2762 (株)SANKO MARKETING FOODS の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 125 | 125 | 124 | 125 | 39,400 | 125 |
| 2024-11-20 | 123 | 125 | 122 | 124 | 73,700 | 124 |
| 2024-11-19 | 123 | 123 | 122 | 123 | 34,600 | 123 |
| 2024-11-18 | 121 | 123 | 121 | 123 | 94,400 | 123 |
| 2024-11-15 | 124 | 124 | 121 | 122 | 138,400 | 122 |
| 2024-11-14 | 125 | 126 | 124 | 124 | 72,300 | 124 |
| 2024-11-13 | 125 | 125 | 124 | 124 | 42,900 | 124 |
| 2024-11-12 | 125 | 126 | 124 | 124 | 89,400 | 124 |
| 2024-11-11 | 125 | 125 | 123 | 125 | 72,600 | 125 |
| 2024-11-08 | 123 | 125 | 123 | 124 | 125,300 | 124 |
| 2024-11-07 | 122 | 123 | 122 | 123 | 43,900 | 123 |
| 2024-11-06 | 122 | 124 | 122 | 122 | 74,300 | 122 |
| 2024-11-05 | 122 | 123 | 122 | 122 | 56,700 | 122 |
| 2024-11-01 | 124 | 124 | 122 | 122 | 34,600 | 122 |
| 2024-10-31 | 123 | 123 | 122 | 123 | 36,600 | 123 |
| 2024-10-30 | 123 | 123 | 122 | 123 | 34,900 | 123 |
| 2024-10-29 | 123 | 123 | 122 | 123 | 19,300 | 123 |
| 2024-10-28 | 122 | 123 | 121 | 123 | 55,600 | 123 |
| 2024-10-25 | 123 | 123 | 121 | 121 | 87,000 | 121 |
| 2024-10-24 | 123 | 123 | 122 | 122 | 39,700 | 122 |
| 2024-10-23 | 123 | 123 | 122 | 123 | 53,400 | 123 |
| 2024-10-22 | 123 | 124 | 122 | 123 | 53,900 | 123 |
| 2024-10-21 | 123 | 123 | 122 | 123 | 38,800 | 123 |
| 2024-10-18 | 122 | 123 | 122 | 123 | 36,800 | 123 |
| 2024-10-17 | 124 | 124 | 122 | 122 | 41,400 | 122 |
| 2024-10-16 | 123 | 124 | 123 | 123 | 52,400 | 123 |
| 2024-10-15 | 123 | 125 | 122 | 123 | 80,600 | 123 |
| 2024-10-11 | 124 | 124 | 123 | 123 | 27,100 | 123 |
| 2024-10-10 | 124 | 124 | 123 | 124 | 60,400 | 124 |
| 2024-10-09 | 124 | 124 | 123 | 124 | 80,700 | 124 |
| 2024-10-08 | 124 | 125 | 123 | 124 | 81,300 | 124 |
| 2024-10-07 | 125 | 126 | 124 | 125 | 68,100 | 125 |
| 2024-10-04 | 124 | 125 | 124 | 124 | 45,700 | 124 |
| 2024-10-03 | 125 | 125 | 124 | 124 | 47,600 | 124 |
| 2024-10-02 | 125 | 126 | 123 | 124 | 103,300 | 124 |
| 2024-10-01 | 125 | 126 | 125 | 125 | 30,400 | 125 |
| 2024-09-30 | 124 | 125 | 123 | 124 | 72,400 | 124 |
| 2024-09-27 | 123 | 125 | 123 | 124 | 107,700 | 124 |
| 2024-09-26 | 125 | 126 | 123 | 125 | 128,500 | 125 |
| 2024-09-25 | 123 | 125 | 122 | 125 | 49,500 | 125 |
| 2024-09-24 | 125 | 125 | 123 | 123 | 105,600 | 123 |
| 2024-09-20 | 124 | 125 | 123 | 124 | 94,800 | 124 |
| 2024-09-19 | 123 | 124 | 122 | 123 | 83,300 | 123 |
