2762 (株)SANKO MARKETING FOODS の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 138,000 | 141,000 | 138,000 | 141,000 | 302 | 1,410 |
| 2004-12-29 | 137,000 | 138,000 | 136,000 | 137,000 | 220 | 1,370 |
| 2004-12-28 | 137,000 | 138,000 | 136,000 | 137,000 | 172 | 1,370 |
| 2004-12-27 | 138,000 | 138,000 | 134,000 | 136,000 | 431 | 1,360 |
| 2004-12-24 | 139,000 | 139,000 | 138,000 | 139,000 | 494 | 1,390 |
| 2004-12-22 | 139,000 | 140,000 | 137,000 | 138,000 | 637 | 1,380 |
| 2004-12-21 | 140,000 | 140,000 | 137,000 | 139,000 | 287 | 1,390 |
| 2004-12-20 | 138,000 | 140,000 | 137,000 | 140,000 | 286 | 1,400 |
| 2004-12-17 | 137,000 | 138,000 | 136,000 | 136,000 | 228 | 1,360 |
| 2004-12-16 | 143,000 | 143,000 | 138,000 | 139,000 | 191 | 1,390 |
| 2004-12-15 | 142,000 | 145,000 | 141,000 | 142,000 | 160 | 1,420 |
| 2004-12-14 | 144,000 | 145,000 | 141,000 | 141,000 | 99 | 1,410 |
| 2004-12-13 | 147,000 | 147,000 | 143,000 | 144,000 | 168 | 1,440 |
| 2004-12-10 | 151,000 | 151,000 | 148,000 | 148,000 | 112 | 1,480 |
| 2004-12-09 | 151,000 | 151,000 | 150,000 | 150,000 | 89 | 1,500 |
| 2004-12-08 | 151,000 | 152,000 | 150,000 | 151,000 | 75 | 1,510 |
| 2004-12-07 | 154,000 | 154,000 | 151,000 | 151,000 | 104 | 1,510 |
| 2004-12-06 | 156,000 | 156,000 | 153,000 | 153,000 | 58 | 1,530 |
| 2004-12-03 | 155,000 | 156,000 | 155,000 | 156,000 | 39 | 1,560 |
| 2004-12-02 | 154,000 | 156,000 | 153,000 | 156,000 | 32 | 1,560 |
| 2004-12-01 | 153,000 | 155,000 | 153,000 | 154,000 | 88 | 1,540 |
| 2004-11-30 | 155,000 | 157,000 | 154,000 | 155,000 | 49 | 1,550 |
| 2004-11-29 | 158,000 | 158,000 | 154,000 | 156,000 | 64 | 1,560 |
| 2004-11-26 | 156,000 | 157,000 | 155,000 | 157,000 | 84 | 1,570 |
| 2004-11-25 | 154,000 | 157,000 | 154,000 | 156,000 | 51 | 1,560 |
| 2004-11-24 | 159,000 | 159,000 | 155,000 | 155,000 | 60 | 1,550 |
| 2004-11-22 | 157,000 | 160,000 | 156,000 | 156,000 | 53 | 1,560 |
| 2004-11-19 | 162,000 | 162,000 | 158,000 | 159,000 | 53 | 1,590 |
| 2004-11-18 | 160,000 | 163,000 | 158,000 | 163,000 | 138 | 1,630 |
| 2004-11-17 | 157,000 | 159,000 | 157,000 | 158,000 | 45 | 1,580 |
| 2004-11-16 | 156,000 | 159,000 | 155,000 | 157,000 | 97 | 1,570 |
| 2004-11-15 | 156,000 | 157,000 | 154,000 | 155,000 | 69 | 1,550 |
| 2004-11-12 | 156,000 | 158,000 | 155,000 | 155,000 | 62 | 1,550 |
| 2004-11-11 | 158,000 | 159,000 | 155,000 | 155,000 | 34 | 1,550 |
| 2004-11-10 | 157,000 | 157,000 | 155,000 | 157,000 | 54 | 1,570 |
