2292 S FOODS(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,385	3,395	3,340	3,365	36,200	3,365
2020-12-29	3,335	3,410	3,330	3,410	35,900	3,410
2020-12-28	3,355	3,395	3,330	3,350	38,300	3,350
2020-12-25	3,320	3,365	3,320	3,350	17,900	3,350
2020-12-24	3,315	3,350	3,310	3,320	16,300	3,320
2020-12-23	3,320	3,335	3,290	3,325	21,000	3,325
2020-12-22	3,325	3,340	3,270	3,295	30,400	3,295
2020-12-21	3,380	3,395	3,340	3,350	26,600	3,350
2020-12-18	3,320	3,385	3,310	3,345	62,900	3,345
2020-12-17	3,375	3,375	3,315	3,330	27,000	3,330
2020-12-16	3,395	3,395	3,335	3,375	24,300	3,375
2020-12-15	3,315	3,370	3,305	3,340	26,900	3,340
2020-12-14	3,410	3,425	3,340	3,340	36,100	3,340
2020-12-11	3,365	3,410	3,325	3,370	53,700	3,370
2020-12-10	3,320	3,360	3,300	3,360	44,300	3,360
2020-12-09	3,280	3,345	3,265	3,305	77,400	3,305
2020-12-08	3,150	3,315	3,150	3,265	87,400	3,265
2020-12-07	3,170	3,170	3,110	3,150	37,800	3,150
2020-12-04	3,165	3,195	3,130	3,130	59,600	3,130
2020-12-03	3,150	3,170	3,085	3,155	49,500	3,155
2020-12-02	3,090	3,160	3,060	3,140	88,700	3,140
2020-12-01	3,145	3,165	3,065	3,090	60,800	3,090
2020-11-30	3,225	3,230	3,110	3,140	78,600	3,140
2020-11-27	3,215	3,260	3,185	3,230	64,900	3,230
2020-11-26	3,230	3,250	3,150	3,195	47,100	3,195
2020-11-25	3,260	3,280	3,165	3,195	78,600	3,195
2020-11-24	3,320	3,330	3,220	3,230	49,000	3,230
2020-11-20	3,250	3,305	3,235	3,250	42,500	3,250
2020-11-19	3,205	3,235	3,170	3,230	45,400	3,230
2020-11-18	3,235	3,255	3,205	3,250	28,500	3,250
2020-11-17	3,225	3,265	3,205	3,255	43,800	3,255
2020-11-16	3,255	3,300	3,220	3,275	46,400	3,275
2020-11-13	3,280	3,310	3,240	3,275	50,600	3,275
2020-11-12	3,310	3,340	3,270	3,340	48,100	3,340
2020-11-11	3,305	3,385	3,305	3,335	68,300	3,335
2020-11-10	3,315	3,350	3,280	3,320	85,900	3,320
2020-11-09	3,380	3,395	3,315	3,315	47,200	3,315
2020-11-06	3,345	3,380	3,310	3,365	73,900	3,365
2020-11-05	3,360	3,390	3,295	3,355	90,900	3,355
2020-11-04	3,395	3,395	3,320	3,370	69,300	3,370
2020-11-02	3,440	3,520	3,360	3,395	90,400	3,395
2020-10-30	3,500	3,530	3,440	3,470	92,500	3,470
2020-10-29	3,460	3,515	3,440	3,490	76,900	3,490
2020-10-28	3,405	3,505	3,400	3,495	86,700	3,495
2020-10-27	3,450	3,465	3,360	3,465	74,200	3,465
2020-10-26	3,430	3,470	3,335	3,465	107,700	3,465
2020-10-23	3,405	3,435	3,325	3,405	95,100	3,405
2020-10-22	3,500	3,500	3,365	3,410	85,800	3,410
2020-10-21	3,470	3,545	3,440	3,540	115,300	3,540
2020-10-20	3,420	3,525	3,400	3,515	114,500	3,515
2020-10-19	3,420	3,535	3,365	3,480	159,000	3,480
2020-10-16	3,320	3,360	3,205	3,280	221,500	3,280
2020-10-15	3,170	3,430	3,160	3,360	430,500	3,360
2020-10-14	2,939	2,979	2,885	2,930	91,900	2,930
2020-10-13	2,900	2,950	2,855	2,936	52,000	2,936
2020-10-12	2,939	2,939	2,859	2,880	17,700	2,880
2020-10-09	2,960	2,975	2,871	2,911	25,900	2,911
2020-10-08	2,919	2,942	2,880	2,912	44,900	2,912
2020-10-07	2,864	2,890	2,834	2,884	53,500	2,884
2020-10-06	2,949	2,958	2,868	2,872	37,100	2,872