| 2024-09-18 | 121 | 123 | 121 | 123 | 67,700 | 123 |
| 2024-09-17 | 123 | 123 | 121 | 121 | 31,900 | 121 |
| 2024-09-13 | 123 | 123 | 121 | 122 | 25,400 | 122 |
| 2024-09-12 | 121 | 123 | 121 | 122 | 37,200 | 122 |
| 2024-09-11 | 123 | 124 | 120 | 121 | 68,400 | 121 |
| 2024-09-10 | 123 | 125 | 122 | 124 | 60,600 | 124 |
| 2024-09-09 | 123 | 124 | 122 | 123 | 82,700 | 123 |
| 2024-09-06 | 127 | 127 | 124 | 124 | 113,600 | 124 |
| 2024-09-05 | 126 | 127 | 126 | 127 | 39,800 | 127 |
| 2024-09-04 | 127 | 127 | 126 | 126 | 67,000 | 126 |
| 2024-09-03 | 127 | 128 | 126 | 128 | 51,700 | 128 |
| 2024-09-02 | 128 | 128 | 126 | 126 | 53,600 | 126 |
| 2024-08-30 | 128 | 128 | 127 | 128 | 52,300 | 128 |
| 2024-08-29 | 127 | 128 | 126 | 128 | 55,500 | 128 |
| 2024-08-28 | 128 | 128 | 127 | 127 | 40,500 | 127 |
| 2024-08-27 | 127 | 128 | 127 | 128 | 26,100 | 128 |
| 2024-08-26 | 128 | 129 | 127 | 129 | 47,000 | 129 |
| 2024-08-23 | 129 | 129 | 127 | 127 | 25,500 | 127 |
| 2024-08-22 | 127 | 129 | 127 | 128 | 33,200 | 128 |
| 2024-08-21 | 128 | 129 | 127 | 128 | 29,000 | 128 |
| 2024-08-20 | 128 | 129 | 127 | 129 | 30,500 | 129 |
| 2024-08-19 | 128 | 128 | 126 | 127 | 101,600 | 127 |
| 2024-08-16 | 130 | 130 | 127 | 129 | 107,700 | 129 |
| 2024-08-15 | 126 | 130 | 125 | 130 | 89,300 | 130 |
| 2024-08-14 | 123 | 126 | 121 | 125 | 68,800 | 125 |
| 2024-08-13 | 121 | 124 | 121 | 124 | 92,600 | 124 |
| 2024-08-09 | 123 | 123 | 119 | 122 | 73,100 | 122 |
| 2024-08-08 | 123 | 125 | 121 | 123 | 86,700 | 123 |
| 2024-08-07 | 112 | 125 | 109 | 124 | 199,900 | 124 |
| 2024-08-06 | 110 | 125 | 102 | 117 | 398,700 | 117 |
| 2024-08-05 | 118 | 128 | 98 | 105 | 650,600 | 105 |
| 2024-08-02 | 142 | 142 | 138 | 138 | 186,000 | 138 |
| 2024-08-01 | 147 | 147 | 143 | 144 | 50,500 | 144 |
| 2024-07-31 | 145 | 146 | 145 | 146 | 24,600 | 146 |
| 2024-07-30 | 146 | 147 | 145 | 145 | 68,400 | 145 |
| 2024-07-29 | 145 | 146 | 144 | 145 | 37,700 | 145 |
| 2024-07-26 | 145 | 145 | 143 | 145 | 74,300 | 145 |
| 2024-07-25 | 147 | 147 | 145 | 146 | 108,600 | 146 |
| 2024-07-24 | 147 | 148 | 147 | 147 | 45,100 | 147 |
| 2024-07-23 | 147 | 148 | 147 | 147 | 30,200 | 147 |
| 2024-07-22 | 149 | 149 | 147 | 147 | 94,300 | 147 |
| 2024-07-19 | 148 | 150 | 148 | 148 | 69,500 | 148 |
| 2024-07-18 | 149 | 150 | 148 | 149 | 24,900 | 149 |
| 2024-07-17 | 150 | 150 | 148 | 149 | 40,800 | 149 |
