2292 S FOODS(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,121	2,132	2,105	2,119	40,800	2,119
2015-12-29	2,071	2,108	2,059	2,108	26,800	2,108
2015-12-28	2,043	2,079	2,043	2,073	22,300	2,073
2015-12-25	2,051	2,064	2,036	2,043	45,800	2,043
2015-12-24	2,080	2,081	2,051	2,051	36,000	2,051
2015-12-22	2,076	2,103	2,076	2,077	31,000	2,077
2015-12-21	2,094	2,102	2,054	2,073	58,000	2,073
2015-12-18	2,143	2,154	2,104	2,104	126,100	2,104
2015-12-17	2,104	2,146	2,083	2,140	107,400	2,140
2015-12-16	2,062	2,094	2,062	2,094	65,100	2,094
2015-12-15	2,079	2,086	2,052	2,054	76,600	2,054
2015-12-14	2,035	2,080	2,024	2,079	70,800	2,079
2015-12-11	2,034	2,064	2,034	2,055	69,100	2,055
2015-12-10	2,053	2,065	2,041	2,053	57,200	2,053
2015-12-09	2,069	2,081	2,055	2,069	69,200	2,069
2015-12-08	2,064	2,085	2,055	2,062	37,200	2,062
2015-12-07	2,086	2,100	2,061	2,062	68,600	2,062
2015-12-04	2,093	2,093	2,075	2,081	56,000	2,081
2015-12-03	2,121	2,126	2,096	2,110	42,900	2,110
2015-12-02	2,097	2,117	2,091	2,115	35,000	2,115
2015-12-01	2,103	2,116	2,087	2,091	36,900	2,091
2015-11-30	2,098	2,101	2,082	2,098	36,000	2,098
2015-11-27	2,096	2,101	2,082	2,092	30,600	2,092
2015-11-26	2,114	2,121	2,085	2,093	43,900	2,093
2015-11-25	2,090	2,104	2,070	2,103	53,100	2,103
2015-11-24	2,080	2,109	2,058	2,074	125,100	2,074
2015-11-20	2,110	2,141	2,080	2,093	102,000	2,093
2015-11-19	2,094	2,141	2,080	2,109	75,000	2,109
2015-11-18	2,150	2,154	2,087	2,092	106,500	2,092
2015-11-17	2,176	2,184	2,127	2,128	63,900	2,128
2015-11-16	2,168	2,181	2,140	2,143	88,400	2,143
2015-11-13	2,208	2,236	2,190	2,193	95,800	2,193
2015-11-12	2,160	2,214	2,160	2,210	127,100	2,210
2015-11-11	2,119	2,181	2,113	2,177	132,500	2,177
2015-11-10	2,090	2,120	2,084	2,120	60,900	2,120
2015-11-09	2,123	2,123	2,088	2,097	62,500	2,097
2015-11-06	2,053	2,108	2,051	2,092	73,900	2,092
2015-11-05	2,059	2,077	2,040	2,053	110,500	2,053
2015-11-04	2,088	2,091	2,050	2,050	72,000	2,050
2015-11-02	2,101	2,101	2,057	2,063	75,800	2,063
2015-10-30	2,100	2,125	2,090	2,107	57,500	2,107
2015-10-29	2,100	2,123	2,082	2,104	108,100	2,104
2015-10-28	2,104	2,121	2,083	2,090	119,000	2,090
2015-10-27	2,103	2,124	2,103	2,118	63,600	2,118
2015-10-26	2,155	2,159	2,105	2,111	102,400	2,111
2015-10-23	2,158	2,186	2,139	2,148	68,000	2,148
2015-10-22	2,126	2,146	2,115	2,134	46,500	2,134
2015-10-21	2,161	2,161	2,100	2,126	113,100	2,126
2015-10-20	2,157	2,170	2,145	2,161	62,200	2,161
2015-10-19	2,120	2,155	2,105	2,136	102,100	2,136
2015-10-16	2,181	2,181	2,107	2,116	152,500	2,116
2015-10-15	2,109	2,181	2,109	2,181	159,600	2,181
2015-10-14	2,241	2,248	2,103	2,139	515,500	2,139
2015-10-13	2,319	2,364	2,293	2,341	87,300	2,341
2015-10-09	2,330	2,331	2,272	2,320	75,600	2,320
2015-10-08	2,340	2,350	2,301	2,308	68,700	2,308
2015-10-07	2,430	2,447	2,321	2,338	108,500	2,338
2015-10-06	2,403	2,437	2,390	2,415	81,700	2,415
2015-10-05	2,389	2,415	2,351	2,358	100,300	2,358
2015-10-02	2,330	2,349	2,303	2,334	62,600	2,334
2015-10-01	2,409	2,409	2,327	2,330	83,700	2,330
