2292 S FOODS(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,417	2,420	2,372	2,389	64,000	2,389
2014-12-29	2,457	2,466	2,383	2,415	62,200	2,415
2014-12-26	2,430	2,463	2,428	2,457	32,600	2,457
2014-12-25	2,458	2,475	2,425	2,455	56,700	2,455
2014-12-24	2,418	2,458	2,409	2,440	59,000	2,440
2014-12-22	2,420	2,444	2,367	2,397	80,200	2,397
2014-12-19	2,379	2,395	2,354	2,394	35,100	2,394
2014-12-18	2,354	2,367	2,332	2,348	33,900	2,348
2014-12-17	2,305	2,350	2,300	2,301	39,500	2,301
2014-12-16	2,371	2,396	2,281	2,326	110,600	2,326
2014-12-15	2,280	2,418	2,264	2,395	135,100	2,395
2014-12-12	2,250	2,299	2,242	2,261	97,700	2,261
2014-12-11	2,212	2,273	2,212	2,271	57,900	2,271
2014-12-10	2,250	2,278	2,214	2,241	70,800	2,241
2014-12-09	2,277	2,311	2,248	2,267	117,400	2,267
2014-12-08	2,271	2,271	2,196	2,227	54,000	2,227
2014-12-05	2,262	2,274	2,250	2,258	18,300	2,258
2014-12-04	2,252	2,290	2,233	2,262	59,700	2,262
2014-12-03	2,299	2,300	2,250	2,260	41,600	2,260
2014-12-02	2,300	2,300	2,272	2,291	39,400	2,291
2014-12-01	2,253	2,320	2,253	2,293	72,200	2,293
2014-11-28	2,220	2,258	2,209	2,253	66,400	2,253
2014-11-27	2,255	2,255	2,210	2,220	52,000	2,220
2014-11-26	2,183	2,255	2,167	2,236	84,000	2,236
2014-11-25	2,211	2,218	2,162	2,183	49,800	2,183
2014-11-21	2,180	2,205	2,156	2,189	58,700	2,189
2014-11-20	2,192	2,219	2,179	2,204	25,200	2,204
2014-11-19	2,233	2,233	2,187	2,191	31,300	2,191
2014-11-18	2,179	2,214	2,168	2,212	39,600	2,212
2014-11-17	2,197	2,197	2,140	2,147	54,900	2,147
2014-11-14	2,199	2,203	2,170	2,197	79,800	2,197
2014-11-13	2,132	2,152	2,119	2,150	56,000	2,150
2014-11-12	2,187	2,209	2,141	2,146	90,300	2,146
2014-11-11	2,150	2,233	2,150	2,202	69,600	2,202
2014-11-10	2,177	2,199	2,159	2,169	51,200	2,169
2014-11-07	2,170	2,192	2,113	2,178	53,800	2,178
2014-11-06	2,200	2,209	2,169	2,172	71,200	2,172
2014-11-05	2,200	2,219	2,165	2,206	124,400	2,206
2014-11-04	2,349	2,371	2,205	2,212	278,700	2,212
2014-10-31	2,280	2,348	2,231	2,332	168,400	2,332
2014-10-30	2,220	2,300	2,220	2,286	166,400	2,286
2014-10-29	2,198	2,228	2,174	2,202	98,800	2,202
2014-10-28	2,103	2,214	2,103	2,194	143,700	2,194
2014-10-27	2,055	2,235	2,055	2,112	374,900	2,112
2014-10-24	2,063	2,079	2,014	2,024	79,800	2,024
2014-10-23	1,967	2,068	1,967	2,043	126,400	2,043
2014-10-22	1,940	2,017	1,940	1,991	103,700	1,991
2014-10-21	1,899	1,931	1,891	1,922	68,800	1,922
2014-10-20	1,900	1,910	1,877	1,898	46,600	1,898
2014-10-17	1,906	1,909	1,841	1,844	89,400	1,844
2014-10-16	1,880	1,940	1,873	1,884	177,400	1,884
2014-10-15	1,799	1,914	1,788	1,888	352,400	1,888
2014-10-14	1,691	1,755	1,691	1,728	73,600	1,728
2014-10-10	1,728	1,744	1,715	1,731	55,400	1,731
2014-10-09	1,829	1,829	1,760	1,766	88,100	1,766
2014-10-08	1,818	1,841	1,818	1,826	41,900	1,826
2014-10-07	1,845	1,866	1,840	1,857	36,300	1,857
2014-10-06	1,822	1,864	1,822	1,845	20,100	1,845
2014-10-03	1,790	1,826	1,777	1,822	38,900	1,822
2014-10-02	1,857	1,857	1,790	1,797	68,900	1,797
