2292 S FOODS(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	696	698	696	696	9,000	696
2010-12-29	692	695	691	694	8,500	694
2010-12-28	686	697	685	692	22,000	692
2010-12-27	697	697	687	688	35,000	688
2010-12-24	699	699	693	694	12,000	694
2010-12-22	695	699	695	699	12,500	699
2010-12-21	694	699	694	695	12,500	695
2010-12-20	697	699	697	699	14,000	699
2010-12-17	694	700	688	697	21,000	697
2010-12-16	694	696	693	694	17,000	694
2010-12-15	689	695	689	693	15,500	693
2010-12-14	680	699	680	689	16,500	689
2010-12-13	687	687	676	679	23,500	679
2010-12-10	675	678	675	678	36,000	678
2010-12-09	676	680	676	679	18,500	679
2010-12-08	672	676	672	676	11,000	676
2010-12-07	671	673	670	672	13,000	672
2010-12-06	674	675	667	670	16,500	670
2010-12-03	671	671	665	665	18,500	665
2010-12-02	672	672	665	665	19,500	665
2010-12-01	660	674	660	665	17,000	665
2010-11-30	665	666	659	660	18,000	660
2010-11-29	661	665	650	660	16,500	660
2010-11-26	660	668	659	661	16,500	661
2010-11-25	674	674	668	668	14,500	668
2010-11-24	655	674	655	660	20,000	660
2010-11-22	664	666	657	664	7,500	664
2010-11-19	651	660	651	654	15,500	654
2010-11-18	643	650	643	650	5,000	650
2010-11-17	642	644	641	642	14,000	642
2010-11-16	644	645	640	644	7,500	644
2010-11-15	646	653	646	646	7,500	646
2010-11-12	646	648	646	646	7,500	646
2010-11-11	638	647	638	646	14,000	646
2010-11-10	634	646	634	643	11,000	643
2010-11-09	633	637	633	634	7,500	634
2010-11-08	633	637	633	637	11,000	637
2010-11-05	631	645	630	632	18,000	632
2010-11-04	620	638	620	629	18,000	629
2010-11-02	621	625	618	619	12,500	619
2010-11-01	628	628	620	621	22,000	621
2010-10-29	640	640	614	628	35,500	628
2010-10-28	651	656	640	640	38,500	640
2010-10-27	662	662	650	655	14,500	655
2010-10-26	654	657	652	653	22,500	653
2010-10-25	659	663	652	653	21,000	653
2010-10-22	658	660	654	654	15,500	654
2010-10-21	660	660	658	658	14,000	658
2010-10-20	674	674	660	660	20,500	660
2010-10-19	674	679	668	674	12,500	674
2010-10-18	665	682	665	674	15,500	674
2010-10-15	676	676	668	669	11,500	669
2010-10-14	671	675	670	670	16,500	670
2010-10-13	663	676	661	673	24,500	673
2010-10-12	698	698	663	663	31,500	663
2010-10-08	698	698	691	691	29,000	691
2010-10-07	689	694	687	694	19,500	694
2010-10-06	688	692	687	689	15,500	689
2010-10-05	689	689	678	687	37,000	687
2010-10-04	688	691	685	685	11,000	685
2010-10-01	686	689	684	688	13,500	688
2010-09-30	690	694	685	685	14,500	685
2010-09-29	690	693	690	691	8,500	691
2010-09-28	686	692	686	690	12,500	690
2010-09-27	686	688	675	688	16,500	688
2010-09-24	681	687	681	685	12,000	685
2010-09-22	682	683	680	681	34,500	681
2010-09-21	684	686	682	682	17,000	682
2010-09-17	682	689	681	684	16,500	684
2010-09-16	683	685	683	685	9,000	685
2010-09-15	681	689	680	687	12,500	687
2010-09-14	685	688	680	681	29,500	681
2010-09-13	686	688	685	685	15,500	685
2010-09-10	692	693	687	688	29,500	688
2010-09-09	686	688	686	686	3,500	686
2010-09-08	686	689	686	686	5,500	686
2010-09-07	688	698	688	690	8,000	690
2010-09-06	689	693	685	691	10,000	691
2010-09-03	683	692	683	689	6,000	689
2010-09-02	690	693	682	683	16,000	683
2010-09-01	689	693	684	684	24,500	684
