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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
