2292 S FOODS(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,8752,8782,8452,85147,5002,851
2019-12-272,8702,9042,8702,87651,6002,876
2019-12-262,8542,8732,8512,87062,0002,870
2019-12-252,8732,8732,8272,83936,4002,839
2019-12-242,8592,8752,8462,85842,4002,858
2019-12-232,7962,8622,7912,85388,2002,853
2019-12-202,7942,8122,7812,804198,8002,804
2019-12-192,8302,8302,7772,80298,7002,802
2019-12-182,8292,8412,8072,833122,9002,833
2019-12-172,8492,8532,8082,825104,0002,825
2019-12-162,8312,8452,8212,83792,4002,837
2019-12-132,8872,8872,8172,82593,2002,825
2019-12-122,8752,8872,8462,85579,5002,855
2019-12-112,9322,9322,8752,87570,5002,875
2019-12-102,9562,9612,9122,92464,2002,924
2019-12-092,9622,9712,9502,96472,2002,964
2019-12-062,9772,9772,9352,94869,0002,948
2019-12-052,9883,0052,9862,99268,8002,992
2019-12-042,9422,9992,9422,97763,2002,977
2019-12-032,9662,9672,9232,96375,3002,963
2019-12-023,0353,0702,9983,00544,3003,005
2019-11-293,0153,0602,9993,03056,0003,030
2019-11-282,9983,0402,9782,99585,6002,995
2019-11-272,9682,9902,9632,96344,4002,963
2019-11-262,9652,9952,9432,94857,0002,948
2019-11-252,9542,9542,9202,92532,6002,925
2019-11-222,9102,9602,9032,91957,2002,919
2019-11-212,9732,9732,9032,92880,1002,928
2019-11-203,0153,0152,9822,98429,3002,984
2019-11-193,0253,0252,9933,01528,5003,015
2019-11-183,0053,0152,9853,00031,4003,000
2019-11-153,0303,0402,9703,00049,0003,000
2019-11-143,0503,0752,9842,99957,2002,999
2019-11-133,0453,0853,0453,05576,2003,055
2019-11-122,9973,0352,9823,02557,0003,025
2019-11-112,9883,0052,9632,99051,8002,990
2019-11-082,9822,9982,9452,97055,9002,970
2019-11-072,9792,9802,9292,95045,7002,950
2019-11-062,9782,9922,9632,97856,8002,978
2019-11-052,9092,9942,8932,99385,5002,993
2019-11-012,8902,9122,8552,90884,8002,908
2019-10-312,9662,9792,9122,920121,8002,920
2019-10-302,8952,9552,8782,951153,0002,951
2019-10-292,9152,9312,8962,90173,3002,901
2019-10-282,9272,9272,8962,90556,3002,905
2019-10-252,9442,9452,9012,93945,0002,939
2019-10-242,9442,9632,9412,94259,6002,942
2019-10-232,9392,9602,9082,95954,7002,959
2019-10-212,9242,9312,9012,91240,9002,912
2019-10-182,9102,9482,9022,91873,1002,918
2019-10-173,0053,0052,9092,925101,6002,925
2019-10-163,0503,0752,9953,01081,8003,010
2019-10-153,0453,0652,9733,03098,8003,030
2019-10-113,0153,0753,0053,05057,2003,050
2019-10-102,9853,0202,9373,01083,7003,010
2019-10-092,9553,0252,9303,02071,4003,020
2019-10-082,9312,9532,9102,94560,1002,945
2019-10-072,9142,9292,8802,91163,4002,911
2019-10-042,9502,9502,9102,92769,7002,927
2019-10-032,9803,0002,9562,98051,9002,980
2019-10-023,0503,0603,0153,03036,0003,030
2019-10-012,9823,0702,9823,04045,6003,040
2019-09-302,9883,0202,9502,98282,8002,982
2019-09-273,1203,1202,9923,02566,5003,025
2019-09-263,1253,1753,1053,12078,6003,120
2019-09-253,1303,1553,0953,14033,5003,140
2019-09-243,1603,1903,1303,13050,0003,130
2019-09-203,2453,2453,1653,17559,8003,175
2019-09-193,2253,2553,2053,22061,1003,220
2019-09-183,2353,2453,2103,22063,2003,220
2019-09-173,1953,2253,1603,20058,2003,200
2019-09-133,1503,1603,1103,15077,9003,150
2019-09-123,1403,1403,0703,11562,3003,115
2019-09-113,0603,1403,0603,10054,8003,100
2019-09-103,0153,0652,9953,06070,3003,060
2019-09-092,9803,0202,9733,01530,2003,015
2019-09-063,0303,0352,9682,97946,3002,979
2019-09-052,9533,0552,9493,03068,0003,030
2019-09-042,9932,9932,9312,94044,9002,940
2019-09-032,9513,0402,9483,00539,7003,005
