2762 (株)SANKO MARKETING FOODS の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 97 | 98 | 94 | 95 | 592,900 | 95 |
| 2025-04-03 | 98 | 101 | 96 | 98 | 707,800 | 98 |
| 2025-04-02 | 99 | 99 | 98 | 99 | 219,700 | 99 |
| 2025-04-01 | 102 | 108 | 96 | 98 | 4,407,600 | 98 |
| 2025-03-31 | 102 | 102 | 100 | 101 | 212,000 | 101 |
| 2025-03-28 | 100 | 102 | 99 | 102 | 218,800 | 102 |
| 2025-03-27 | 100 | 101 | 100 | 100 | 130,000 | 100 |
| 2025-03-26 | 100 | 100 | 99 | 100 | 87,400 | 100 |
| 2025-03-25 | 99 | 100 | 99 | 99 | 96,000 | 99 |
| 2025-03-24 | 100 | 100 | 99 | 99 | 137,200 | 99 |
| 2025-03-21 | 100 | 100 | 99 | 99 | 70,800 | 99 |
| 2025-03-19 | 99 | 101 | 99 | 99 | 329,900 | 99 |
| 2025-03-18 | 99 | 100 | 99 | 99 | 137,400 | 99 |
| 2025-03-17 | 99 | 100 | 98 | 99 | 159,000 | 99 |
| 2025-03-14 | 99 | 100 | 98 | 99 | 146,700 | 99 |
| 2025-03-13 | 100 | 100 | 97 | 99 | 492,200 | 99 |
| 2025-03-12 | 100 | 101 | 99 | 99 | 150,500 | 99 |
| 2025-03-11 | 99 | 99 | 98 | 99 | 292,300 | 99 |
| 2025-03-10 | 101 | 102 | 99 | 99 | 439,100 | 99 |
| 2025-03-07 | 102 | 103 | 99 | 100 | 1,755,400 | 100 |
| 2025-03-06 | 110 | 134 | 106 | 106 | 9,276,300 | 106 |
| 2025-03-05 | 101 | 102 | 100 | 101 | 97,600 | 101 |
| 2025-03-04 | 101 | 102 | 101 | 101 | 46,400 | 101 |
| 2025-03-03 | 102 | 103 | 101 | 101 | 33,900 | 101 |
| 2025-02-28 | 102 | 102 | 101 | 101 | 49,900 | 101 |
| 2025-02-27 | 103 | 103 | 101 | 101 | 84,700 | 101 |
| 2025-02-26 | 103 | 103 | 102 | 102 | 34,500 | 102 |
| 2025-02-25 | 102 | 103 | 102 | 102 | 27,600 | 102 |
| 2025-02-21 | 103 | 104 | 102 | 102 | 41,200 | 102 |
| 2025-02-20 | 103 | 104 | 102 | 103 | 80,500 | 103 |
| 2025-02-19 | 102 | 103 | 102 | 103 | 62,000 | 103 |
| 2025-02-18 | 102 | 103 | 102 | 102 | 41,000 | 102 |
| 2025-02-17 | 102 | 103 | 102 | 102 | 40,400 | 102 |
| 2025-02-14 | 103 | 104 | 102 | 102 | 101,900 | 102 |
| 2025-02-13 | 103 | 105 | 102 | 105 | 106,200 | 105 |
| 2025-02-12 | 103 | 104 | 102 | 103 | 67,400 | 103 |
| 2025-02-10 | 103 | 105 | 102 | 104 | 77,300 | 104 |
| 2025-02-07 | 104 | 104 | 103 | 104 | 47,400 | 104 |
| 2025-02-06 | 102 | 103 | 102 | 102 | 39,400 | 102 |
| 2025-02-05 | 102 | 102 | 101 | 102 | 38,000 | 102 |
| 2025-02-04 | 103 | 103 | 101 | 101 | 55,800 | 101 |
| 2025-02-03 | 103 | 103 | 101 | 101 | 85,400 | 101 |
| 2025-01-31 | 105 | 105 | 103 | 103 | 37,500 | 103 |
| 2025-01-30 | 105 | 106 | 103 | 104 | 133,700 | 104 |
| 2025-01-29 | 105 | 107 | 104 | 105 | 117,600 | 105 |
| 2025-01-28 | 104 | 106 | 103 | 105 | 90,600 | 105 |
| 2025-01-27 | 104 | 105 | 103 | 104 | 119,000 | 104 |
| 2025-01-24 | 103 | 104 | 103 | 103 | 81,000 | 103 |
| 2025-01-23 | 102 | 105 | 102 | 103 | 189,500 | 103 |
| 2025-01-22 | 100 | 102 | 100 | 101 | 57,900 | 101 |
| 2025-01-21 | 102 | 102 | 100 | 101 | 82,100 | 101 |
| 2025-01-20 | 100 | 102 | 100 | 102 | 206,000 | 102 |
| 2025-01-17 | 100 | 100 | 98 | 100 | 232,000 | 100 |
| 2025-01-16 | 101 | 101 | 100 | 100 | 85,300 | 100 |
| 2025-01-15 | 101 | 102 | 100 | 100 | 180,200 | 100 |
| 2025-01-14 | 105 | 105 | 101 | 101 | 205,700 | 101 |
| 2025-01-10 | 104 | 106 | 103 | 105 | 183,800 | 105 |
| 2025-01-09 | 106 | 107 | 104 | 104 | 241,200 | 104 |
| 2025-01-08 | 110 | 111 | 105 | 106 | 395,100 | 106 |
| 2025-01-07 | 112 | 112 | 110 | 111 | 133,400 | 111 |
| 2025-01-06 | 114 | 114 | 111 | 111 | 175,600 | 111 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-10-26]1株→2株