2292 S FOODS(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,030	3,045	3,005	3,035	50,900	3,035
2016-12-29	3,015	3,050	2,988	3,030	48,900	3,030
2016-12-28	3,000	3,040	2,988	3,000	49,100	3,000
2016-12-27	2,935	3,020	2,935	3,000	93,500	3,000
2016-12-26	2,903	2,971	2,882	2,953	88,300	2,953
2016-12-22	2,915	2,960	2,904	2,947	84,700	2,947
2016-12-21	2,935	2,984	2,932	2,932	128,000	2,932
2016-12-20	2,885	2,953	2,885	2,942	120,100	2,942
2016-12-19	2,872	2,900	2,872	2,889	30,400	2,889
2016-12-16	2,896	2,914	2,866	2,891	58,600	2,891
2016-12-15	2,851	2,894	2,836	2,885	58,800	2,885
2016-12-14	2,884	2,928	2,867	2,874	81,900	2,874
2016-12-13	2,858	2,921	2,858	2,906	123,400	2,906
2016-12-12	2,788	2,858	2,776	2,855	107,700	2,855
2016-12-09	2,736	2,786	2,711	2,785	104,700	2,785
2016-12-08	2,695	2,735	2,672	2,728	93,300	2,728
2016-12-07	2,641	2,657	2,631	2,657	73,700	2,657
2016-12-06	2,675	2,690	2,646	2,653	82,300	2,653
2016-12-05	2,648	2,673	2,644	2,654	58,300	2,654
2016-12-02	2,716	2,716	2,660	2,675	84,400	2,675
2016-12-01	2,710	2,729	2,698	2,722	129,000	2,722
2016-11-30	2,646	2,705	2,641	2,703	96,100	2,703
2016-11-29	2,632	2,648	2,632	2,647	46,800	2,647
2016-11-28	2,633	2,663	2,633	2,642	49,300	2,642
2016-11-25	2,648	2,662	2,622	2,652	97,000	2,652
2016-11-24	2,695	2,695	2,648	2,648	81,200	2,648
2016-11-22	2,677	2,708	2,676	2,686	58,600	2,686
2016-11-21	2,718	2,718	2,656	2,658	81,500	2,658
2016-11-18	2,712	2,718	2,695	2,705	49,700	2,705
2016-11-17	2,673	2,715	2,673	2,701	32,800	2,701
2016-11-16	2,664	2,686	2,648	2,676	87,600	2,676
2016-11-15	2,708	2,733	2,651	2,661	80,500	2,661
2016-11-14	2,718	2,737	2,704	2,708	66,500	2,708
2016-11-11	2,806	2,823	2,718	2,727	117,900	2,727
2016-11-10	2,847	2,850	2,766	2,824	95,200	2,824
2016-11-09	2,853	2,878	2,724	2,734	169,100	2,734
2016-11-08	2,812	2,841	2,809	2,822	71,800	2,822
2016-11-07	2,813	2,827	2,792	2,798	58,700	2,798
2016-11-04	2,801	2,822	2,801	2,817	81,100	2,817
2016-11-02	2,793	2,852	2,793	2,836	103,400	2,836
2016-11-01	2,810	2,833	2,807	2,828	53,100	2,828
2016-10-31	2,782	2,825	2,782	2,810	61,800	2,810
2016-10-28	2,823	2,833	2,790	2,824	185,500	2,824
2016-10-27	2,791	2,835	2,791	2,827	51,000	2,827
2016-10-26	2,774	2,808	2,765	2,803	77,900	2,803
2016-10-25	2,764	2,775	2,761	2,771	52,200	2,771
2016-10-24	2,722	2,762	2,722	2,749	46,900	2,749
2016-10-21	2,779	2,779	2,700	2,713	68,500	2,713
2016-10-20	2,730	2,782	2,701	2,779	84,200	2,779
2016-10-19	2,720	2,732	2,702	2,726	50,900	2,726
2016-10-17	2,750	2,750	2,719	2,733	87,800	2,733
2016-10-13	2,743	2,765	2,658	2,742	245,800	2,742
2016-10-12	2,712	2,750	2,703	2,743	82,200	2,743
2016-10-11	2,685	2,703	2,671	2,698	64,500	2,698
2016-10-07	2,720	2,722	2,669	2,685	56,900	2,685
2016-10-06	2,708	2,738	2,678	2,723	104,200	2,723
2016-10-05	2,690	2,723	2,681	2,708	47,800	2,708
2016-10-04	2,684	2,694	2,668	2,692	38,600	2,692
2016-10-03	2,626	2,685	2,626	2,674	31,200	2,674
2016-09-30	2,640	2,660	2,617	2,642	52,300	2,642