2014-10-01	1,856	1,879	1,853	1,862	36,700	1,862
2014-09-30	1,846	1,862	1,826	1,852	34,600	1,852
2014-09-29	1,828	1,864	1,816	1,836	34,700	1,836
2014-09-26	1,800	1,857	1,800	1,827	38,500	1,827
2014-09-25	1,833	1,833	1,803	1,826	52,600	1,826
2014-09-24	1,833	1,836	1,811	1,835	30,600	1,835
2014-09-22	1,878	1,880	1,830	1,851	49,100	1,851
2014-09-19	1,830	1,900	1,810	1,879	241,000	1,879
2014-09-18	1,803	1,830	1,786	1,828	58,100	1,828
2014-09-17	1,813	1,829	1,795	1,801	51,500	1,801
2014-09-16	1,786	1,817	1,750	1,805	96,200	1,805
2014-09-12	1,815	1,815	1,787	1,807	76,000	1,807
2014-09-11	1,835	1,840	1,816	1,824	40,800	1,824
2014-09-10	1,820	1,839	1,805	1,835	39,100	1,835
2014-09-09	1,860	1,860	1,826	1,827	35,000	1,827
2014-09-08	1,830	1,872	1,830	1,867	44,600	1,867
2014-09-05	1,840	1,840	1,820	1,828	26,300	1,828
2014-09-04	1,878	1,878	1,836	1,843	60,300	1,843
2014-09-03	1,897	1,898	1,869	1,885	68,200	1,885
2014-09-02	1,896	1,901	1,876	1,897	73,300	1,897
2014-09-01	1,842	1,850	1,815	1,841	92,100	1,841
2014-08-29	1,878	1,883	1,846	1,852	59,000	1,852
2014-08-28	1,899	1,910	1,878	1,893	43,000	1,893
2014-08-27	1,889	1,900	1,879	1,881	47,800	1,881
2014-08-26	1,901	1,917	1,885	1,899	56,000	1,899
2014-08-25	1,870	1,917	1,863	1,911	66,200	1,911
2014-08-22	1,916	1,916	1,874	1,881	70,000	1,881
2014-08-21	1,931	1,931	1,907	1,919	41,100	1,919
2014-08-20	1,944	1,944	1,926	1,931	60,400	1,931
2014-08-19	1,890	1,929	1,890	1,924	117,900	1,924
2014-08-18	1,800	1,880	1,790	1,878	195,100	1,878
2014-08-15	1,752	1,795	1,740	1,787	126,100	1,787
2014-08-14	1,786	1,789	1,726	1,730	195,000	1,730
2014-08-13	1,794	1,800	1,759	1,787	83,200	1,787
2014-08-12	1,750	1,820	1,750	1,797	259,700	1,797
2014-08-11	1,676	1,699	1,660	1,695	99,500	1,695
2014-08-08	1,661	1,704	1,615	1,636	139,200	1,636
2014-08-07	1,606	1,669	1,606	1,651	81,600	1,651
2014-08-06	1,610	1,628	1,606	1,612	32,500	1,612
2014-08-05	1,675	1,676	1,625	1,627	50,800	1,627
2014-08-04	1,621	1,670	1,602	1,667	76,000	1,667
2014-08-01	1,610	1,635	1,597	1,615	67,800	1,615
2014-07-31	1,651	1,656	1,626	1,626	44,300	1,626
2014-07-30	1,642	1,670	1,642	1,657	32,600	1,657
2014-07-29	1,661	1,672	1,649	1,656	49,000	1,656
2014-07-28	1,684	1,690	1,659	1,673	58,600	1,673
2014-07-25	1,629	1,675	1,607	1,671	56,000	1,671
2014-07-24	1,640	1,656	1,623	1,630	59,300	1,630
2014-07-23	1,688	1,688	1,650	1,652	63,200	1,652
2014-07-22	1,639	1,697	1,637	1,681	78,200	1,681
2014-07-18	1,655	1,659	1,617	1,629	121,400	1,629
2014-07-17	1,580	1,754	1,580	1,663	394,100	1,663
2014-07-16	1,563	1,597	1,553	1,562	78,100	1,562
2014-07-15	1,527	1,600	1,521	1,563	197,400	1,563
2014-07-14	1,485	1,509	1,485	1,509	51,300	1,509
2014-07-11	1,470	1,484	1,457	1,482	61,700	1,482
2014-07-10	1,497	1,500	1,466	1,469	31,800	1,469
2014-07-09	1,514	1,515	1,470	1,497	51,700	1,497
2014-07-08	1,512	1,518	1,498	1,513	65,200	1,513
2014-07-07	1,515	1,519	1,495	1,511	24,500	1,511
2014-07-04	1,499	1,528	1,483	1,523	60,400	1,523
2014-07-03	1,476	1,507	1,471	1,490	58,000	1,490