| 2024-07-16 | 150 | 150 | 148 | 150 | 82,500 | 150 |
| 2024-07-12 | 149 | 150 | 148 | 150 | 45,000 | 150 |
| 2024-07-11 | 150 | 150 | 148 | 148 | 75,400 | 148 |
| 2024-07-10 | 150 | 151 | 149 | 149 | 87,700 | 149 |
| 2024-07-09 | 150 | 151 | 149 | 149 | 79,400 | 149 |
| 2024-07-08 | 151 | 151 | 149 | 150 | 80,500 | 150 |
| 2024-07-05 | 151 | 152 | 150 | 150 | 40,800 | 150 |
| 2024-07-04 | 151 | 152 | 151 | 151 | 39,400 | 151 |
| 2024-07-03 | 150 | 151 | 150 | 151 | 63,100 | 151 |
| 2024-07-02 | 150 | 151 | 150 | 150 | 62,300 | 150 |
| 2024-07-01 | 152 | 152 | 150 | 151 | 119,300 | 151 |
| 2024-06-28 | 152 | 153 | 152 | 152 | 85,100 | 152 |
| 2024-06-27 | 151 | 152 | 150 | 151 | 246,800 | 151 |
| 2024-06-26 | 158 | 158 | 156 | 156 | 279,400 | 156 |
| 2024-06-25 | 157 | 159 | 157 | 158 | 136,400 | 158 |
| 2024-06-24 | 156 | 157 | 156 | 157 | 61,800 | 157 |
| 2024-06-21 | 157 | 158 | 156 | 157 | 54,800 | 157 |
| 2024-06-20 | 157 | 157 | 155 | 157 | 69,700 | 157 |
| 2024-06-19 | 157 | 157 | 156 | 156 | 35,100 | 156 |
| 2024-06-18 | 156 | 157 | 156 | 156 | 36,300 | 156 |
| 2024-06-17 | 157 | 158 | 156 | 156 | 93,900 | 156 |
| 2024-06-14 | 156 | 158 | 156 | 158 | 36,300 | 158 |
| 2024-06-13 | 157 | 158 | 156 | 158 | 67,000 | 158 |
| 2024-06-12 | 157 | 158 | 157 | 157 | 36,200 | 157 |
| 2024-06-11 | 157 | 158 | 157 | 157 | 47,800 | 157 |
| 2024-06-10 | 157 | 159 | 157 | 159 | 43,500 | 159 |
| 2024-06-07 | 158 | 158 | 157 | 158 | 32,400 | 158 |
| 2024-06-06 | 158 | 158 | 157 | 158 | 24,400 | 158 |
| 2024-06-05 | 159 | 159 | 157 | 157 | 41,600 | 157 |
| 2024-06-04 | 159 | 159 | 157 | 158 | 57,700 | 158 |
| 2024-06-03 | 158 | 159 | 156 | 157 | 50,600 | 157 |
| 2024-05-31 | 155 | 158 | 155 | 156 | 53,600 | 156 |
| 2024-05-30 | 157 | 157 | 156 | 156 | 44,700 | 156 |
| 2024-05-29 | 159 | 159 | 156 | 156 | 73,200 | 156 |
| 2024-05-28 | 159 | 159 | 158 | 158 | 42,300 | 158 |
| 2024-05-27 | 159 | 160 | 157 | 157 | 57,200 | 157 |
| 2024-05-24 | 158 | 159 | 157 | 158 | 33,600 | 158 |
| 2024-05-23 | 159 | 160 | 157 | 158 | 60,500 | 158 |
| 2024-05-22 | 159 | 160 | 158 | 159 | 38,800 | 159 |
| 2024-05-21 | 160 | 161 | 159 | 159 | 35,700 | 159 |
| 2024-05-20 | 158 | 160 | 158 | 160 | 39,200 | 160 |
| 2024-05-17 | 157 | 158 | 156 | 158 | 54,300 | 158 |
| 2024-05-16 | 160 | 160 | 156 | 158 | 72,600 | 158 |
| 2024-05-15 | 160 | 161 | 158 | 159 | 175,600 | 159 |