| 2004-11-09 | 157,000 | 157,000 | 154,000 | 157,000 | 54 | 1,570 |
| 2004-11-08 | 155,000 | 157,000 | 154,000 | 156,000 | 75 | 1,560 |
| 2004-11-05 | 153,000 | 154,000 | 153,000 | 154,000 | 53 | 1,540 |
| 2004-11-04 | 154,000 | 154,000 | 150,000 | 153,000 | 41 | 1,530 |
| 2004-11-02 | 151,000 | 152,000 | 148,000 | 152,000 | 109 | 1,520 |
| 2004-11-01 | 155,000 | 156,000 | 150,000 | 150,000 | 55 | 1,500 |
| 2004-10-29 | 157,000 | 157,000 | 155,000 | 155,000 | 31 | 1,550 |
| 2004-10-28 | 159,000 | 159,000 | 152,000 | 159,000 | 77 | 1,590 |
| 2004-10-27 | 157,000 | 160,000 | 156,000 | 158,000 | 119 | 1,580 |
| 2004-10-26 | 150,000 | 162,000 | 148,000 | 157,000 | 212 | 1,570 |
| 2004-10-25 | 294,000 | 302,000 | 291,000 | 298,000 | 153 | 1,490 |
| 2004-10-22 | 306,000 | 306,000 | 296,000 | 301,000 | 161 | 1,505 |
| 2004-10-21 | 307,000 | 313,000 | 305,000 | 305,000 | 61 | 1,525 |
| 2004-10-20 | 306,000 | 311,000 | 305,000 | 310,000 | 65 | 1,550 |
| 2004-10-19 | 309,000 | 311,000 | 305,000 | 311,000 | 88 | 1,555 |
| 2004-10-18 | 310,000 | 311,000 | 306,000 | 308,000 | 65 | 1,540 |
| 2004-10-15 | 312,000 | 312,000 | 307,000 | 309,000 | 73 | 1,545 |
| 2004-10-14 | 315,000 | 317,000 | 312,000 | 313,000 | 60 | 1,565 |
| 2004-10-13 | 320,000 | 320,000 | 316,000 | 317,000 | 74 | 1,585 |
| 2004-10-12 | 317,000 | 320,000 | 316,000 | 320,000 | 71 | 1,600 |
| 2004-10-08 | 315,000 | 319,000 | 315,000 | 318,000 | 58 | 1,590 |
| 2004-10-07 | 317,000 | 320,000 | 315,000 | 319,000 | 59 | 1,595 |
| 2004-10-06 | 315,000 | 317,000 | 311,000 | 317,000 | 75 | 1,585 |
| 2004-10-05 | 320,000 | 321,000 | 312,000 | 315,000 | 97 | 1,575 |
| 2004-10-04 | 326,000 | 329,000 | 322,000 | 322,000 | 46 | 1,610 |
| 2004-10-01 | 320,000 | 325,000 | 320,000 | 325,000 | 77 | 1,625 |
| 2004-09-30 | 312,000 | 320,000 | 312,000 | 320,000 | 59 | 1,600 |
| 2004-09-29 | 315,000 | 315,000 | 308,000 | 310,000 | 106 | 1,550 |
| 2004-09-28 | 320,000 | 321,000 | 311,000 | 315,000 | 85 | 1,575 |
| 2004-09-27 | 327,000 | 328,000 | 319,000 | 320,000 | 107 | 1,600 |
| 2004-09-24 | 323,000 | 330,000 | 323,000 | 326,000 | 106 | 1,630 |
| 2004-09-22 | 323,000 | 326,000 | 321,000 | 325,000 | 99 | 1,625 |
| 2004-09-21 | 325,000 | 329,000 | 320,000 | 327,000 | 104 | 1,635 |
| 2004-09-17 | 308,000 | 330,000 | 305,000 | 329,000 | 234 | 1,645 |
| 2004-09-16 | 327,000 | 328,000 | 305,000 | 308,000 | 307 | 1,540 |
| 2004-09-15 | 325,000 | 332,000 | 325,000 | 329,000 | 271 | 1,645 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-10-26]1株→2株