2020-10-05	2,899	2,935	2,880	2,899	41,500	2,899
2020-10-02	2,957	2,957	2,818	2,847	110,100	2,847
2020-09-30	3,040	3,040	2,930	2,930	54,900	2,930
2020-09-29	3,030	3,045	2,999	3,010	59,400	3,010
2020-09-28	3,005	3,030	2,985	3,020	76,200	3,020
2020-09-25	2,949	2,986	2,943	2,954	55,400	2,954
2020-09-24	2,909	2,947	2,907	2,917	29,900	2,917
2020-09-23	2,862	2,921	2,862	2,906	33,400	2,906
2020-09-18	2,894	2,926	2,868	2,912	54,700	2,912
2020-09-17	2,854	2,872	2,797	2,870	63,400	2,870
2020-09-16	2,832	2,853	2,810	2,848	74,300	2,848
2020-09-15	2,864	2,864	2,794	2,847	73,700	2,847
2020-09-14	2,915	2,946	2,882	2,891	50,200	2,891
2020-09-11	2,943	2,943	2,828	2,931	44,400	2,931
2020-09-10	2,928	2,963	2,898	2,940	33,700	2,940
2020-09-09	2,862	2,909	2,855	2,902	32,900	2,902
2020-09-08	2,853	2,904	2,842	2,894	33,800	2,894
2020-09-07	2,880	2,905	2,847	2,849	26,600	2,849
2020-09-04	2,851	2,874	2,840	2,863	23,200	2,863
2020-09-03	2,836	2,901	2,833	2,868	41,600	2,868
2020-09-02	2,875	2,878	2,779	2,822	105,300	2,822
2020-09-01	2,884	2,900	2,851	2,900	51,700	2,900
2020-08-31	2,918	2,974	2,875	2,880	90,300	2,880
2020-08-28	2,985	2,990	2,895	2,918	78,000	2,918
2020-08-27	3,035	3,040	2,966	2,983	83,400	2,983
2020-08-26	3,025	3,030	2,976	3,015	40,700	3,015
2020-08-25	3,015	3,025	2,990	3,005	36,200	3,005
2020-08-24	3,030	3,045	2,969	2,979	45,000	2,979
2020-08-21	2,980	3,025	2,980	3,000	45,300	3,000
2020-08-20	2,998	2,999	2,959	2,959	32,700	2,959
2020-08-19	3,000	3,015	2,973	3,000	36,300	3,000
2020-08-18	2,960	3,030	2,925	2,999	80,000	2,999
2020-08-17	2,977	3,035	2,953	3,005	45,400	3,005
2020-08-14	3,005	3,030	2,955	2,966	46,900	2,966
2020-08-13	2,992	3,040	2,959	2,975	95,100	2,975
2020-08-12	2,925	2,983	2,913	2,965	80,700	2,965
2020-08-11	2,780	2,912	2,780	2,910	77,100	2,910
2020-08-07	2,826	2,889	2,826	2,880	97,200	2,880
2020-08-06	2,800	2,893	2,771	2,839	125,400	2,839
2020-08-05	2,681	2,795	2,680	2,766	94,800	2,766
2020-08-04	2,630	2,680	2,630	2,668	56,900	2,668
2020-08-03	2,540	2,628	2,533	2,623	64,300	2,623
2020-07-31	2,537	2,538	2,482	2,524	36,600	2,524
2020-07-30	2,532	2,538	2,510	2,526	36,700	2,526
2020-07-29	2,544	2,575	2,503	2,543	30,800	2,543
2020-07-28	2,560	2,571	2,531	2,543	29,200	2,543
2020-07-27	2,500	2,564	2,465	2,564	54,800	2,564
2020-07-22	2,473	2,545	2,460	2,537	49,900	2,537
2020-07-21	2,541	2,541	2,481	2,501	52,400	2,501
2020-07-20	2,563	2,581	2,525	2,573	24,700	2,573
2020-07-17	2,580	2,580	2,529	2,559	32,100	2,559
2020-07-16	2,521	2,593	2,521	2,592	48,000	2,592
2020-07-15	2,500	2,623	2,500	2,511	107,400	2,511
2020-07-14	2,530	2,540	2,483	2,495	37,200	2,495
2020-07-13	2,511	2,546	2,511	2,543	35,500	2,543
2020-07-10	2,500	2,515	2,471	2,492	32,800	2,492
2020-07-09	2,577	2,580	2,528	2,532	21,800	2,532
2020-07-08	2,625	2,667	2,597	2,597	35,500	2,597
2020-07-07	2,659	2,659	2,625	2,636	17,200	2,636
2020-07-06	2,600	2,661	2,596	2,661	23,500	2,661
2020-07-03	2,595	2,595	2,567	2,593	18,600	2,593