2015-09-30	2,398	2,409	2,367	2,400	68,800	2,400
2015-09-29	2,373	2,373	2,332	2,346	42,600	2,346
2015-09-28	2,400	2,419	2,360	2,397	64,600	2,397
2015-09-25	2,319	2,400	2,319	2,400	54,400	2,400
2015-09-24	2,284	2,342	2,284	2,319	50,000	2,319
2015-09-18	2,311	2,337	2,286	2,314	48,700	2,314
2015-09-17	2,310	2,344	2,286	2,335	40,100	2,335
2015-09-16	2,363	2,363	2,287	2,309	34,200	2,309
2015-09-15	2,303	2,394	2,303	2,359	76,700	2,359
2015-09-14	2,291	2,326	2,284	2,284	49,500	2,284
2015-09-11	2,296	2,335	2,285	2,289	122,100	2,289
2015-09-10	2,342	2,342	2,277	2,322	41,300	2,322
2015-09-09	2,355	2,369	2,309	2,347	56,000	2,347
2015-09-08	2,364	2,384	2,274	2,291	54,200	2,291
2015-09-07	2,334	2,373	2,326	2,360	58,000	2,360
2015-09-04	2,398	2,398	2,334	2,344	75,200	2,344
2015-09-03	2,439	2,471	2,384	2,391	73,900	2,391
2015-09-02	2,433	2,489	2,424	2,432	51,400	2,432
2015-09-01	2,504	2,504	2,435	2,440	61,600	2,440
2015-08-31	2,517	2,520	2,468	2,515	39,200	2,515
2015-08-28	2,550	2,550	2,497	2,524	72,100	2,524
2015-08-27	2,530	2,546	2,473	2,517	129,100	2,517
2015-08-26	2,500	2,524	2,435	2,510	110,700	2,510
2015-08-25	2,440	2,516	2,400	2,402	116,700	2,402
2015-08-24	2,500	2,533	2,459	2,463	86,000	2,463
2015-08-21	2,563	2,563	2,527	2,536	93,200	2,536
2015-08-20	2,607	2,643	2,589	2,601	77,700	2,601
2015-08-19	2,625	2,647	2,618	2,620	119,100	2,620
2015-08-18	2,670	2,680	2,624	2,637	94,700	2,637
2015-08-17	2,709	2,710	2,667	2,683	75,000	2,683
2015-08-14	2,687	2,719	2,670	2,692	82,300	2,692
2015-08-13	2,665	2,697	2,626	2,666	68,800	2,666
2015-08-12	2,650	2,684	2,640	2,658	88,600	2,658
2015-08-11	2,700	2,717	2,681	2,704	186,600	2,704
2015-08-10	2,591	2,676	2,591	2,658	110,600	2,658
2015-08-07	2,605	2,614	2,575	2,605	47,400	2,605
2015-08-06	2,696	2,706	2,612	2,613	152,400	2,613
2015-08-05	2,615	2,698	2,615	2,696	197,500	2,696
2015-08-04	2,550	2,630	2,544	2,611	171,100	2,611
2015-08-03	2,510	2,550	2,510	2,544	124,200	2,544
2015-07-31	2,493	2,509	2,470	2,509	38,600	2,509
2015-07-30	2,525	2,525	2,467	2,492	70,800	2,492
2015-07-29	2,501	2,531	2,492	2,519	109,800	2,519
2015-07-28	2,399	2,487	2,388	2,470	104,400	2,470
2015-07-27	2,454	2,472	2,400	2,424	114,000	2,424
2015-07-24	2,498	2,514	2,431	2,454	130,000	2,454
2015-07-23	2,477	2,509	2,451	2,495	48,100	2,495
2015-07-22	2,511	2,515	2,461	2,480	65,300	2,480
2015-07-21	2,546	2,546	2,501	2,518	64,600	2,518
2015-07-17	2,545	2,559	2,475	2,511	134,700	2,511
2015-07-16	2,534	2,580	2,534	2,544	153,800	2,544
2015-07-15	2,460	2,557	2,460	2,531	211,300	2,531
2015-07-14	2,460	2,532	2,360	2,454	387,900	2,454
2015-07-13	2,499	2,566	2,496	2,560	147,600	2,560
2015-07-10	2,459	2,524	2,422	2,468	158,400	2,468
2015-07-09	2,440	2,452	2,350	2,446	152,100	2,446
2015-07-08	2,490	2,549	2,458	2,470	148,000	2,470
2015-07-07	2,491	2,500	2,481	2,490	69,800	2,490
2015-07-06	2,487	2,494	2,458	2,470	77,500	2,470
2015-07-03	2,536	2,537	2,491	2,509	88,500	2,509
2015-07-02	2,554	2,580	2,530	2,536	95,300	2,536
