2292 S FOODS(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295,0905,1805,0505,12059,2005,120
2017-12-285,1705,1705,1205,13052,0005,130
2017-12-275,1205,2005,1205,17061,1005,170
2017-12-265,2205,2205,1305,17063,4005,170
2017-12-255,1105,2005,0305,18093,7005,180
2017-12-224,9155,0704,8655,050132,3005,050
2017-12-214,9555,0004,9254,96560,9004,965
2017-12-204,9855,0104,9854,99040,9004,990
2017-12-195,0605,0704,9955,00057,8005,000
2017-12-185,1305,1305,0305,06070,5005,060
2017-12-155,1105,1605,0605,060187,1005,060
2017-12-145,2905,3005,1105,13075,4005,130
2017-12-135,1505,2505,1105,230104,5005,230
2017-12-125,0905,1404,9905,00053,9005,000
2017-12-115,2005,2005,0105,07051,8005,070
2017-12-085,0005,1705,0005,13077,5005,130
2017-12-074,9555,1004,9355,05068,1005,050
2017-12-064,8154,9754,8154,930100,2004,930
2017-12-054,8254,8354,7804,815101,7004,815
2017-12-044,9304,9854,8754,87564,2004,875
2017-12-014,9255,0004,8804,965131,1004,965
2017-11-304,8754,8954,7854,83081,6004,830
2017-11-294,7804,8554,7304,84050,5004,840
2017-11-284,8104,8104,7454,77540,9004,775
2017-11-274,8454,8504,7804,81042,2004,810
2017-11-244,7054,8304,7054,80054,6004,800
2017-11-224,7904,7904,6804,70062,5004,700
2017-11-214,7804,8304,7304,73082,4004,730
2017-11-204,6504,7854,6154,77088,1004,770
2017-11-174,6454,6804,6104,62575,6004,625
2017-11-164,5404,6104,5204,57547,4004,575
2017-11-154,6504,6854,5154,54594,1004,545
2017-11-134,6004,6304,5254,53078,9004,530
2017-11-104,3404,5704,3304,560242,3004,560
2017-11-094,2904,3204,2104,24582,7004,245
2017-11-084,3504,3504,2404,28592,7004,285
2017-11-074,3604,3804,3154,32071,4004,320
2017-11-064,3854,4104,3454,39557,4004,395
2017-11-024,4204,4254,3454,41098,5004,410
2017-11-014,3804,3804,3104,360109,1004,360
2017-10-314,3754,3754,2954,310122,6004,310
2017-10-304,4154,4404,3604,385255,8004,385
2017-10-274,3054,4404,2804,405141,0004,405
2017-10-264,2404,3104,2304,29580,1004,295
2017-10-254,2354,2704,2154,24077,6004,240
2017-10-244,3154,3254,2204,230101,0004,230
2017-10-234,3204,3404,2654,32576,0004,325
2017-10-204,2404,2804,2254,27079,4004,270
2017-10-194,2754,2904,2254,240105,9004,240
2017-10-184,2204,2854,2154,265132,1004,265
2017-10-174,3404,3454,2154,215157,7004,215
2017-10-164,4054,4554,3204,325178,4004,325
2017-10-134,5504,6454,4254,445324,8004,445
2017-10-124,5254,7804,5254,615230,4004,615
2017-10-114,4504,5654,4454,470150,3004,470
2017-10-104,3604,4404,3554,400119,6004,400
2017-10-064,3854,3854,3454,36056,3004,360
2017-10-054,3254,4254,3104,35088,0004,350
2017-10-044,3204,3704,2854,35076,2004,350
2017-10-034,3854,4104,3504,35596,1004,355
2017-10-024,4004,4004,3254,38083,7004,380
2017-09-294,3154,4204,3154,375105,9004,375
2017-09-284,3354,3704,3054,350136,5004,350
2017-09-274,2604,3504,2554,350128,8004,350
2017-09-264,1854,2654,1804,240110,1004,240
2017-09-254,1604,1704,1254,16565,6004,165
2017-09-224,1704,1754,1404,16559,4004,165
2017-09-214,1954,2104,1204,18088,8004,180
2017-09-204,2204,2604,1854,200100,5004,200
2017-09-194,2054,2804,1704,26078,0004,260
2017-09-154,1054,1954,1054,19585,6004,195
2017-09-144,2104,2254,1254,12576,3004,125
2017-09-134,2054,2254,1654,17053,2004,170
2017-09-124,2904,2904,1604,18571,2004,185
2017-09-114,1154,2254,0804,22078,1004,220
2017-09-084,0804,1154,0504,11055,0004,110
2017-09-074,0954,1254,0704,09561,6004,095
2017-09-063,9604,0753,9154,07088,1004,070
2017-09-054,0704,0703,9353,93597,2003,935
2017-09-044,1504,1854,0754,095100,2004,095
2017-09-014,1904,2104,1454,19570,2004,195