2016-09-29	2,715	2,723	2,649	2,657	77,800	2,657
2016-09-28	2,723	2,723	2,696	2,716	42,600	2,716
2016-09-27	2,667	2,719	2,650	2,717	51,400	2,717
2016-09-26	2,700	2,702	2,682	2,690	34,200	2,690
2016-09-23	2,658	2,702	2,624	2,679	71,500	2,679
2016-09-21	2,627	2,658	2,606	2,658	31,300	2,658
2016-09-20	2,605	2,648	2,593	2,627	42,900	2,627
2016-09-16	2,624	2,624	2,589	2,608	32,100	2,608
2016-09-15	2,591	2,606	2,575	2,582	29,400	2,582
2016-09-14	2,593	2,620	2,593	2,603	31,200	2,603
2016-09-13	2,628	2,647	2,594	2,602	31,400	2,602
2016-09-12	2,583	2,622	2,566	2,622	27,600	2,622
2016-09-09	2,630	2,630	2,583	2,583	36,800	2,583
2016-09-08	2,635	2,635	2,601	2,622	24,000	2,622
2016-09-07	2,615	2,638	2,610	2,635	24,600	2,635
2016-09-06	2,618	2,637	2,595	2,635	38,000	2,635
2016-09-05	2,615	2,631	2,602	2,613	60,900	2,613
2016-09-02	2,585	2,605	2,568	2,583	51,700	2,583
2016-09-01	2,542	2,578	2,542	2,564	49,900	2,564
2016-08-31	2,507	2,544	2,463	2,520	119,900	2,520
2016-08-30	2,530	2,539	2,515	2,530	33,700	2,530
2016-08-29	2,568	2,574	2,505	2,539	54,200	2,539
2016-08-26	2,545	2,545	2,501	2,516	93,700	2,516
2016-08-25	2,580	2,597	2,532	2,533	46,200	2,533
2016-08-24	2,590	2,605	2,578	2,586	38,400	2,586
2016-08-23	2,580	2,600	2,569	2,588	71,500	2,588
2016-08-22	2,530	2,583	2,530	2,583	69,900	2,583
2016-08-19	2,541	2,552	2,497	2,520	125,800	2,520
2016-08-18	2,589	2,593	2,544	2,564	32,000	2,564
2016-08-17	2,632	2,638	2,577	2,589	83,600	2,589
2016-08-16	2,646	2,678	2,633	2,633	75,700	2,633
2016-08-15	2,658	2,698	2,644	2,662	80,300	2,662
2016-08-12	2,650	2,658	2,615	2,619	35,900	2,619
2016-08-10	2,573	2,643	2,565	2,642	85,400	2,642
2016-08-09	2,537	2,580	2,531	2,575	168,000	2,575
2016-08-08	2,590	2,594	2,525	2,544	126,000	2,544
2016-08-05	2,572	2,597	2,554	2,588	76,400	2,588
2016-08-04	2,649	2,651	2,546	2,572	220,300	2,572
2016-08-03	2,700	2,711	2,657	2,669	107,700	2,669
2016-08-02	2,725	2,749	2,713	2,728	52,100	2,728
2016-08-01	2,731	2,772	2,727	2,746	41,400	2,746
2016-07-29	2,802	2,828	2,722	2,763	133,100	2,763
2016-07-28	2,842	2,853	2,815	2,827	74,100	2,827
2016-07-27	2,805	2,904	2,805	2,857	176,300	2,857
2016-07-26	2,749	2,814	2,737	2,798	140,600	2,798
2016-07-25	2,763	2,763	2,723	2,750	108,200	2,750
2016-07-22	2,700	2,729	2,693	2,709	50,700	2,709
2016-07-21	2,734	2,734	2,685	2,693	71,800	2,693
2016-07-20	2,728	2,739	2,697	2,728	95,500	2,728
2016-07-19	2,797	2,803	2,690	2,705	183,800	2,705
2016-07-15	2,887	2,891	2,770	2,782	196,500	2,782
2016-07-14	2,890	2,925	2,860	2,903	255,000	2,903
2016-07-13	2,763	2,887	2,763	2,873	179,200	2,873
2016-07-12	2,872	2,878	2,753	2,758	206,900	2,758
2016-07-11	2,895	2,899	2,837	2,845	91,500	2,845
2016-07-08	2,846	2,889	2,818	2,822	45,400	2,822
2016-07-07	2,849	2,864	2,830	2,848	103,100	2,848
2016-07-06	2,839	2,888	2,825	2,843	103,700	2,843
2016-07-05	2,911	2,920	2,835	2,867	58,300	2,867
2016-07-04	2,823	2,910	2,799	2,905	177,300	2,905
2016-07-01	2,788	2,843	2,781	2,828	83,100	2,828
2016-06-30	2,755	2,775	2,697	2,749	150,700	2,749