2015-07-01	2,528	2,570	2,481	2,520	145,500	2,520
2015-06-30	2,399	2,488	2,399	2,478	127,800	2,478
2015-06-29	2,452	2,492	2,383	2,393	204,400	2,393
2015-06-26	2,570	2,598	2,531	2,539	81,300	2,539
2015-06-25	2,450	2,587	2,444	2,520	271,700	2,520
2015-06-24	2,482	2,487	2,419	2,429	126,900	2,429
2015-06-23	2,449	2,489	2,446	2,477	67,000	2,477
2015-06-22	2,412	2,426	2,392	2,423	53,400	2,423
2015-06-19	2,400	2,428	2,395	2,400	91,800	2,400
2015-06-18	2,444	2,456	2,392	2,393	75,700	2,393
2015-06-17	2,422	2,462	2,417	2,440	76,100	2,440
2015-06-16	2,381	2,433	2,380	2,421	85,600	2,421
2015-06-15	2,400	2,438	2,394	2,400	41,500	2,400
2015-06-12	2,415	2,459	2,391	2,399	138,200	2,399
2015-06-11	2,370	2,419	2,369	2,394	111,800	2,394
2015-06-10	2,311	2,367	2,311	2,351	65,900	2,351
2015-06-09	2,325	2,357	2,311	2,311	69,000	2,311
2015-06-08	2,358	2,378	2,325	2,344	68,000	2,344
2015-06-05	2,350	2,374	2,324	2,342	79,000	2,342
2015-06-04	2,335	2,374	2,324	2,340	69,900	2,340
2015-06-03	2,360	2,393	2,327	2,347	74,200	2,347
2015-06-02	2,310	2,361	2,310	2,352	114,000	2,352
2015-06-01	2,276	2,330	2,276	2,302	49,500	2,302
2015-05-29	2,249	2,318	2,248	2,299	95,700	2,299
2015-05-28	2,245	2,258	2,235	2,249	76,700	2,249
2015-05-27	2,214	2,245	2,210	2,243	54,100	2,243
2015-05-26	2,218	2,236	2,207	2,214	31,900	2,214
2015-05-25	2,209	2,226	2,197	2,201	30,200	2,201
2015-05-22	2,201	2,220	2,200	2,216	32,500	2,216
2015-05-21	2,208	2,210	2,188	2,197	72,200	2,197
2015-05-20	2,220	2,231	2,215	2,223	53,600	2,223
2015-05-19	2,209	2,240	2,206	2,232	48,700	2,232
2015-05-18	2,215	2,248	2,200	2,215	49,400	2,215
2015-05-15	2,211	2,236	2,204	2,214	51,600	2,214
2015-05-14	2,178	2,213	2,178	2,201	120,000	2,201
2015-05-13	2,152	2,189	2,146	2,185	58,400	2,185
2015-05-12	2,176	2,179	2,153	2,174	31,200	2,174
2015-05-11	2,159	2,193	2,159	2,175	87,900	2,175
2015-05-08	2,116	2,154	2,116	2,135	76,700	2,135
2015-05-07	2,114	2,158	2,114	2,116	105,500	2,116
2015-05-01	2,132	2,148	2,114	2,136	81,200	2,136
2015-04-30	2,140	2,144	2,107	2,132	67,900	2,132
2015-04-28	2,107	2,144	2,107	2,142	45,100	2,142
2015-04-27	2,150	2,150	2,100	2,106	103,700	2,106
2015-04-24	2,150	2,158	2,133	2,156	54,800	2,156
2015-04-23	2,200	2,200	2,150	2,157	80,700	2,157
2015-04-22	2,234	2,234	2,163	2,206	53,800	2,206
2015-04-21	2,151	2,214	2,151	2,210	80,500	2,210
2015-04-20	2,110	2,185	2,106	2,146	88,200	2,146
2015-04-17	2,229	2,242	2,140	2,145	327,100	2,145
2015-04-16	2,264	2,304	2,240	2,279	83,900	2,279
2015-04-15	2,400	2,400	2,240	2,287	271,600	2,287
2015-04-14	2,288	2,353	2,262	2,337	155,000	2,337
2015-04-13	2,220	2,290	2,210	2,267	131,500	2,267
2015-04-10	2,204	2,233	2,190	2,214	97,200	2,214
2015-04-09	2,241	2,260	2,202	2,215	79,800	2,215
2015-04-08	2,278	2,278	2,226	2,240	50,400	2,240
2015-04-07	2,270	2,280	2,240	2,256	51,200	2,256
2015-04-06	2,255	2,286	2,210	2,269	137,800	2,269
2015-04-03	2,290	2,335	2,252	2,286	158,300	2,286
2015-04-02	2,245	2,305	2,240	2,273	152,000	2,273
2015-04-01	2,250	2,260	2,174	2,227	134,600	2,227