2020-07-02	2,626	2,631	2,557	2,586	28,200	2,586
2020-07-01	2,650	2,661	2,570	2,576	39,500	2,576
2020-06-30	2,710	2,710	2,622	2,632	53,600	2,632
2020-06-29	2,669	2,695	2,646	2,670	26,500	2,670
2020-06-26	2,694	2,699	2,661	2,696	34,600	2,696
2020-06-25	2,662	2,667	2,635	2,653	34,200	2,653
2020-06-24	2,718	2,718	2,653	2,660	22,300	2,660
2020-06-23	2,681	2,702	2,645	2,691	24,200	2,691
2020-06-22	2,728	2,728	2,651	2,666	27,500	2,666
2020-06-19	2,710	2,723	2,682	2,723	52,300	2,723
2020-06-18	2,644	2,644	2,600	2,629	18,400	2,629
2020-06-17	2,647	2,670	2,639	2,642	16,900	2,642
2020-06-16	2,643	2,673	2,623	2,657	44,500	2,657
2020-06-15	2,663	2,669	2,590	2,593	21,600	2,593
2020-06-12	2,593	2,635	2,524	2,630	57,900	2,630
2020-06-11	2,728	2,728	2,642	2,643	46,500	2,643
2020-06-10	2,700	2,729	2,689	2,724	37,100	2,724
2020-06-09	2,708	2,732	2,682	2,694	32,900	2,694
2020-06-08	2,677	2,706	2,643	2,706	40,400	2,706
2020-06-05	2,616	2,674	2,616	2,667	36,500	2,667
2020-06-04	2,621	2,623	2,580	2,616	32,900	2,616
2020-06-03	2,647	2,647	2,593	2,616	40,400	2,616
2020-06-02	2,600	2,616	2,591	2,608	42,000	2,608
2020-06-01	2,603	2,603	2,577	2,589	36,900	2,589
2020-05-29	2,581	2,593	2,549	2,553	87,200	2,553
2020-05-28	2,648	2,648	2,562	2,586	82,700	2,586
2020-05-27	2,572	2,616	2,568	2,610	70,100	2,610
2020-05-26	2,500	2,550	2,490	2,546	69,300	2,546
2020-05-25	2,444	2,485	2,444	2,480	44,300	2,480
2020-05-22	2,425	2,436	2,398	2,421	26,500	2,421
2020-05-21	2,430	2,458	2,421	2,433	47,900	2,433
2020-05-20	2,451	2,471	2,434	2,437	50,900	2,437
2020-05-19	2,431	2,466	2,431	2,442	49,500	2,442
2020-05-18	2,356	2,400	2,349	2,382	36,600	2,382
2020-05-15	2,355	2,365	2,316	2,356	38,500	2,356
2020-05-14	2,365	2,378	2,344	2,365	30,100	2,365
2020-05-13	2,337	2,423	2,328	2,348	39,100	2,348
2020-05-12	2,400	2,404	2,373	2,373	46,500	2,373
2020-05-11	2,339	2,421	2,339	2,400	63,000	2,400
2020-05-08	2,299	2,348	2,284	2,333	63,600	2,333
2020-05-07	2,263	2,281	2,238	2,264	85,800	2,264
2020-05-01	2,264	2,305	2,261	2,296	59,700	2,296
2020-04-30	2,349	2,352	2,293	2,293	44,300	2,293
2020-04-28	2,299	2,308	2,253	2,300	40,400	2,300
2020-04-27	2,326	2,326	2,283	2,299	35,000	2,299
2020-04-24	2,278	2,333	2,256	2,315	40,700	2,315
2020-04-23	2,215	2,300	2,215	2,300	30,800	2,300
2020-04-22	2,204	2,262	2,200	2,230	52,100	2,230
2020-04-21	2,232	2,265	2,229	2,246	21,100	2,246
2020-04-20	2,230	2,291	2,230	2,286	42,400	2,286
2020-04-17	2,339	2,367	2,277	2,280	67,300	2,280
2020-04-16	2,292	2,379	2,282	2,356	78,700	2,356
2020-04-15	2,283	2,348	2,270	2,285	181,700	2,285
2020-04-14	2,225	2,292	2,225	2,277	67,400	2,277
2020-04-13	2,283	2,292	2,236	2,236	52,700	2,236
2020-04-10	2,245	2,294	2,197	2,282	55,900	2,282
2020-04-09	2,229	2,267	2,218	2,254	72,300	2,254
2020-04-08	2,200	2,267	2,200	2,238	53,000	2,238
2020-04-07	2,240	2,259	2,188	2,245	109,900	2,245
2020-04-06	2,075	2,167	1,985	2,154	113,300	2,154
2020-04-03	2,078	2,147	2,054	2,075	94,900	2,075
