2292 S FOODS(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	645	646	645	646	6,000	646
2011-12-29	635	645	635	645	10,500	645
2011-12-28	636	637	635	635	2,000	635
2011-12-27	636	638	635	635	4,500	635
2011-12-26	636	640	635	635	12,500	635
2011-12-22	634	637	634	636	2,000	636
2011-12-21	637	637	630	634	9,000	634
2011-12-20	630	637	630	637	8,000	637
2011-12-19	636	639	631	632	16,500	632
2011-12-16	635	636	635	636	1,500	636
2011-12-15	640	640	635	635	2,500	635
2011-12-14	641	641	640	640	2,500	640
2011-12-13	631	641	628	641	2,500	641
2011-12-12	643	643	631	631	8,500	631
2011-12-09	633	633	623	623	18,500	623
2011-12-08	625	633	625	633	4,000	633
2011-12-07	628	633	625	625	6,500	625
2011-12-06	633	633	623	628	4,500	628
2011-12-05	627	633	627	633	12,000	633
2011-12-02	624	624	624	624	3,500	624
2011-12-01	613	620	610	619	9,500	619
2011-11-30	602	619	602	606	25,000	606
2011-11-29	600	601	600	601	4,000	601
2011-11-28	597	598	596	597	4,500	597
2011-11-25	603	603	593	601	11,000	601
2011-11-24	600	600	592	597	16,500	597
2011-11-22	600	605	599	600	13,500	600
2011-11-21	591	601	588	600	14,500	600
2011-11-18	595	597	590	591	11,000	591
2011-11-17	598	598	591	598	6,000	598
2011-11-16	597	598	592	592	6,000	592
2011-11-15	593	597	593	597	2,500	597
2011-11-14	592	593	591	591	4,500	591
2011-11-11	590	590	588	588	7,000	588
2011-11-10	588	590	586	590	14,000	590
2011-11-09	590	594	589	593	6,500	593
2011-11-08	594	594	589	589	9,500	589
2011-11-07	587	593	587	593	8,000	593
2011-11-04	586	589	586	589	4,000	589
2011-11-02	594	594	585	588	21,500	588
2011-11-01	596	598	591	594	10,000	594
2011-10-31	595	600	594	594	16,000	594
2011-10-28	599	599	591	595	11,000	595
2011-10-27	585	591	584	591	8,500	591
2011-10-26	585	585	582	585	13,000	585
2011-10-25	591	592	588	588	16,000	588
2011-10-24	586	589	586	588	2,500	588
2011-10-21	587	587	584	587	12,500	587
2011-10-20	589	590	587	587	9,000	587
2011-10-19	589	590	588	590	11,500	590
2011-10-18	588	593	587	589	10,000	589
2011-10-17	583	588	583	587	10,500	587
2011-10-14	593	593	579	582	51,500	582
2011-10-13	599	599	589	593	36,000	593
2011-10-12	595	598	594	595	24,500	595
2011-10-11	604	604	597	597	25,500	597
2011-10-07	605	610	601	602	12,000	602
2011-10-06	608	608	604	606	4,000	606
2011-10-05	609	609	604	604	14,000	604
2011-10-04	625	625	604	608	8,500	608
2011-10-03	628	628	625	625	9,500	625
2011-09-30	628	630	627	629	12,500	629
2011-09-29	622	629	616	628	12,500	628
2011-09-28	609	623	609	623	14,500	623
2011-09-27	601	607	595	607	15,500	607
2011-09-26	595	600	592	600	8,500	600
2011-09-22	599	599	595	598	11,500	598
2011-09-21	603	604	599	599	14,000	599
2011-09-20	606	606	603	603	5,500	603
2011-09-16	609	610	605	606	6,500	606
2011-09-15	600	605	600	604	10,500	604
2011-09-14	603	609	600	600	13,000	600
2011-09-13	605	607	603	603	6,500	603
2011-09-12	600	607	600	603	19,500	603
2011-09-09	617	617	612	613	22,500	613
2011-09-08	620	620	613	613	12,000	613
2011-09-07	624	624	615	616	6,500	616
2011-09-06	624	624	614	614	10,000	614
2011-09-05	623	624	620	620	7,500	620
2011-09-02	627	629	624	629	20,500	629
2011-09-01	627	627	621	622	12,500	622