2010-08-31	706	706	691	692	11,500	692
2010-08-30	712	715	702	706	14,500	706
2010-08-27	705	706	700	701	28,500	701
2010-08-26	711	715	710	712	16,500	712
2010-08-25	710	715	710	711	16,000	711
2010-08-24	710	712	708	712	14,000	712
2010-08-23	717	717	710	713	8,000	713
2010-08-20	717	718	715	717	4,500	717
2010-08-19	713	717	713	717	4,000	717
2010-08-18	717	717	710	714	11,000	714
2010-08-17	712	718	711	714	7,000	714
2010-08-16	710	714	710	714	4,000	714
2010-08-13	708	715	708	714	9,000	714
2010-08-12	706	710	706	708	20,000	708
2010-08-11	717	717	711	711	23,000	711
2010-08-10	718	720	716	717	21,000	717
2010-08-09	720	721	716	718	29,500	718
2010-08-06	720	723	719	723	15,000	723
2010-08-05	722	723	720	722	11,500	722
2010-08-04	720	723	719	722	15,500	722
2010-08-03	726	731	726	728	13,000	728
2010-08-02	727	729	726	726	15,000	726
2010-07-30	734	734	727	727	11,000	727
2010-07-29	732	736	728	734	17,000	734
2010-07-28	733	738	732	732	6,500	732
2010-07-27	733	734	729	731	5,000	731
2010-07-26	737	737	726	729	5,500	729
2010-07-23	735	735	722	727	13,500	727
2010-07-22	724	730	720	720	10,500	720
2010-07-21	736	736	724	724	9,500	724
2010-07-20	740	740	726	727	12,500	727
2010-07-16	726	727	721	727	11,500	727
2010-07-15	737	737	720	725	10,500	725
2010-07-14	730	745	730	740	10,500	740
2010-07-13	725	729	722	724	16,000	724
2010-07-12	740	745	734	736	8,000	736
2010-07-09	733	740	733	740	6,000	740
2010-07-08	738	741	736	737	10,500	737
2010-07-07	731	737	729	734	14,000	734
2010-07-06	729	729	722	725	8,000	725
2010-07-05	726	729	724	724	12,000	724
2010-07-02	722	724	722	722	12,000	722
2010-07-01	726	726	720	722	15,500	722
2010-06-30	725	725	718	723	41,500	723
2010-06-29	727	730	725	727	35,500	727
2010-06-28	728	728	726	727	18,500	727
2010-06-25	738	738	726	727	29,500	727
2010-06-24	734	739	733	733	11,500	733
2010-06-23	740	741	734	734	13,500	734
2010-06-22	745	746	729	738	35,000	738
2010-06-21	743	746	742	745	20,500	745
2010-06-18	743	744	738	743	7,000	743
2010-06-17	738	738	735	737	11,500	737
2010-06-16	737	744	732	735	11,500	735
2010-06-15	734	735	728	731	10,500	731
2010-06-14	732	732	731	731	8,500	731
2010-06-11	730	734	729	731	23,000	731
2010-06-10	726	737	726	729	10,000	729
2010-06-09	732	732	725	726	32,000	726
2010-06-08	731	734	731	732	10,000	732
2010-06-07	735	735	731	731	20,500	731
2010-06-04	737	745	737	741	10,000	741
2010-06-03	736	739	735	736	16,000	736
2010-06-02	740	742	735	736	26,000	736
2010-06-01	741	745	741	745	5,000	745
2010-05-31	738	748	738	747	4,000	747
2010-05-28	748	753	735	737	18,500	737
2010-05-27	740	740	732	733	46,500	733
2010-05-26	744	745	740	742	32,000	742
2010-05-25	750	750	743	745	23,000	745
2010-05-24	746	753	746	750	13,500	750
2010-05-21	745	746	743	745	15,500	745
2010-05-20	750	757	750	757	16,500	757
2010-05-19	762	762	745	750	28,000	750
2010-05-18	767	767	762	762	12,500	762
2010-05-17	770	773	767	768	19,000	768
2010-05-14	779	779	773	773	13,500	773
2010-05-13	777	777	774	776	12,000	776
2010-05-12	776	777	773	775	15,500	775
2010-05-11	780	780	776	776	23,000	776
2010-05-10	776	782	770	782	12,500	782
2010-05-07	774	781	770	775	26,000	775
2010-05-06	788	792	779	787	26,000	787