2019-09-022,9993,0202,9312,94789,3002,947
2019-08-303,0553,0602,9833,015100,6003,015
2019-08-293,0653,0702,9983,02549,1003,025
2019-08-283,0903,0903,0253,07087,5003,070
2019-08-273,0653,1153,0653,08539,4003,085
2019-08-263,0003,0452,9693,02061,5003,020
2019-08-233,0603,0903,0403,06046,4003,060
2019-08-223,0703,0803,0153,02548,1003,025
2019-08-213,1153,1303,0503,06524,7003,065
2019-08-203,1053,1453,1003,14521,9003,145
2019-08-193,1003,1253,0953,11525,8003,115
2019-08-163,1103,1153,0753,08514,0003,085
2019-08-153,0753,1203,0503,11029,0003,110
2019-08-143,1353,1553,1153,14530,3003,145
2019-08-133,1603,1603,1053,12541,7003,125
2019-08-093,1753,2353,1753,19522,3003,195
2019-08-083,2003,2003,1353,17055,5003,170
2019-08-073,2003,2503,1853,22044,0003,220
2019-08-063,1203,2453,0903,24059,6003,240
2019-08-053,2853,2903,1503,22063,2003,220
2019-08-023,2853,3253,1803,290126,8003,290
2019-08-013,3303,3453,3003,31579,8003,315
2019-07-313,4403,4453,3303,360103,2003,360
2019-07-303,4303,4603,4253,45035,4003,450
2019-07-293,4653,4803,4353,45027,9003,450
2019-07-263,4903,4903,4403,45523,6003,455
2019-07-253,4703,4853,4503,46033,5003,460
2019-07-243,5103,5103,4503,47037,6003,470
2019-07-233,4603,5153,4403,46536,0003,465
2019-07-223,4403,4953,4153,45045,2003,450
2019-07-193,3253,4553,3253,45584,3003,455
2019-07-183,4753,4853,2653,280121,7003,280
2019-07-173,5703,6153,4753,47571,8003,475
2019-07-163,6853,7253,5603,570139,2003,570
2019-07-123,8653,8853,8253,82520,7003,825
2019-07-113,7953,8803,7953,86522,4003,865
2019-07-103,7703,8153,7553,79535,7003,795
2019-07-093,8753,8903,8053,81529,4003,815
2019-07-083,8603,9153,8603,88041,9003,880
2019-07-053,9003,9153,8503,88022,8003,880
2019-07-043,8053,8903,8053,88024,6003,880
2019-07-033,7453,8203,7403,81038,5003,810
2019-07-023,7253,7853,7253,74519,0003,745
2019-07-013,7053,7303,6753,72522,0003,725
2019-06-283,6753,7153,6503,66026,0003,660
2019-06-273,6803,7253,6703,69025,5003,690
2019-06-263,6903,7303,6853,71019,2003,710
2019-06-253,7803,8203,7353,76030,8003,760
2019-06-243,7653,7953,7603,76523,8003,765
2019-06-213,7053,8103,6753,76083,9003,760
2019-06-203,6903,7253,6853,70012,8003,700
2019-06-193,6553,7103,6453,68026,6003,680
2019-06-183,6503,7103,6403,66037,3003,660
2019-06-173,6653,6903,6303,67532,0003,675
2019-06-143,6603,6703,6403,66555,8003,665
2019-06-133,6403,6853,6253,66542,3003,665
2019-06-123,6903,6953,6553,65531,7003,655
2019-06-113,6853,6903,6503,67035,2003,670
2019-06-103,6603,7103,6603,69030,6003,690
2019-06-073,6403,6853,6403,65526,4003,655
2019-06-063,6503,6703,6303,64528,3003,645
2019-06-053,6603,7003,6603,68526,2003,685
2019-06-043,6453,6703,6403,65530,0003,655
2019-06-033,6053,6603,5803,64546,3003,645
2019-05-313,6603,6753,6353,65028,2003,650
2019-05-303,7153,7253,6553,66534,9003,665
2019-05-293,8003,8203,7453,75035,4003,750
2019-05-283,9203,9503,8403,85031,0003,850
2019-05-273,9153,9503,8903,94022,2003,940
2019-05-243,8553,9103,8503,89027,3003,890
2019-05-233,8503,9003,8503,88532,4003,885
2019-05-223,8453,8803,8453,86514,4003,865
2019-05-213,8003,8753,7903,87017,8003,870
2019-05-203,9103,9553,8453,86517,3003,865
2019-05-173,8753,9103,8453,90527,9003,905
2019-05-163,7953,8453,7703,83524,7003,835
2019-05-153,7453,7953,7253,79040,5003,790
2019-05-143,6503,7403,5953,73034,8003,730
2019-05-133,7403,7503,6703,71056,9003,710
2019-05-103,7503,8003,7203,75548,8003,755
2019-05-093,8253,8353,7553,76544,6003,765