2011-08-31	613	629	607	629	28,000	629
2011-08-30	615	615	605	610	10,500	610
2011-08-29	610	611	609	609	12,000	609
2011-08-26	610	610	608	610	12,500	610
2011-08-25	610	610	606	608	18,000	608
2011-08-24	618	618	606	606	26,000	606
2011-08-23	613	620	609	614	11,000	614
2011-08-22	614	614	610	610	6,500	610
2011-08-19	611	611	606	610	15,000	610
2011-08-18	615	615	612	612	5,500	612
2011-08-17	617	617	613	613	15,000	613
2011-08-16	620	621	614	617	32,000	617
2011-08-15	628	628	616	616	11,000	616
2011-08-12	618	624	615	619	8,500	619
2011-08-11	599	616	599	616	19,000	616
2011-08-10	609	610	600	603	39,000	603
2011-08-09	605	607	599	603	42,000	603
2011-08-08	621	621	605	605	36,000	605
2011-08-05	615	621	615	621	15,000	621
2011-08-04	621	630	616	621	27,500	621
2011-08-03	648	651	619	619	48,000	619
2011-08-02	653	657	650	650	15,500	650
2011-08-01	660	674	660	663	5,500	663
2011-07-29	665	665	661	661	17,000	661
2011-07-28	670	670	662	668	11,000	668
2011-07-27	684	684	670	673	21,000	673
2011-07-26	681	684	677	679	10,000	679
2011-07-25	682	685	681	681	13,500	681
2011-07-22	693	694	687	690	10,000	690
2011-07-21	691	692	688	690	7,500	690
2011-07-20	696	696	694	694	10,000	694
2011-07-19	699	699	695	697	13,000	697
2011-07-15	699	700	691	699	9,000	699
2011-07-14	700	700	695	695	7,000	695
2011-07-13	698	698	696	697	3,500	697
2011-07-12	695	696	685	691	16,500	691
2011-07-11	699	703	698	700	7,500	700
2011-07-08	698	700	696	699	12,000	699
2011-07-07	697	698	694	698	6,500	698
2011-07-06	699	700	694	698	14,500	698
2011-07-05	693	695	693	695	3,500	695
2011-07-04	699	705	697	700	3,500	700
2011-07-01	693	695	686	689	14,500	689
2011-06-30	690	690	683	684	10,000	684
2011-06-29	690	695	685	695	5,500	695
2011-06-28	690	695	675	690	8,000	690
2011-06-27	700	701	690	695	14,000	695
2011-06-24	684	699	684	695	7,500	695
2011-06-23	681	681	678	680	32,500	680
2011-06-22	680	681	670	681	9,000	681
2011-06-21	675	675	673	673	2,500	673
2011-06-20	670	670	666	669	8,000	669
2011-06-17	669	671	669	670	5,500	670
2011-06-16	670	672	668	670	15,500	670
2011-06-15	676	680	676	680	6,500	680
2011-06-14	674	676	669	676	5,000	676
2011-06-13	667	677	667	675	6,000	675
2011-06-10	676	677	675	677	19,500	677
2011-06-08	674	674	666	666	6,500	666
2011-06-07	676	676	665	670	7,500	670
2011-06-06	677	677	677	677	2,000	677
2011-06-03	669	679	665	677	15,500	677
2011-06-02	668	676	668	669	10,000	669
2011-06-01	677	677	667	674	8,000	674
2011-05-31	669	679	669	677	11,500	677
2011-05-30	663	676	663	676	5,000	676
2011-05-27	667	675	667	673	7,500	673
2011-05-26	667	674	667	674	8,000	674
2011-05-25	674	674	655	667	8,500	667
2011-05-24	665	670	662	670	4,500	670
2011-05-23	674	674	669	671	14,500	671
2011-05-20	673	676	672	674	10,000	674
2011-05-19	672	672	663	666	8,000	666
2011-05-18	667	670	665	667	10,500	667
2011-05-17	667	668	664	667	12,500	667
2011-05-16	670	670	665	668	12,500	668
2011-05-13	669	671	666	667	27,500	667
2011-05-12	665	672	661	671	8,000	671
2011-05-11	667	670	662	665	10,000	665
2011-05-10	664	668	663	667	7,500	667
2011-05-09	658	665	658	664	11,500	664
2011-05-06	655	660	651	658	25,500	658
2011-05-02	664	667	657	664	10,500	664