2016-06-29	2,825	2,825	2,740	2,749	90,800	2,749
2016-06-28	2,709	2,803	2,709	2,773	139,100	2,773
2016-06-27	2,651	2,770	2,651	2,759	125,400	2,759
2016-06-24	2,685	2,712	2,578	2,595	156,700	2,595
2016-06-23	2,658	2,675	2,631	2,670	167,600	2,670
2016-06-22	2,760	2,760	2,679	2,682	145,900	2,682
2016-06-21	2,746	2,821	2,742	2,795	115,800	2,795
2016-06-20	2,744	2,762	2,714	2,746	34,200	2,746
2016-06-17	2,733	2,764	2,709	2,709	71,400	2,709
2016-06-16	2,763	2,772	2,706	2,712	108,700	2,712
2016-06-15	2,730	2,820	2,727	2,813	117,600	2,813
2016-06-14	2,788	2,821	2,704	2,730	182,800	2,730
2016-06-13	2,940	2,948	2,798	2,800	185,700	2,800
2016-06-10	3,025	3,025	2,966	2,969	66,300	2,969
2016-06-09	3,005	3,050	2,980	3,005	54,600	3,005
2016-06-08	2,952	3,020	2,926	3,005	76,500	3,005
2016-06-07	3,085	3,085	2,954	2,961	114,100	2,961
2016-06-06	3,030	3,095	3,000	3,095	61,600	3,095
2016-06-03	3,060	3,090	3,020	3,065	96,800	3,065
2016-06-02	3,020	3,090	3,020	3,065	129,800	3,065
2016-06-01	2,969	3,055	2,945	3,020	169,200	3,020
2016-05-31	2,918	3,010	2,918	2,962	225,600	2,962
2016-05-30	2,848	2,871	2,823	2,866	15,000	2,866
2016-05-27	2,860	2,886	2,840	2,848	19,500	2,848
2016-05-26	2,904	2,906	2,826	2,843	77,600	2,843
2016-05-25	2,931	2,943	2,899	2,919	51,300	2,919
2016-05-24	2,945	2,947	2,880	2,884	66,300	2,884
2016-05-23	2,909	2,970	2,909	2,963	129,600	2,963
2016-05-20	2,883	2,942	2,867	2,890	90,500	2,890
2016-05-19	2,840	2,904	2,839	2,883	63,300	2,883
2016-05-18	2,834	2,839	2,785	2,837	66,200	2,837
2016-05-17	2,790	2,848	2,767	2,845	66,500	2,845
2016-05-16	2,800	2,845	2,788	2,793	38,000	2,793
2016-05-13	2,845	2,847	2,802	2,814	64,000	2,814
2016-05-12	2,799	2,849	2,791	2,847	33,200	2,847
2016-05-11	2,894	2,894	2,820	2,828	95,200	2,828
2016-05-10	2,847	2,904	2,837	2,894	213,400	2,894
2016-05-09	2,723	2,807	2,723	2,795	197,400	2,795
2016-05-06	2,658	2,746	2,646	2,722	173,900	2,722
2016-05-02	2,545	2,641	2,544	2,639	111,500	2,639
2016-04-28	2,635	2,645	2,570	2,596	90,200	2,596
2016-04-27	2,618	2,657	2,618	2,628	30,600	2,628
2016-04-26	2,608	2,665	2,608	2,627	95,000	2,627
2016-04-25	2,658	2,668	2,593	2,608	104,900	2,608
2016-04-22	2,666	2,693	2,595	2,618	125,500	2,618
2016-04-21	2,718	2,722	2,687	2,707	64,000	2,707
2016-04-20	2,713	2,739	2,697	2,718	93,800	2,718
2016-04-19	2,612	2,723	2,597	2,711	162,900	2,711
2016-04-18	2,599	2,658	2,597	2,649	132,600	2,649
2016-04-15	2,523	2,656	2,512	2,620	372,800	2,620
2016-04-14	2,435	2,478	2,403	2,477	86,400	2,477
2016-04-13	2,444	2,448	2,398	2,411	102,700	2,411
2016-04-12	2,492	2,513	2,456	2,462	75,700	2,462
2016-04-11	2,498	2,500	2,430	2,442	31,500	2,442
2016-04-08	2,421	2,492	2,418	2,467	31,900	2,467
2016-04-07	2,428	2,463	2,419	2,451	48,600	2,451
2016-04-06	2,462	2,473	2,421	2,435	43,700	2,435
2016-04-05	2,489	2,498	2,447	2,462	54,800	2,462
2016-04-04	2,412	2,520	2,400	2,505	110,700	2,505
2016-04-01	2,436	2,464	2,393	2,406	122,300	2,406
2016-03-31	2,493	2,495	2,434	2,434	82,700	2,434