2019-05-083,8703,9053,8503,88081,1003,880
2019-05-073,9253,9803,8103,87088,0003,870
2019-04-263,7803,8503,7253,830132,3003,830
2019-04-253,9353,9503,8803,90070,1003,900
2019-04-243,9603,9903,8853,89070,1003,890
2019-04-233,9954,0103,9353,95528,6003,955
2019-04-224,0054,0053,9653,99526,7003,995
2019-04-194,0304,0403,9753,98033,5003,980
2019-04-184,0454,0453,9553,97061,1003,970
2019-04-174,1904,1903,9703,975159,2003,975
2019-04-163,9504,2053,9504,190160,2004,190
2019-04-153,8654,0003,8103,970173,6003,970
2019-04-124,0304,0503,9754,05048,0004,050
2019-04-113,9854,0203,9754,00525,7004,005
2019-04-103,9654,0053,9653,98516,8003,985
2019-04-094,0254,0253,9604,01032,9004,010
2019-04-084,0854,0904,0154,02523,7004,025
2019-04-054,0154,0553,9904,01534,9004,015
2019-04-044,0154,0303,9954,01060,6004,010
2019-04-034,0104,0903,9904,06066,4004,060
2019-04-024,1804,1804,0254,03533,3004,035
2019-04-014,1704,1754,1154,14039,4004,140
2019-03-294,0354,0504,0104,05032,3004,050
2019-03-284,1204,1353,9804,01053,8004,010
2019-03-274,1504,2054,1104,19067,9004,190
2019-03-264,0354,1154,0354,11065,0004,110
2019-03-253,9854,0103,9504,00045,9004,000
2019-03-224,1054,1104,0354,05534,7004,055
2019-03-204,0754,1004,0304,10032,1004,100
2019-03-194,1354,1354,0554,07535,3004,075
2019-03-184,1554,1904,1104,16542,7004,165
2019-03-154,0854,1254,0604,10574,0004,105
2019-03-144,1304,1404,0604,08056,2004,080
2019-03-134,1554,1804,1054,13047,1004,130
2019-03-124,1754,2154,1704,20044,4004,200
2019-03-114,1554,1904,1154,17545,7004,175
2019-03-084,2304,2554,1754,19051,4004,190
2019-03-074,2654,3054,2454,29539,8004,295
2019-03-064,3204,3204,2354,25528,7004,255
2019-03-054,3104,3254,2954,32539,9004,325
2019-03-044,3504,3604,3204,35047,0004,350
2019-03-014,3504,3554,2704,35052,1004,350
2019-02-284,2704,3254,2504,31558,5004,315
2019-02-274,2254,2904,2004,26568,3004,265
2019-02-264,2354,2404,1904,22566,2004,225
2019-02-254,2004,3004,1604,300365,9004,300
2019-02-224,1654,1654,1304,145100,9004,145
2019-02-214,1704,1704,1404,15547,6004,155
2019-02-204,1104,2004,1004,13594,7004,135
2019-02-194,0654,0854,0504,07521,9004,075
2019-02-184,0354,0704,0254,06551,8004,065
2019-02-153,9703,9703,9303,96526,7003,965
2019-02-144,0104,0304,0004,01040,1004,010
2019-02-134,0254,0854,0054,01036,5004,010
2019-02-123,9004,0103,9004,00543,2004,005
2019-02-083,9203,9203,8653,90059,1003,900
2019-02-073,9754,0003,9353,94057,7003,940
2019-02-063,9904,0053,9754,00026,3004,000
2019-02-053,9804,0103,9654,01047,1004,010
2019-02-043,9304,0153,9303,97058,8003,970
2019-02-013,9503,9903,9453,94552,7003,945
2019-01-313,9553,9753,8753,925104,0003,925
2019-01-303,9003,9503,8953,930123,5003,930
2019-01-293,8003,9153,7903,91065,6003,910
2019-01-283,7953,8153,7603,78071,6003,780
2019-01-253,8053,8703,7753,85068,5003,850
2019-01-243,6953,7703,6853,74051,1003,740
2019-01-233,6853,7403,6703,69560,1003,695
2019-01-223,8003,8003,7103,71543,6003,715
2019-01-213,8303,8453,7453,77051,7003,770
2019-01-183,7503,8203,7303,80047,2003,800
2019-01-173,7153,7653,6803,70576,8003,705
2019-01-163,9053,9203,7003,705159,8003,705
2019-01-153,9003,9803,7153,900216,4003,900
2019-01-114,2604,2654,1654,25063,3004,250
2019-01-104,2604,2704,1654,18539,9004,185
2019-01-094,2504,3354,2504,26547,0004,265
2019-01-084,2104,2304,1454,15543,4004,155
2019-01-074,1604,2554,1604,21049,9004,210
2019-01-043,9704,1103,9404,09050,6004,090

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