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
2010-12-306966986966969,000696
2010-12-296926956916948,500694
2010-12-2868669768569222,000692
2010-12-2769769768768835,000688
2010-12-2469969969369412,000694
2010-12-2269569969569912,500699
2010-12-2169469969469512,500695
2010-12-2069769969769914,000699
2010-12-1769470068869721,000697
2010-12-1669469669369417,000694
2010-12-1568969568969315,500693
2010-12-1468069968068916,500689
2010-12-1368768767667923,500679
2010-12-1067567867567836,000678
2010-12-0967668067667918,500679
2010-12-0867267667267611,000676
2010-12-0767167367067213,000672
2010-12-0667467566767016,500670
2010-12-0367167166566518,500665
2010-12-0267267266566519,500665
2010-12-0166067466066517,000665
2010-11-3066566665966018,000660
2010-11-2966166565066016,500660
2010-11-2666066865966116,500661
2010-11-2567467466866814,500668
2010-11-2465567465566020,000660
2010-11-226646666576647,500664
2010-11-1965166065165415,500654
2010-11-186436506436505,000650
2010-11-1764264464164214,000642
2010-11-166446456406447,500644
2010-11-156466536466467,500646
2010-11-126466486466467,500646
2010-11-1163864763864614,000646
2010-11-1063464663464311,000643
2010-11-096336376336347,500634
2010-11-0863363763363711,000637
2010-11-0563164563063218,000632
2010-11-0462063862062918,000629
2010-11-0262162561861912,500619
2010-11-0162862862062122,000621
2010-10-2964064061462835,500628
2010-10-2865165664064038,500640
2010-10-2766266265065514,500655
2010-10-2665465765265322,500653
2010-10-2565966365265321,000653
2010-10-2265866065465415,500654
2010-10-2166066065865814,000658
2010-10-2067467466066020,500660
2010-10-1967467966867412,500674
2010-10-1866568266567415,500674
2010-10-1567667666866911,500669
2010-10-1467167567067016,500670
2010-10-1366367666167324,500673
2010-10-1269869866366331,500663
2010-10-0869869869169129,000691
2010-10-0768969468769419,500694
2010-10-0668869268768915,500689
2010-10-0568968967868737,000687
2010-10-0468869168568511,000685
2010-10-0168668968468813,500688
2010-09-3069069468568514,500685
2010-09-296906936906918,500691
2010-09-2868669268669012,500690
2010-09-2768668867568816,500688
2010-09-2468168768168512,000685
2010-09-2268268368068134,500681
2010-09-2168468668268217,000682
2010-09-1768268968168416,500684
2010-09-166836856836859,000685
2010-09-1568168968068712,500687
2010-09-1468568868068129,500681
2010-09-1368668868568515,500685
2010-09-1069269368768829,500688
2010-09-096866886866863,500686
2010-09-086866896866865,500686
2010-09-076886986886908,000690
2010-09-0668969368569110,000691
2010-09-036836926836896,000689
2010-09-0269069368268316,000683
2010-09-0168969368468424,500684
2010-08-3170670669169211,500692
2010-08-3071271570270614,500706
2010-08-2770570670070128,500701
2010-08-2671171571071216,500712
2010-08-2571071571071116,000711
2010-08-2471071270871214,000712
2010-08-237177177107138,000713
2010-08-207177187157174,500717
2010-08-197137177137174,000717
2010-08-1871771771071411,000714
2010-08-177127187117147,000714
2010-08-167107147107144,000714
2010-08-137087157087149,000714
2010-08-1270671070670820,000708
2010-08-1171771771171123,000711
2010-08-1071872071671721,000717
2010-08-0972072171671829,500718
2010-08-0672072371972315,000723
2010-08-0572272372072211,500722
2010-08-0472072371972215,500722
2010-08-0372673172672813,000728
2010-08-0272772972672615,000726
2010-07-3073473472772711,000727
2010-07-2973273672873417,000734
2010-07-287337387327326,500732
2010-07-277337347297315,000731
2010-07-267377377267295,500729
2010-07-2373573572272713,500727
2010-07-2272473072072010,500720
2010-07-217367367247249,500724
2010-07-2074074072672712,500727
2010-07-1672672772172711,500727
2010-07-1573773772072510,500725
2010-07-1473074573074010,500740
2010-07-1372572972272416,000724
2010-07-127407457347368,000736
2010-07-097337407337406,000740
2010-07-0873874173673710,500737
2010-07-0773173772973414,000734
2010-07-067297297227258,000725
2010-07-0572672972472412,000724
2010-07-0272272472272212,000722
