2009-04-17 | 778 | 778 | 766 | 767 | 9,500 | 767 |
| 2009-04-16 | 788 | 788 | 767 | 767 | 22,000 | 767 |
| 2009-04-15 | 770 | 784 | 770 | 780 | 27,500 | 780 |
| 2009-04-14 | 746 | 754 | 740 | 740 | 13,000 | 740 |
| 2009-04-13 | 761 | 761 | 746 | 749 | 16,500 | 749 |
| 2009-04-10 | 772 | 774 | 757 | 759 | 9,500 | 759 |
| 2009-04-09 | 757 | 757 | 751 | 755 | 13,500 | 755 |
| 2009-04-08 | 757 | 757 | 753 | 754 | 15,000 | 754 |
| 2009-04-07 | 774 | 775 | 764 | 764 | 5,000 | 764 |
| 2009-04-06 | 770 | 770 | 753 | 764 | 17,500 | 764 |
| 2009-04-03 | 811 | 811 | 771 | 777 | 9,500 | 777 |
| 2009-04-02 | 799 | 805 | 799 | 801 | 15,000 | 801 |
| 2009-04-01 | 810 | 810 | 788 | 788 | 3,500 | 788 |
| 2009-03-31 | 784 | 784 | 780 | 781 | 6,000 | 781 |
| 2009-03-30 | 814 | 824 | 794 | 794 | 13,500 | 794 |
| 2009-03-27 | 810 | 825 | 798 | 806 | 22,500 | 806 |
| 2009-03-26 | 827 | 827 | 815 | 820 | 5,000 | 820 |
| 2009-03-25 | 823 | 829 | 813 | 827 | 25,000 | 827 |
| 2009-03-24 | 825 | 835 | 818 | 833 | 19,500 | 833 |
| 2009-03-23 | 810 | 815 | 790 | 815 | 40,500 | 815 |
| 2009-03-19 | 804 | 804 | 790 | 790 | 7,500 | 790 |
| 2009-03-18 | 781 | 796 | 781 | 785 | 25,000 | 785 |
| 2009-03-17 | 770 | 778 | 765 | 766 | 13,500 | 766 |
| 2009-03-16 | 765 | 782 | 755 | 762 | 19,500 | 762 |
| 2009-03-13 | 765 | 770 | 760 | 765 | 28,000 | 765 |
| 2009-03-12 | 770 | 777 | 765 | 770 | 10,500 | 770 |
| 2009-03-11 | 759 | 780 | 759 | 769 | 11,500 | 769 |
| 2009-03-10 | 756 | 762 | 748 | 759 | 13,500 | 759 |
| 2009-03-09 | 803 | 810 | 784 | 786 | 15,000 | 786 |
| 2009-03-06 | 788 | 822 | 778 | 801 | 58,000 | 801 |
| 2009-03-05 | 780 | 784 | 770 | 778 | 15,500 | 778 |
| 2009-03-04 | 778 | 779 | 774 | 778 | 22,000 | 778 |
| 2009-03-03 | 771 | 779 | 771 | 775 | 7,000 | 775 |
| 2009-03-02 | 789 | 789 | 771 | 771 | 4,500 | 771 |
| 2009-02-27 | 781 | 792 | 781 | 791 | 10,000 | 791 |
| 2009-02-26 | 791 | 797 | 774 | 789 | 19,000 | 789 |
| 2009-02-25 | 801 | 801 | 791 | 791 | 36,000 | 791 |
| 2009-02-24 | 792 | 800 | 771 | 793 | 61,000 | 793 |
| 2009-02-23 | 803 | 810 | 803 | 807 | 117,000 | 807 |
| 2009-02-20 | 808 | 809 | 803 | 809 | 17,500 | 809 |
| 2009-02-19 | 804 | 807 | 804 | 807 | 13,500 | 807 |
| 2009-02-18 | 809 | 817 | 807 | 812 | 26,000 | 812 |
| 2009-02-17 | 816 | 816 | 806 | 810 | 12,500 | 810 |
| 2009-02-16 | 819 | 819 | 815 | 818 | 11,500 | 818 |
| 2009-02-13 | 819 | 819 | 811 | 817 | 14,500 | 817 |
| 2009-02-12 | 809 | 809 | 802 | 803 | 21,500 | 803 |
| 2009-02-10 | 805 | 814 | 805 | 807 | 15,500 | 807 |
| 2009-02-09 | 812 | 813 | 800 | 800 | 16,500 | 800 |
| 2009-02-06 | 810 | 813 | 800 | 810 | 23,000 | 810 |
| 2009-02-05 | 790 | 812 | 783 | 812 | 30,000 | 812 |
| 2009-02-04 | 783 | 790 | 780 | 787 | 10,000 | 787 |
| 2009-02-03 | 771 | 782 | 769 | 773 | 7,500 | 773 |
| 2009-02-02 | 753 | 760 | 751 | 760 | 8,000 | 760 |
| 2009-01-30 | 752 | 764 | 752 | 756 | 11,000 | 756 |
| 2009-01-29 | 760 | 765 | 756 | 765 | 9,000 | 765 |
| 2009-01-28 | 760 | 770 | 760 | 764 | 6,000 | 764 |
| 2009-01-27 | 771 | 777 | 757 | 770 | 6,500 | 770 |
| 2009-01-26 | 758 | 759 | 751 | 751 | 6,500 | 751 |
| 2009-01-23 | 757 | 758 | 748 | 749 | 8,000 | 749 |
| 2009-01-22 | 747 | 757 | 747 | 757 | 4,000 | 757 |
| 2009-01-21 | 750 | 750 | 738 | 750 | 11,500 | 750 |
| 2009-01-20 | 765 | 784 | 760 | 760 | 5,000 | 760 |
| 2009-01-19 | 760 | 780 | 760 | 767 | 11,500 | 767 |
| 2009-01-16 | 751 | 765 | 751 | 761 | 10,500 | 761 |
| 2009-01-15 | 762 | 773 | 752 | 754 | 9,000 | 754 |
| 2009-01-14 | 765 | 765 | 761 | 762 | 5,500 | 762 |
| 2009-01-13 | 782 | 782 | 765 | 765 | 8,000 | 765 |
| 2009-01-09 | 790 | 790 | 777 | 782 | 10,000 | 782 |
| 2009-01-08 | 796 | 796 | 789 | 790 | 6,500 | 790 |
| 2009-01-07 | 800 | 800 | 795 | 796 | 20,000 | 796 |
| 2009-01-06 | 800 | 800 | 795 | 800 | 8,000 | 800 |
| 2009-01-05 | 790 | 800 | 780 | 800 | 2,500 | 800 |
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