| 2024-05-14 | 166 | 167 | 163 | 167 | 53,300 | 167 |
| 2024-05-13 | 168 | 168 | 164 | 166 | 132,100 | 166 |
| 2024-05-10 | 168 | 168 | 165 | 166 | 38,300 | 166 |
| 2024-05-09 | 168 | 168 | 165 | 165 | 93,900 | 165 |
| 2024-05-08 | 165 | 169 | 164 | 168 | 216,500 | 168 |
| 2024-05-07 | 161 | 167 | 160 | 164 | 210,000 | 164 |
| 2024-05-02 | 158 | 159 | 158 | 159 | 27,100 | 159 |
| 2024-05-01 | 160 | 160 | 158 | 159 | 56,400 | 159 |
| 2024-04-30 | 158 | 160 | 158 | 158 | 58,400 | 158 |
| 2024-04-26 | 158 | 159 | 157 | 159 | 41,100 | 159 |
| 2024-04-25 | 160 | 160 | 158 | 158 | 33,500 | 158 |
| 2024-04-24 | 158 | 161 | 158 | 159 | 42,000 | 159 |
| 2024-04-23 | 160 | 161 | 158 | 158 | 66,600 | 158 |
| 2024-04-22 | 158 | 159 | 157 | 157 | 42,700 | 157 |
| 2024-04-19 | 160 | 160 | 154 | 158 | 93,500 | 158 |
| 2024-04-18 | 157 | 160 | 157 | 158 | 41,200 | 158 |
| 2024-04-17 | 157 | 159 | 156 | 157 | 71,700 | 157 |
| 2024-04-16 | 159 | 160 | 157 | 157 | 39,900 | 157 |
| 2024-04-15 | 160 | 161 | 158 | 159 | 50,600 | 159 |
| 2024-04-12 | 161 | 162 | 160 | 160 | 29,100 | 160 |
| 2024-04-11 | 160 | 163 | 160 | 161 | 69,300 | 161 |
| 2024-04-10 | 162 | 163 | 160 | 160 | 47,500 | 160 |
| 2024-04-09 | 162 | 162 | 160 | 162 | 46,700 | 162 |
| 2024-04-08 | 160 | 163 | 160 | 160 | 92,200 | 160 |
| 2024-04-05 | 157 | 160 | 156 | 160 | 64,700 | 160 |
| 2024-04-04 | 157 | 160 | 156 | 157 | 52,700 | 157 |
| 2024-04-03 | 158 | 158 | 155 | 155 | 70,000 | 155 |
| 2024-04-02 | 160 | 168 | 153 | 158 | 276,000 | 158 |
| 2024-04-01 | 154 | 161 | 154 | 156 | 356,800 | 156 |
| 2024-03-29 | 155 | 155 | 150 | 153 | 384,200 | 153 |
| 2024-03-28 | 160 | 164 | 152 | 157 | 999,800 | 157 |
| 2024-03-27 | 176 | 176 | 173 | 175 | 87,900 | 175 |
| 2024-03-26 | 175 | 175 | 173 | 173 | 36,100 | 173 |
| 2024-03-25 | 171 | 175 | 171 | 174 | 118,900 | 174 |
| 2024-03-22 | 169 | 172 | 169 | 171 | 55,700 | 171 |
| 2024-03-21 | 170 | 170 | 168 | 169 | 66,900 | 169 |
| 2024-03-19 | 170 | 171 | 169 | 170 | 59,400 | 170 |
| 2024-03-18 | 170 | 171 | 169 | 170 | 63,900 | 170 |
| 2024-03-15 | 170 | 171 | 169 | 171 | 41,500 | 171 |
| 2024-03-14 | 170 | 172 | 169 | 171 | 56,700 | 171 |
| 2024-03-13 | 171 | 173 | 169 | 171 | 126,600 | 171 |
| 2024-03-12 | 170 | 173 | 170 | 171 | 64,100 | 171 |
| 2024-03-11 | 174 | 174 | 170 | 170 | 81,800 | 170 |
| 2024-03-08 | 173 | 175 | 172 | 175 | 72,300 | 175 |