2014-07-02	1,497	1,497	1,463	1,473	74,700	1,473
2014-07-01	1,488	1,497	1,476	1,493	60,200	1,493
2014-06-30	1,436	1,476	1,435	1,472	67,700	1,472
2014-06-27	1,445	1,448	1,406	1,426	46,100	1,426
2014-06-26	1,415	1,491	1,402	1,450	79,100	1,450
2014-06-25	1,418	1,418	1,395	1,399	43,300	1,399
2014-06-24	1,370	1,413	1,370	1,413	43,900	1,413
2014-06-23	1,374	1,390	1,370	1,378	15,500	1,378
2014-06-20	1,400	1,400	1,366	1,383	34,300	1,383
2014-06-19	1,384	1,389	1,376	1,388	23,900	1,388
2014-06-18	1,368	1,378	1,362	1,375	33,500	1,375
2014-06-17	1,343	1,376	1,343	1,360	50,700	1,360
2014-06-16	1,395	1,395	1,348	1,352	94,600	1,352
2014-06-13	1,389	1,409	1,382	1,402	39,100	1,402
2014-06-12	1,425	1,425	1,405	1,405	24,900	1,405
2014-06-11	1,420	1,429	1,407	1,425	24,300	1,425
2014-06-10	1,420	1,435	1,401	1,421	30,600	1,421
2014-06-09	1,438	1,440	1,422	1,427	38,900	1,427
2014-06-06	1,411	1,457	1,411	1,443	139,600	1,443
2014-06-05	1,402	1,415	1,383	1,401	82,300	1,401
2014-06-04	1,400	1,409	1,393	1,402	47,100	1,402
2014-06-03	1,400	1,404	1,389	1,398	26,100	1,398
2014-06-02	1,391	1,417	1,374	1,384	91,100	1,384
2014-05-30	1,393	1,414	1,390	1,391	31,900	1,391
2014-05-29	1,398	1,408	1,387	1,392	23,300	1,392
2014-05-28	1,400	1,414	1,396	1,398	32,400	1,398
2014-05-27	1,412	1,417	1,382	1,403	71,000	1,403
2014-05-26	1,371	1,414	1,354	1,411	86,700	1,411
2014-05-23	1,350	1,383	1,343	1,354	66,000	1,354
2014-05-22	1,336	1,351	1,329	1,342	28,600	1,342
2014-05-21	1,330	1,352	1,322	1,336	38,800	1,336
2014-05-20	1,352	1,359	1,332	1,349	48,300	1,349
2014-05-19	1,316	1,363	1,316	1,341	44,600	1,341
2014-05-16	1,348	1,349	1,313	1,315	68,600	1,315
2014-05-15	1,322	1,363	1,320	1,357	69,300	1,357
2014-05-14	1,350	1,350	1,320	1,334	56,800	1,334
2014-05-13	1,366	1,374	1,346	1,350	46,700	1,350
2014-05-12	1,385	1,393	1,356	1,366	59,900	1,366
2014-05-09	1,354	1,386	1,354	1,376	51,300	1,376
2014-05-08	1,364	1,378	1,355	1,368	52,400	1,368
2014-05-07	1,359	1,376	1,350	1,359	75,100	1,359
2014-05-02	1,414	1,444	1,367	1,373	102,800	1,373
2014-05-01	1,363	1,414	1,354	1,410	152,300	1,410
2014-04-30	1,339	1,372	1,327	1,363	133,800	1,363
2014-04-28	1,327	1,335	1,262	1,314	142,800	1,314
2014-04-25	1,307	1,334	1,304	1,316	123,300	1,316
2014-04-24	1,262	1,309	1,260	1,307	184,800	1,307
2014-04-23	1,256	1,280	1,252	1,260	152,900	1,260
2014-04-22	1,195	1,256	1,193	1,247	146,000	1,247
2014-04-21	1,185	1,204	1,185	1,198	41,500	1,198
2014-04-18	1,180	1,190	1,177	1,187	34,000	1,187
2014-04-17	1,202	1,205	1,178	1,179	48,600	1,179
2014-04-16	1,136	1,208	1,136	1,200	192,400	1,200
2014-04-15	1,123	1,140	1,110	1,130	96,000	1,130
2014-04-14	1,082	1,106	1,077	1,083	23,400	1,083
2014-04-11	1,079	1,088	1,066	1,077	32,800	1,077
2014-04-10	1,085	1,090	1,080	1,085	35,300	1,085
2014-04-09	1,094	1,120	1,062	1,082	40,900	1,082
2014-04-08	1,113	1,119	1,097	1,098	55,000	1,098
2014-04-07	1,113	1,118	1,100	1,102	39,500	1,102
2014-04-04	1,115	1,119	1,104	1,112	35,100	1,112