2016-03-30	2,490	2,534	2,490	2,493	68,300	2,493
2016-03-29	2,529	2,577	2,506	2,515	61,600	2,515
2016-03-28	2,521	2,528	2,499	2,527	52,200	2,527
2016-03-25	2,528	2,533	2,481	2,501	76,000	2,501
2016-03-24	2,474	2,525	2,468	2,504	95,000	2,504
2016-03-23	2,469	2,500	2,468	2,484	90,500	2,484
2016-03-22	2,445	2,477	2,440	2,468	91,600	2,468
2016-03-18	2,413	2,437	2,392	2,428	60,500	2,428
2016-03-17	2,365	2,443	2,365	2,413	102,700	2,413
2016-03-16	2,340	2,386	2,340	2,361	43,600	2,361
2016-03-15	2,337	2,376	2,330	2,358	52,800	2,358
2016-03-14	2,365	2,400	2,336	2,344	70,100	2,344
2016-03-11	2,352	2,371	2,335	2,342	89,200	2,342
2016-03-10	2,320	2,400	2,318	2,393	127,600	2,393
2016-03-09	2,305	2,321	2,283	2,310	72,400	2,310
2016-03-08	2,300	2,314	2,273	2,311	72,100	2,311
2016-03-07	2,300	2,336	2,287	2,294	90,400	2,294
2016-03-04	2,250	2,306	2,238	2,295	112,600	2,295
2016-03-03	2,250	2,261	2,218	2,245	75,600	2,245
2016-03-02	2,263	2,279	2,229	2,255	60,400	2,255
2016-03-01	2,210	2,256	2,210	2,241	61,300	2,241
2016-02-29	2,267	2,267	2,206	2,216	88,900	2,216
2016-02-26	2,272	2,279	2,233	2,240	46,700	2,240
2016-02-25	2,175	2,268	2,154	2,257	129,400	2,257
2016-02-24	2,150	2,205	2,141	2,183	233,200	2,183
2016-02-23	2,156	2,191	2,125	2,138	126,000	2,138
2016-02-22	2,152	2,178	2,134	2,149	95,600	2,149
2016-02-19	2,201	2,203	2,150	2,174	68,800	2,174
2016-02-18	2,221	2,242	2,202	2,214	65,600	2,214
2016-02-17	2,162	2,210	2,131	2,202	157,100	2,202
2016-02-16	2,243	2,259	2,151	2,157	188,200	2,157
2016-02-15	2,261	2,294	2,219	2,244	131,300	2,244
2016-02-12	2,200	2,237	2,172	2,182	151,400	2,182
2016-02-10	2,340	2,345	2,231	2,262	93,000	2,262
2016-02-09	2,345	2,367	2,325	2,329	81,700	2,329
2016-02-08	2,326	2,389	2,326	2,383	104,600	2,383
2016-02-05	2,360	2,378	2,328	2,350	119,600	2,350
2016-02-04	2,428	2,440	2,353	2,360	101,300	2,360
2016-02-03	2,395	2,443	2,378	2,438	122,900	2,438
2016-02-02	2,410	2,462	2,407	2,439	75,500	2,439
2016-02-01	2,454	2,463	2,419	2,459	98,500	2,459
2016-01-29	2,410	2,454	2,384	2,439	160,700	2,439
2016-01-28	2,381	2,449	2,373	2,399	107,400	2,399
2016-01-27	2,374	2,399	2,348	2,388	70,700	2,388
2016-01-26	2,352	2,363	2,340	2,342	95,800	2,342
2016-01-25	2,320	2,390	2,315	2,376	127,400	2,376
2016-01-22	2,285	2,302	2,247	2,270	146,000	2,270
2016-01-21	2,274	2,298	2,219	2,221	98,900	2,221
2016-01-20	2,327	2,334	2,247	2,257	151,100	2,257
2016-01-19	2,257	2,332	2,254	2,302	177,300	2,302
2016-01-18	2,240	2,260	2,201	2,258	117,300	2,258
2016-01-15	2,161	2,274	2,150	2,262	235,900	2,262
2016-01-14	2,032	2,142	2,030	2,138	226,200	2,138
2016-01-13	2,037	2,058	2,023	2,050	38,900	2,050
2016-01-12	2,030	2,058	2,002	2,006	93,200	2,006
2016-01-08	2,059	2,075	2,027	2,061	77,800	2,061
2016-01-07	2,075	2,096	2,051	2,058	55,500	2,058
2016-01-06	2,078	2,099	2,059	2,075	36,900	2,075
2016-01-05	2,088	2,092	2,076	2,078	38,400	2,078
2016-01-04	2,120	2,133	2,093	2,102	49,300	2,102

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