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