2015-03-31	2,154	2,220	2,154	2,210	163,000	2,210
2015-03-30	2,073	2,155	2,058	2,149	118,000	2,149
2015-03-27	2,065	2,080	2,043	2,058	52,100	2,058
2015-03-26	2,075	2,094	2,046	2,064	74,700	2,064
2015-03-25	2,088	2,100	2,080	2,095	45,300	2,095
2015-03-24	2,075	2,101	2,064	2,083	64,200	2,083
2015-03-23	2,100	2,121	2,078	2,103	60,300	2,103
2015-03-20	2,078	2,102	2,073	2,100	83,100	2,100
2015-03-19	2,108	2,113	2,061	2,096	64,200	2,096
2015-03-18	2,095	2,119	2,091	2,107	72,300	2,107
2015-03-17	2,120	2,129	2,086	2,115	79,600	2,115
2015-03-16	2,111	2,136	2,088	2,119	81,300	2,119
2015-03-13	2,128	2,145	2,115	2,129	155,300	2,129
2015-03-12	2,123	2,138	2,103	2,122	86,700	2,122
2015-03-11	2,108	2,126	2,101	2,105	82,900	2,105
2015-03-10	2,089	2,124	2,062	2,108	125,100	2,108
2015-03-09	2,065	2,094	2,038	2,067	93,200	2,067
2015-03-06	2,045	2,070	2,029	2,054	66,100	2,054
2015-03-05	2,045	2,060	2,028	2,029	57,600	2,029
2015-03-04	2,097	2,097	2,039	2,045	72,400	2,045
2015-03-03	2,042	2,097	2,041	2,097	81,500	2,097
2015-03-02	2,041	2,059	2,018	2,043	70,600	2,043
2015-02-27	2,078	2,083	2,035	2,041	93,700	2,041
2015-02-26	2,050	2,084	2,050	2,078	71,300	2,078
2015-02-25	2,037	2,086	2,028	2,068	128,500	2,068
2015-02-24	2,139	2,139	2,072	2,078	298,500	2,078
2015-02-23	2,172	2,172	2,122	2,123	156,100	2,123
2015-02-20	2,155	2,158	2,129	2,152	88,600	2,152
2015-02-19	2,150	2,171	2,140	2,155	117,200	2,155
2015-02-18	2,094	2,139	2,090	2,138	126,200	2,138
2015-02-17	2,037	2,082	2,036	2,080	88,600	2,080
2015-02-16	2,017	2,060	2,017	2,024	87,700	2,024
2015-02-13	2,060	2,060	2,011	2,016	101,300	2,016
2015-02-12	2,104	2,106	2,059	2,060	105,800	2,060
2015-02-10	2,026	2,058	2,017	2,054	66,700	2,054
2015-02-09	2,004	2,022	2,002	2,021	60,200	2,021
2015-02-06	2,001	2,024	1,996	2,004	63,300	2,004
2015-02-05	2,023	2,023	1,983	1,994	118,200	1,994
2015-02-04	2,051	2,086	2,028	2,043	146,200	2,043
2015-02-03	2,146	2,147	2,061	2,077	90,600	2,077
2015-02-02	2,107	2,147	2,068	2,142	129,500	2,142
2015-01-30	2,120	2,149	2,093	2,122	179,300	2,122
2015-01-29	2,135	2,154	2,116	2,118	154,000	2,118
2015-01-28	2,160	2,168	2,135	2,167	125,900	2,167
2015-01-27	2,175	2,183	2,150	2,169	74,600	2,169
2015-01-26	2,160	2,185	2,105	2,156	105,300	2,156
2015-01-23	2,200	2,200	2,152	2,179	107,600	2,179
2015-01-22	2,242	2,245	2,175	2,194	89,800	2,194
2015-01-21	2,244	2,272	2,207	2,241	98,500	2,241
2015-01-20	2,168	2,207	2,157	2,202	112,600	2,202
2015-01-19	2,230	2,269	2,130	2,168	289,500	2,168
2015-01-16	2,289	2,299	2,212	2,230	168,600	2,230
2015-01-15	2,327	2,360	2,289	2,314	223,600	2,314
2015-01-14	2,448	2,448	2,284	2,307	490,200	2,307
2015-01-13	2,460	2,600	2,432	2,547	163,500	2,547
2015-01-09	2,465	2,497	2,453	2,470	65,600	2,470
2015-01-08	2,441	2,486	2,430	2,449	91,700	2,449
2015-01-07	2,366	2,412	2,366	2,391	59,100	2,391
2015-01-06	2,380	2,390	2,367	2,375	58,500	2,375
2015-01-05	2,395	2,400	2,372	2,384	42,200	2,384

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