2017-08-314,2454,2454,1854,21557,1004,215
2017-08-304,2404,2504,1804,23561,6004,235
2017-08-294,1654,2104,1654,21099,5004,210
2017-08-284,1154,1804,1054,175140,6004,175
2017-08-254,0304,0754,0104,07573,4004,075
2017-08-244,0854,0854,0154,01569,5004,015
2017-08-234,0554,1054,0404,09081,1004,090
2017-08-224,0604,0604,0004,01074,2004,010
2017-08-214,0704,0804,0104,07088,8004,070
2017-08-184,1504,1654,0504,07596,9004,075
2017-08-174,2904,2904,1754,18589,2004,185
2017-08-164,3304,3304,2454,27083,0004,270
2017-08-154,2154,2654,2004,26073,3004,260
2017-08-144,1204,1854,0904,18581,4004,185
2017-08-104,1204,1504,1104,13044,3004,130
2017-08-094,0854,1104,0604,10572,1004,105
2017-08-084,1504,1754,0954,10565,9004,105
2017-08-074,1554,1604,1154,14561,8004,145
2017-08-044,1404,1604,1104,15061,7004,150
2017-08-034,0754,1404,0704,14081,1004,140
2017-08-024,0954,1254,0704,09599,9004,095
2017-08-014,1004,1404,0904,11584,4004,115
2017-07-314,1554,1604,1004,11071,4004,110
2017-07-284,1554,2054,1504,17071,2004,170
2017-07-274,1954,2204,1404,15096,1004,150
2017-07-264,2504,2504,1254,145107,6004,145
2017-07-254,2354,2354,1904,21572,2004,215
2017-07-244,2054,2404,1904,23566,8004,235
2017-07-214,2254,2454,1854,19064,9004,190
2017-07-204,2604,2854,2154,23080,5004,230
2017-07-194,2054,3004,2004,20087,0004,200
2017-07-184,3154,3154,2104,230111,5004,230
2017-07-144,1454,3554,1104,320324,1004,320
2017-07-134,0554,0904,0004,035156,1004,035
2017-07-124,1254,2104,0754,090131,4004,090
2017-07-114,0504,1204,0454,11054,6004,110
2017-07-104,1154,1454,0954,10064,2004,100
2017-07-074,1204,1454,1104,13079,0004,130
2017-07-064,1204,1604,0804,09059,7004,090
2017-07-054,0504,1154,0404,11554,7004,115
2017-07-044,1804,1804,0754,08595,0004,085
2017-07-034,1604,1754,1304,16574,5004,165
2017-06-304,0804,1354,0404,13587,8004,135
2017-06-294,0704,1354,0404,12598,2004,125
2017-06-284,0704,0954,0154,030143,5004,030
2017-06-274,1354,1354,0804,09070,3004,090
2017-06-264,1004,1604,0904,10096,3004,100
2017-06-234,1204,1204,0804,09587,5004,095
2017-06-224,0604,0854,0404,06058,0004,060
2017-06-213,9504,0553,9504,030100,8004,030
2017-06-203,9553,9853,9103,96581,9003,965
2017-06-193,9403,9903,9303,95571,2003,955
2017-06-164,0404,0403,9203,930101,9003,930
2017-06-153,8804,0103,8803,99584,3003,995
2017-06-143,9053,9103,8803,89073,6003,890
2017-06-133,8853,9103,8553,89061,4003,890
2017-06-123,9603,9703,8553,88063,7003,880
2017-06-093,8553,8753,8153,82571,7003,825
2017-06-083,8953,9003,8453,85550,7003,855
2017-06-073,9103,9253,8603,90071,4003,900
2017-06-063,9003,9053,8353,89077,8003,890
2017-06-053,8303,9253,8303,885114,0003,885
2017-06-023,8353,8403,8003,83596,3003,835
2017-06-013,7603,8253,7603,82569,7003,825
2017-05-313,8053,8153,7503,780154,3003,780
2017-05-303,7803,8153,7403,76581,9003,765
2017-05-293,7303,7753,7153,75068,4003,750
2017-05-263,7353,7603,6903,73071,3003,730
2017-05-253,7253,7603,7253,73035,2003,730
2017-05-243,6853,7403,6853,725111,3003,725
2017-05-233,7353,7603,6653,670104,4003,670
2017-05-223,6053,7253,5853,720168,2003,720
2017-05-193,5603,5953,5553,56568,0003,565
2017-05-183,5203,5653,5203,54582,8003,545
2017-05-173,5603,6103,5603,575124,7003,575
2017-05-163,5503,5953,5503,57070,8003,570
2017-05-153,5453,5753,5153,55564,5003,555
2017-05-123,5403,5453,5203,53079,3003,530
2017-05-113,5453,5803,5353,55071,8003,550
2017-05-103,5103,5403,5003,52590,8003,525
2017-05-093,5203,5403,5003,50594,6003,505
2017-05-083,4703,5503,4453,520162,2003,520
2017-05-023,4653,4903,4253,44575,9003,445