2010-04-30	790	796	790	795	14,500	795
2010-04-28	792	792	784	784	34,000	784
2010-04-27	796	796	791	794	13,000	794
2010-04-26	798	798	796	796	31,000	796
2010-04-23	791	796	791	795	9,500	795
2010-04-22	793	797	790	796	45,500	796
2010-04-21	798	798	796	796	20,500	796
2010-04-20	794	796	793	795	8,500	795
2010-04-19	796	803	795	797	19,500	797
2010-04-16	798	803	798	802	15,000	802
2010-04-15	797	803	797	802	52,500	802
2010-04-14	783	793	782	788	13,500	788
2010-04-13	791	792	786	789	28,000	789
2010-04-12	784	789	782	786	16,500	786
2010-04-09	780	783	780	780	7,500	780
2010-04-08	780	781	779	780	15,000	780
2010-04-07	780	784	775	780	14,000	780
2010-04-06	775	783	774	779	18,000	779
2010-04-05	785	785	772	774	18,000	774
2010-04-02	781	781	776	778	12,500	778
2010-04-01	783	783	771	781	27,500	781
2010-03-31	788	788	774	774	46,000	774
2010-03-30	766	780	754	780	54,000	780
2010-03-29	770	777	761	764	38,500	764
2010-03-26	766	771	765	771	26,000	771
2010-03-25	765	768	765	768	22,000	768
2010-03-24	765	767	762	765	18,000	765
2010-03-23	762	765	762	763	10,500	763
2010-03-19	763	764	761	761	18,000	761
2010-03-18	763	763	761	763	13,000	763
2010-03-17	764	764	761	764	21,000	764
2010-03-16	768	768	763	764	7,500	764
2010-03-15	765	765	762	763	16,500	763
2010-03-12	769	769	759	759	25,000	759
2010-03-11	760	767	759	765	21,000	765
2010-03-10	760	760	755	758	10,500	758
2010-03-09	752	763	752	755	27,500	755
2010-03-08	756	760	751	752	33,000	752
2010-03-05	747	755	743	755	27,000	755
2010-03-04	750	751	745	748	21,000	748
2010-03-03	759	764	748	750	55,000	750
2010-03-02	773	773	758	765	37,000	765
2010-03-01	768	772	764	764	23,500	764
2010-02-26	769	775	767	772	28,000	772
2010-02-25	781	783	765	777	75,000	777
2010-02-24	766	785	762	785	122,000	785
2010-02-23	790	802	780	797	204,500	797
2010-02-22	802	811	802	804	50,000	804
2010-02-19	801	801	798	798	35,500	798
2010-02-18	799	802	798	802	35,000	802
2010-02-17	798	800	798	800	20,500	800
2010-02-16	800	801	799	799	24,000	799
2010-02-15	802	802	797	798	29,000	798
2010-02-12	802	805	797	799	52,500	799
2010-02-10	804	810	804	804	13,500	804
2010-02-09	805	807	804	807	24,500	807
2010-02-08	807	813	806	807	21,500	807
2010-02-05	808	808	806	807	16,000	807
2010-02-04	812	815	810	810	14,500	810
2010-02-03	808	813	808	812	17,000	812
2010-02-02	808	808	805	807	14,500	807
2010-02-01	804	806	803	804	21,500	804
2010-01-29	802	803	796	802	25,500	802
2010-01-28	801	803	800	802	9,000	802
2010-01-27	800	803	800	800	23,500	800
2010-01-26	805	806	802	803	24,500	803
2010-01-25	806	808	805	806	17,500	806
2010-01-22	811	813	808	810	22,500	810
2010-01-21	813	817	811	816	29,000	816
2010-01-20	819	819	817	817	18,000	817
2010-01-19	818	819	817	818	17,000	818
2010-01-18	818	820	818	819	11,000	819
2010-01-15	819	821	812	819	26,500	819
2010-01-14	827	827	819	819	13,500	819
2010-01-13	820	823	818	819	35,000	819
2010-01-12	830	834	830	834	15,000	834
2010-01-08	821	835	820	827	25,000	827
2010-01-07	825	825	819	820	7,000	820
2010-01-06	819	821	818	821	13,500	821
2010-01-05	827	827	812	813	13,500	813
2010-01-04	819	819	817	818	7,000	818

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31