| 2024-03-07 | 175 | 177 | 173 | 175 | 65,200 | 175 |
| 2024-03-06 | 172 | 175 | 172 | 173 | 36,900 | 173 |
| 2024-03-05 | 172 | 174 | 171 | 174 | 42,500 | 174 |
| 2024-03-04 | 175 | 176 | 172 | 173 | 110,100 | 173 |
| 2024-03-01 | 177 | 179 | 174 | 175 | 193,900 | 175 |
| 2024-02-29 | 175 | 178 | 175 | 176 | 146,000 | 176 |
| 2024-02-28 | 175 | 178 | 174 | 175 | 279,800 | 175 |
| 2024-02-27 | 174 | 175 | 171 | 173 | 163,800 | 173 |
| 2024-02-26 | 169 | 174 | 169 | 173 | 160,300 | 173 |
| 2024-02-22 | 170 | 171 | 169 | 169 | 50,800 | 169 |
| 2024-02-21 | 172 | 172 | 169 | 169 | 81,400 | 169 |
| 2024-02-20 | 171 | 172 | 170 | 172 | 63,300 | 172 |
| 2024-02-19 | 166 | 171 | 166 | 170 | 112,500 | 170 |
| 2024-02-16 | 161 | 167 | 161 | 165 | 128,200 | 165 |
| 2024-02-15 | 166 | 167 | 160 | 161 | 145,500 | 161 |
| 2024-02-14 | 167 | 168 | 164 | 164 | 371,000 | 164 |
| 2024-02-13 | 174 | 176 | 171 | 172 | 164,300 | 172 |
| 2024-02-09 | 170 | 175 | 170 | 173 | 242,700 | 173 |
| 2024-02-08 | 168 | 171 | 166 | 170 | 116,800 | 170 |
| 2024-02-07 | 172 | 172 | 168 | 171 | 224,200 | 171 |
| 2024-02-06 | 176 | 176 | 172 | 172 | 52,100 | 172 |
| 2024-02-05 | 173 | 176 | 171 | 176 | 127,800 | 176 |
| 2024-02-02 | 173 | 174 | 171 | 173 | 120,700 | 173 |
| 2024-02-01 | 176 | 176 | 172 | 172 | 147,400 | 172 |
| 2024-01-31 | 175 | 177 | 175 | 176 | 76,200 | 176 |
| 2024-01-30 | 176 | 178 | 175 | 177 | 39,900 | 177 |
| 2024-01-29 | 174 | 178 | 173 | 177 | 90,600 | 177 |
| 2024-01-26 | 176 | 178 | 174 | 174 | 85,300 | 174 |
| 2024-01-25 | 176 | 178 | 174 | 177 | 93,600 | 177 |
| 2024-01-24 | 180 | 180 | 175 | 178 | 114,000 | 178 |
| 2024-01-23 | 177 | 181 | 177 | 179 | 251,700 | 179 |
| 2024-01-22 | 177 | 178 | 174 | 177 | 230,600 | 177 |
| 2024-01-19 | 176 | 179 | 174 | 177 | 224,000 | 177 |
| 2024-01-18 | 175 | 182 | 174 | 176 | 404,100 | 176 |
| 2024-01-17 | 175 | 179 | 172 | 175 | 335,300 | 175 |
| 2024-01-16 | 169 | 174 | 168 | 174 | 282,300 | 174 |
| 2024-01-15 | 168 | 171 | 168 | 169 | 223,100 | 169 |
| 2024-01-12 | 167 | 169 | 166 | 167 | 107,400 | 167 |
| 2024-01-11 | 170 | 170 | 167 | 167 | 189,500 | 167 |
| 2024-01-10 | 171 | 174 | 168 | 170 | 272,800 | 170 |
| 2024-01-09 | 168 | 170 | 167 | 170 | 109,900 | 170 |
| 2024-01-05 | 169 | 170 | 167 | 169 | 89,300 | 169 |
| 2024-01-04 | 166 | 171 | 164 | 169 | 252,300 | 169 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-10-26]1株→2株