2017-05-013,4903,5353,4503,47085,6003,470
2017-04-283,3903,4903,3553,475130,1003,475
2017-04-273,3253,3703,3253,36090,0003,360
2017-04-263,3703,3953,3253,32586,9003,325
2017-04-253,3503,3653,3103,325162,3003,325
2017-04-243,3803,4553,3303,405219,1003,405
2017-04-213,3753,4653,3453,450173,3003,450
2017-04-203,3853,3903,3453,370181,4003,370
2017-04-193,3253,4003,3103,390295,5003,390
2017-04-183,2403,3253,2353,305170,4003,305
2017-04-173,2203,2903,1953,245310,9003,245
2017-04-143,1653,1803,1203,120110,2003,120
2017-04-133,1953,2203,1353,14080,5003,140
2017-04-123,1503,1653,1253,15054,0003,150
2017-04-113,1603,1903,1453,17573,5003,175
2017-04-103,1653,1753,1303,13533,8003,135
2017-04-073,1803,2003,1353,16576,1003,165
2017-04-063,2103,2103,1703,18054,9003,180
2017-04-053,2353,2603,2153,21536,3003,215
2017-04-043,2603,2653,2103,22549,6003,225
2017-04-033,2503,2853,2453,24563,7003,245
2017-03-313,2603,2603,2203,24073,8003,240
2017-03-303,2603,2753,2103,25079,1003,250
2017-03-293,2353,2603,1903,25553,4003,255
2017-03-283,2503,2603,2353,25585,9003,255
2017-03-273,2303,2403,2103,22074,9003,220
2017-03-243,2053,2253,1753,22545,8003,225
2017-03-233,1603,2003,1503,19041,9003,190
2017-03-223,1853,1953,1553,17043,5003,170
2017-03-213,1603,2003,1553,18081,7003,180
2017-03-173,1203,1553,1103,15556,6003,155
2017-03-163,1203,1553,1203,14548,7003,145
2017-03-153,1203,1403,1153,12036,2003,120
2017-03-143,1403,1403,1203,12028,2003,120
2017-03-133,1753,1953,1353,14029,3003,140
2017-03-103,1603,1803,1453,16548,1003,165
2017-03-093,1203,1603,1203,16037,3003,160
2017-03-083,1303,1503,1203,12067,9003,120
2017-03-073,1503,1703,1303,13548,5003,135
2017-03-063,1653,2003,1503,15041,8003,150
2017-03-033,2003,2103,1553,16051,0003,160
2017-03-023,2003,2303,1853,21557,4003,215
2017-03-013,2053,2153,1503,18052,2003,180
2017-02-283,1753,2403,1653,18089,6003,180
2017-02-273,1303,1903,1303,17543,8003,175
2017-02-243,1603,1953,1353,16076,6003,160
2017-02-233,2003,2253,1803,190128,6003,190
2017-02-223,2153,2203,2003,20555,8003,205
2017-02-213,2153,2353,2103,22535,1003,225
2017-02-203,2053,2453,2003,24052,4003,240
2017-02-173,2103,2403,1803,20578,2003,205
2017-02-163,2353,2453,2053,21052,6003,210
2017-02-153,2453,2603,2303,24051,3003,240
2017-02-143,2553,2553,2253,23054,7003,230
2017-02-133,2303,2553,2153,235106,3003,235
2017-02-103,2803,2803,2153,22078,4003,220
2017-02-093,2153,2253,1703,21079,2003,210
2017-02-083,1453,2003,1303,180100,2003,180
2017-02-073,0803,1353,0703,11553,7003,115
2017-02-063,1303,1403,0703,08073,5003,080
2017-02-033,0803,1353,0803,12559,5003,125
2017-02-023,1153,1453,0753,090104,7003,090
2017-02-013,0553,1303,0353,11599,4003,115
2017-01-313,0403,0753,0353,06552,8003,065
2017-01-303,0103,0453,0003,03550,8003,035
2017-01-273,0353,0402,9983,01047,3003,010
2017-01-263,0503,0653,0253,03045,5003,030
2017-01-253,0753,0803,0503,05042,7003,050
2017-01-243,0153,0553,0153,03080,6003,030
2017-01-233,0503,0603,0003,04054,0003,040
2017-01-203,0703,1003,0603,07571,9003,075
2017-01-193,1153,1303,0503,06083,5003,060
2017-01-183,1003,1353,0553,115114,7003,115
2017-01-173,0903,1053,0603,07050,0003,070
2017-01-163,0453,1103,0453,09089,9003,090
2017-01-132,9913,1402,9913,045227,2003,045
2017-01-122,9642,9982,9422,98258,0002,982
2017-01-113,0103,0152,9802,98245,7002,982
2017-01-103,0153,0502,9953,02556,4003,025
2017-01-063,0003,0602,9883,03576,2003,035
2017-01-053,0053,0402,9673,00594,6003,005
2017-01-043,0353,0603,0203,04084,9003,040

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