2014-04-03	1,108	1,116	1,049	1,114	64,600	1,114
2014-04-02	1,100	1,109	1,094	1,105	29,700	1,105
2014-04-01	1,074	1,100	1,074	1,099	61,400	1,099
2014-03-31	1,091	1,094	1,055	1,094	36,500	1,094
2014-03-28	1,086	1,088	1,075	1,086	59,500	1,086
2014-03-27	1,086	1,086	1,062	1,077	52,000	1,077
2014-03-26	1,088	1,090	1,059	1,086	101,500	1,086
2014-03-25	1,069	1,085	1,062	1,074	65,000	1,074
2014-03-24	1,059	1,070	1,058	1,066	52,500	1,066
2014-03-20	1,055	1,056	1,036	1,038	26,500	1,038
2014-03-19	1,055	1,055	1,035	1,036	27,500	1,036
2014-03-18	1,030	1,050	1,022	1,050	34,500	1,050
2014-03-17	1,025	1,031	997	1,008	37,000	1,008
2014-03-14	1,037	1,051	1,017	1,032	105,000	1,032
2014-03-13	1,030	1,039	1,028	1,032	41,500	1,032
2014-03-12	1,016	1,022	1,012	1,022	18,500	1,022
2014-03-11	1,027	1,030	1,021	1,027	19,000	1,027
2014-03-10	1,030	1,030	1,023	1,027	15,500	1,027
2014-03-07	1,030	1,034	1,025	1,030	16,500	1,030
2014-03-06	1,041	1,041	1,024	1,027	36,000	1,027
2014-03-05	1,029	1,032	1,023	1,025	21,500	1,025
2014-03-04	1,005	1,019	1,000	1,019	22,000	1,019
2014-03-03	1,033	1,033	980	1,005	50,500	1,005
2014-02-28	1,049	1,049	1,026	1,036	62,500	1,036
2014-02-27	1,040	1,047	1,036	1,037	46,000	1,037
2014-02-26	1,036	1,045	1,025	1,037	113,500	1,037
2014-02-25	1,066	1,067	1,050	1,057	341,500	1,057
2014-02-24	1,066	1,070	1,063	1,066	75,500	1,066
2014-02-21	1,072	1,073	1,066	1,066	59,500	1,066
2014-02-20	1,074	1,080	1,067	1,072	56,500	1,072
2014-02-19	1,066	1,074	1,066	1,067	17,500	1,067
2014-02-18	1,058	1,077	1,058	1,072	27,000	1,072
2014-02-17	1,059	1,063	1,051	1,058	22,500	1,058
2014-02-14	1,064	1,071	1,052	1,058	30,000	1,058
2014-02-13	1,051	1,058	1,049	1,056	17,000	1,056
2014-02-12	1,040	1,050	1,040	1,050	16,500	1,050
2014-02-10	1,030	1,039	1,026	1,037	35,500	1,037
2014-02-07	1,022	1,029	1,018	1,020	32,500	1,020
2014-02-06	1,020	1,028	1,017	1,017	38,500	1,017
2014-02-05	1,051	1,054	1,006	1,031	75,000	1,031
2014-02-04	1,072	1,078	1,038	1,051	98,000	1,051
2014-02-03	1,078	1,132	1,078	1,117	99,000	1,117
2014-01-31	1,085	1,086	1,077	1,083	35,500	1,083
2014-01-30	1,089	1,089	1,076	1,081	39,500	1,081
2014-01-29	1,077	1,119	1,077	1,098	38,500	1,098
2014-01-28	1,075	1,088	1,075	1,079	30,500	1,079
2014-01-27	1,066	1,090	1,066	1,080	44,000	1,080
2014-01-24	1,135	1,135	1,110	1,110	44,500	1,110
2014-01-23	1,147	1,147	1,138	1,138	34,500	1,138
2014-01-22	1,140	1,149	1,136	1,147	30,500	1,147
2014-01-21	1,148	1,150	1,142	1,148	27,000	1,148
2014-01-20	1,123	1,148	1,123	1,148	41,500	1,148
2014-01-17	1,127	1,130	1,111	1,126	35,500	1,126
2014-01-16	1,097	1,128	1,097	1,126	71,000	1,126
2014-01-15	1,067	1,097	1,066	1,097	51,500	1,097
2014-01-14	1,082	1,096	1,076	1,077	52,000	1,077
2014-01-10	1,086	1,090	1,081	1,086	21,500	1,086
2014-01-09	1,087	1,088	1,082	1,088	22,000	1,088
2014-01-08	1,072	1,084	1,070	1,084	26,500	1,084
2014-01-07	1,079	1,079	1,071	1,072	22,000	1,072
2014-01-06	1,080	1,080	1,072	1,079	32,500	1,079

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