2011-04-28	658	658	652	654	10,000	654
2011-04-27	650	658	642	655	13,500	655
2011-04-26	647	648	641	645	15,000	645
2011-04-25	645	648	643	647	10,000	647
2011-04-22	650	654	643	645	16,000	645
2011-04-21	651	652	650	651	6,000	651
2011-04-20	659	659	651	651	8,500	651
2011-04-19	664	664	652	653	25,500	653
2011-04-18	655	673	655	662	7,000	662
2011-04-15	655	665	655	658	19,500	658
2011-04-14	658	658	652	657	14,500	657
2011-04-13	657	659	651	658	11,000	658
2011-04-12	660	667	647	666	27,500	666
2011-04-11	652	660	652	660	11,500	660
2011-04-08	644	651	644	649	11,000	649
2011-04-07	654	659	644	644	9,500	644
2011-04-06	652	652	639	644	17,000	644
2011-04-05	654	654	640	645	11,500	645
2011-04-04	672	672	650	655	48,000	655
2011-04-01	684	685	670	675	26,500	675
2011-03-31	699	699	682	699	18,000	699
2011-03-30	702	702	684	699	14,500	699
2011-03-29	690	693	680	693	26,500	693
2011-03-28	685	690	680	690	15,500	690
2011-03-25	695	695	677	685	21,000	685
2011-03-24	685	697	681	685	19,000	685
2011-03-23	697	697	677	685	32,500	685
2011-03-22	668	683	668	677	24,500	677
2011-03-18	630	681	630	660	44,500	660
2011-03-17	620	626	611	621	45,500	621
2011-03-16	618	652	611	623	53,000	623
2011-03-15	668	673	589	618	45,500	618
2011-03-14	634	680	624	667	32,000	667
2011-03-11	730	731	718	724	57,500	724
2011-03-10	731	731	722	727	14,000	727
2011-03-09	738	741	729	733	19,500	733
2011-03-08	723	735	723	730	28,500	730
2011-03-07	745	745	735	737	16,500	737
2011-03-04	750	750	742	746	57,000	746
2011-03-03	734	741	733	740	33,500	740
2011-03-02	736	737	728	728	40,500	728
2011-03-01	741	744	734	741	27,500	741
2011-02-28	737	742	722	742	42,500	742
2011-02-25	733	739	720	737	55,500	737
2011-02-24	737	745	732	736	182,000	736
2011-02-23	752	772	751	751	423,500	751
2011-02-22	774	775	772	773	57,500	773
2011-02-21	772	774	772	774	33,500	774
2011-02-18	770	771	766	771	28,000	771
2011-02-17	771	772	769	770	43,000	770
2011-02-16	770	774	768	771	56,500	771
2011-02-15	767	774	767	772	64,000	772
2011-02-14	762	767	762	767	47,000	767
2011-02-10	761	763	751	760	34,500	760
2011-02-09	755	762	754	756	29,500	756
2011-02-08	748	758	748	755	61,000	755
2011-02-07	742	747	741	746	56,500	746
2011-02-04	737	743	736	742	33,500	742
2011-02-03	736	738	734	738	17,500	738
2011-02-02	735	739	733	735	24,500	735
2011-02-01	732	735	731	735	12,000	735
2011-01-31	740	740	730	733	22,500	733
2011-01-28	758	758	741	741	21,000	741
2011-01-27	738	755	738	748	34,000	748
2011-01-26	732	739	730	738	35,000	738
2011-01-25	733	734	731	732	17,500	732
2011-01-24	733	733	732	733	11,000	733
2011-01-21	728	732	728	732	38,500	732
2011-01-20	726	728	723	727	16,000	727
2011-01-19	722	734	722	732	47,000	732
2011-01-18	728	728	722	722	12,000	722
2011-01-17	722	739	717	721	45,000	721
2011-01-14	712	719	711	715	15,500	715
2011-01-13	720	720	709	712	48,500	712
2011-01-12	715	718	715	716	24,000	716
2011-01-11	720	720	713	713	33,500	713
2011-01-07	718	719	716	716	24,500	716
2011-01-06	716	735	715	718	25,000	718
2011-01-05	711	711	700	706	11,000	706
2011-01-04	702	704	700	701	16,500	701

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