2020-04-02	2,200	2,225	2,128	2,128	64,100	2,128
2020-04-01	2,236	2,323	2,229	2,248	131,200	2,248
2020-03-31	2,349	2,349	2,215	2,236	66,800	2,236
2020-03-30	2,282	2,361	2,256	2,356	96,300	2,356
2020-03-27	2,311	2,361	2,276	2,361	102,300	2,361
2020-03-26	2,143	2,291	2,119	2,261	142,000	2,261
2020-03-25	2,189	2,189	2,053	2,184	91,900	2,184
2020-03-24	2,114	2,139	2,075	2,139	94,800	2,139
2020-03-23	2,002	2,074	1,953	2,071	113,700	2,071
2020-03-19	1,934	1,968	1,878	1,966	163,200	1,966
2020-03-18	2,032	2,070	1,936	1,938	123,300	1,938
2020-03-17	1,851	2,026	1,829	2,016	184,400	2,016
2020-03-16	1,950	1,986	1,897	1,901	141,700	1,901
2020-03-13	1,902	1,941	1,828	1,910	219,200	1,910
2020-03-12	2,059	2,095	1,999	2,031	121,500	2,031
2020-03-11	2,180	2,217	2,151	2,151	104,200	2,151
2020-03-10	2,045	2,164	2,008	2,158	156,300	2,158
2020-03-09	2,186	2,196	2,084	2,095	107,500	2,095
2020-03-06	2,277	2,282	2,220	2,236	99,900	2,236
2020-03-05	2,381	2,381	2,319	2,327	51,000	2,327
2020-03-04	2,244	2,336	2,238	2,331	87,100	2,331
2020-03-03	2,405	2,418	2,294	2,294	95,500	2,294
2020-03-02	2,228	2,355	2,218	2,346	138,900	2,346
2020-02-28	2,260	2,274	2,220	2,241	224,500	2,241
2020-02-27	2,427	2,430	2,326	2,355	164,000	2,355
2020-02-26	2,484	2,484	2,427	2,464	271,200	2,464
2020-02-25	2,524	2,533	2,484	2,498	202,500	2,498
2020-02-21	2,670	2,670	2,604	2,612	184,000	2,612
2020-02-20	2,699	2,707	2,627	2,635	158,900	2,635
2020-02-19	2,709	2,736	2,691	2,695	75,900	2,695
2020-02-18	2,699	2,703	2,685	2,697	102,500	2,697
2020-02-17	2,730	2,730	2,681	2,689	80,900	2,689
2020-02-14	2,729	2,744	2,705	2,741	123,000	2,741
2020-02-13	2,729	2,729	2,697	2,714	88,800	2,714
2020-02-12	2,728	2,730	2,705	2,724	85,800	2,724
2020-02-10	2,665	2,691	2,645	2,688	43,300	2,688
2020-02-07	2,698	2,703	2,670	2,678	57,700	2,678
2020-02-06	2,734	2,737	2,708	2,711	82,200	2,711
2020-02-05	2,661	2,697	2,649	2,694	54,800	2,694
2020-02-04	2,594	2,645	2,591	2,645	48,800	2,645
2020-02-03	2,604	2,618	2,581	2,599	62,500	2,599
2020-01-31	2,662	2,672	2,627	2,643	61,700	2,643
2020-01-30	2,650	2,679	2,621	2,640	98,000	2,640
2020-01-29	2,667	2,667	2,631	2,658	44,100	2,658
2020-01-28	2,660	2,667	2,615	2,660	88,900	2,660
2020-01-27	2,747	2,747	2,671	2,679	126,100	2,679
2020-01-24	2,839	2,839	2,760	2,761	126,500	2,761
2020-01-23	2,886	2,898	2,828	2,832	88,700	2,832
2020-01-22	2,888	2,905	2,884	2,903	74,100	2,903
2020-01-21	2,905	2,905	2,885	2,892	100,100	2,892
2020-01-20	2,920	2,958	2,920	2,932	78,000	2,932
2020-01-17	2,924	2,954	2,902	2,920	61,400	2,920
2020-01-16	2,884	2,901	2,863	2,898	85,900	2,898
2020-01-15	2,990	3,005	2,881	2,907	164,200	2,907
2020-01-14	2,931	3,060	2,915	3,060	163,900	3,060
2020-01-10	2,870	2,897	2,856	2,890	41,900	2,890
2020-01-09	2,869	2,883	2,851	2,870	55,700	2,870
2020-01-08	2,840	2,844	2,804	2,823	76,500	2,823
2020-01-07	2,817	2,870	2,817	2,858	69,200	2,858
2020-01-06	2,849	2,849	2,811	2,817	72,600	2,817

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31