2010-07-0172672672072215,500722
2010-06-3072572571872341,500723
2010-06-2972773072572735,500727
2010-06-2872872872672718,500727
2010-06-2573873872672729,500727
2010-06-2473473973373311,500733
2010-06-2374074173473413,500734
2010-06-2274574672973835,000738
2010-06-2174374674274520,500745
2010-06-187437447387437,000743
2010-06-1773873873573711,500737
2010-06-1673774473273511,500735
2010-06-1573473572873110,500731
2010-06-147327327317318,500731
2010-06-1173073472973123,000731
2010-06-1072673772672910,000729
2010-06-0973273272572632,000726
2010-06-0873173473173210,000732
2010-06-0773573573173120,500731
2010-06-0473774573774110,000741
2010-06-0373673973573616,000736
2010-06-0274074273573626,000736
2010-06-017417457417455,000745
2010-05-317387487387474,000747
2010-05-2874875373573718,500737
2010-05-2774074073273346,500733
2010-05-2674474574074232,000742
2010-05-2575075074374523,000745
2010-05-2474675374675013,500750
2010-05-2174574674374515,500745
2010-05-2075075775075716,500757
2010-05-1976276274575028,000750
2010-05-1876776776276212,500762
2010-05-1777077376776819,000768
2010-05-1477977977377313,500773
2010-05-1377777777477612,000776
2010-05-1277677777377515,500775
2010-05-1178078077677623,000776
2010-05-1077678277078212,500782
2010-05-0777478177077526,000775
2010-05-0678879277978726,000787
2010-04-3079079679079514,500795
2010-04-2879279278478434,000784
2010-04-2779679679179413,000794
2010-04-2679879879679631,000796
2010-04-237917967917959,500795
2010-04-2279379779079645,500796
2010-04-2179879879679620,500796
2010-04-207947967937958,500795
2010-04-1979680379579719,500797
2010-04-1679880379880215,000802
2010-04-1579780379780252,500802
2010-04-1478379378278813,500788
2010-04-1379179278678928,000789
2010-04-1278478978278616,500786
2010-04-097807837807807,500780
2010-04-0878078177978015,000780
2010-04-0778078477578014,000780
2010-04-0677578377477918,000779
2010-04-0578578577277418,000774
2010-04-0278178177677812,500778
2010-04-0178378377178127,500781
2010-03-3178878877477446,000774
2010-03-3076678075478054,000780
2010-03-2977077776176438,500764
2010-03-2676677176577126,000771
2010-03-2576576876576822,000768
2010-03-2476576776276518,000765
2010-03-2376276576276310,500763
2010-03-1976376476176118,000761
2010-03-1876376376176313,000763
2010-03-1776476476176421,000764
2010-03-167687687637647,500764
2010-03-1576576576276316,500763
2010-03-1276976975975925,000759
2010-03-1176076775976521,000765
2010-03-1076076075575810,500758
2010-03-0975276375275527,500755
2010-03-0875676075175233,000752
2010-03-0574775574375527,000755
2010-03-0475075174574821,000748
2010-03-0375976474875055,000750
2010-03-0277377375876537,000765
2010-03-0176877276476423,500764
2010-02-2676977576777228,000772
2010-02-2578178376577775,000777
2010-02-24766785762785122,000785
2010-02-23790802780797204,500797
2010-02-2280281180280450,000804
2010-02-1980180179879835,500798
2010-02-1879980279880235,000802
2010-02-1779880079880020,500800
2010-02-1680080179979924,000799
2010-02-1580280279779829,000798
2010-02-1280280579779952,500799
2010-02-1080481080480413,500804
2010-02-0980580780480724,500807
2010-02-0880781380680721,500807
2010-02-0580880880680716,000807
2010-02-0481281581081014,500810
2010-02-0380881380881217,000812
2010-02-0280880880580714,500807
2010-02-0180480680380421,500804
2010-01-2980280379680225,500802
2010-01-288018038008029,000802
2010-01-2780080380080023,500800
2010-01-2680580680280324,500803
2010-01-2580680880580617,500806
2010-01-2281181380881022,500810
2010-01-2181381781181629,000816
2010-01-2081981981781718,000817
2010-01-1981881981781817,000818
2010-01-1881882081881911,000819
2010-01-1581982181281926,500819
2010-01-1482782781981913,500819
2010-01-1382082381881935,000819
2010-01-1283083483083415,000834
2010-01-0882183582082725,000827
2010-01-078258258198207,000820
2010-01-0681982181882113,500821
2010-01-0582782781281313,500813
2010-01-048198198178187,000818

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