2762 (株)SANKO MARKETING FOODS の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	903	905	902	902	12,700	902
2014-12-29	900	905	900	905	24,100	905
2014-12-26	894	901	893	899	75,300	899
2014-12-25	925	928	923	925	49,200	925
2014-12-24	924	924	922	923	33,700	923
2014-12-22	922	924	922	924	25,200	924
2014-12-19	922	924	922	922	13,800	922
2014-12-18	923	925	922	922	15,200	922
2014-12-17	923	925	922	924	8,200	924
2014-12-16	927	927	921	924	16,900	924
2014-12-15	924	927	923	926	14,800	926
2014-12-12	923	924	922	924	13,300	924
2014-12-11	920	922	918	920	8,500	920
2014-12-10	921	922	918	920	13,800	920
2014-12-09	921	922	919	922	13,200	922
2014-12-08	920	921	919	921	20,100	921
2014-12-05	918	919	918	919	10,600	919
2014-12-04	916	919	916	918	8,000	918
2014-12-03	917	918	916	916	19,000	916
2014-12-02	917	918	916	916	17,500	916
2014-12-01	917	919	916	918	18,900	918
2014-11-28	917	918	915	916	9,700	916
2014-11-27	917	918	915	917	17,600	917
2014-11-26	918	918	915	918	17,800	918
2014-11-25	915	916	914	916	12,300	916
2014-11-21	915	916	913	915	8,700	915
2014-11-20	912	915	912	915	4,900	915
2014-11-19	914	915	912	913	7,300	913
2014-11-18	914	915	913	914	10,400	914
2014-11-17	915	915	913	914	9,800	914
2014-11-14	913	915	912	912	7,600	912
2014-11-13	911	913	911	913	4,600	913
2014-11-12	913	914	911	913	11,500	913
2014-11-11	913	914	912	913	7,500	913
2014-11-10	910	913	910	913	6,800	913
2014-11-07	912	913	909	911	9,600	911
2014-11-06	913	913	911	911	7,900	911
2014-11-05	913	913	907	911	25,700	911
2014-11-04	915	917	913	914	17,400	914
2014-10-31	918	918	914	915	9,200	915
2014-10-30	917	918	916	918	5,400	918
2014-10-29	916	917	916	916	5,900	916
2014-10-28	916	916	914	916	3,200	916
2014-10-27	915	916	912	916	5,400	916
2014-10-24	912	915	912	915	4,000	915
2014-10-23	914	915	911	914	7,200	914
2014-10-22	913	914	911	914	4,000	914
2014-10-21	913	913	910	911	3,600	911
2014-10-20	911	913	907	913	6,500	913
2014-10-17	912	912	903	903	10,400	903
2014-10-16	910	914	905	905	8,500	905
2014-10-15	910	914	908	914	4,000	914
2014-10-14	912	912	907	907	11,400	907
2014-10-10	914	914	910	912	7,000	912
2014-10-09	918	918	914	914	4,200	914
2014-10-08	915	918	913	918	7,600	918
2014-10-07	917	920	917	917	5,700	917
2014-10-06	919	920	917	917	6,800	917
2014-10-03	920	920	916	918	5,800	918
2014-10-02	918	920	915	920	7,900	920
2014-10-01	920	920	915	916	10,600	916
2014-09-30	920	920	917	919	10,400	919
2014-09-29	914	920	913	920	21,100	920
2014-09-26	910	911	908	911	9,300	911
2014-09-25	908	909	906	909	9,900	909
2014-09-24	906	907	905	906	11,700	906
2014-09-22	907	908	905	905	10,500	905
2014-09-19	908	910	906	907	7,600	907
2014-09-18	907	910	906	908	8,100	908
2014-09-17	910	912	906	906	6,800	906
2014-09-16	910	910	908	909	18,200	909
2014-09-12	912	912	909	910	8,900	910
2014-09-11	911	913	910	911	5,700	911
2014-09-10	911	912	910	910	5,500	910
2014-09-09	908	915	908	912	10,100	912
2014-09-08	911	913	907	913	11,900	913
2014-09-05	910	911	908	908	3,400	908
2014-09-04	907	910	907	910	7,000	910
2014-09-03	908	908	905	907	5,100	907
2014-09-02	906	908	906	906	4,600	906
2014-09-01	907	908	906	906	6,000	906
2014-08-29	908	908	905	907	4,500	907
2014-08-28	908	908	906	906	2,100	906
2014-08-27	907	908	904	904	5,900	904
2014-08-26	903	905	902	902	6,200	902
2014-08-25	902	904	902	902	6,900	902
2014-08-22	903	905	903	903	4,600	903
2014-08-21	904	904	902	903	6,500	903
2014-08-20	903	904	903	904	3,600	904
2014-08-19	903	904	902	903	4,600	903
2014-08-18	902	905	902	903	4,700	903
2014-08-15	905	905	902	905	4,300	905
2014-08-14	903	904	902	904	4,300	904
2014-08-13	902	905	902	903	4,000	903
2014-08-12	905	905	902	903	5,400	903
2014-08-11	903	904	902	904	8,000	904
2014-08-08	906	907	903	903	4,300	903
2014-08-07	907	907	903	905	4,000	905
2014-08-06	907	908	904	907	2,800	907
2014-08-05	908	908	904	905	4,900	905
2014-08-04	907	908	906	908	5,900	908
2014-08-01	906	907	903	907	4,300	907
2014-07-31	908	908	906	906	3,600	906
2014-07-30	904	908	904	906	11,500	906
2014-07-29	902	904	902	904	4,800	904
2014-07-28	904	904	902	903	4,700	903
2014-07-25	903	904	901	902	4,300	902
2014-07-24	902	903	901	903	4,800	903
2014-07-23	901	903	901	902	3,600	902
2014-07-22	904	904	901	901	9,600	901
2014-07-18	902	903	901	902	5,700	902
2014-07-17	902	903	901	902	6,900	902
2014-07-16	901	903	901	902	5,800	902
2014-07-15	904	904	901	902	5,300	902
2014-07-14	903	904	902	902	8,200	902
2014-07-11	905	905	903	904	6,800	904
2014-07-10	905	906	904	905	3,100	905
2014-07-09	905	906	904	905	5,000	905
2014-07-08	907	907	904	905	6,900	905
2014-07-07	907	908	904	907	6,900	907
2014-07-04	903	908	903	904	6,500	904
2014-07-03	905	906	904	904	3,400	904
2014-07-02	904	906	901	903	13,000	903
2014-07-01	902	905	901	902	11,200	902
2014-06-30	903	904	900	904	14,600	904
2014-06-27	904	906	901	903	15,500	903
2014-06-26	893	908	892	905	59,500	905
2014-06-25	935	936	934	936	52,400	936
2014-06-24	933	935	932	935	29,100	935
2014-06-23	934	934	932	933	22,300	933
2014-06-20	933	934	932	933	11,000	933
2014-06-19	934	934	932	934	11,200	934
2014-06-18	932	934	932	934	8,000	934
2014-06-17	933	934	932	932	8,300	932
2014-06-16	931	932	930	932	9,600	932
2014-06-13	931	931	929	931	10,700	931
2014-06-12	930	931	928	931	8,000	931
2014-06-11	929	930	928	930	6,700	930
2014-06-10	929	930	927	930	9,600	930
2014-06-09	929	930	927	929	11,700	929
2014-06-06	928	929	925	929	10,100	929
2014-06-05	930	930	926	928	9,700	928
2014-06-04	925	929	925	929	6,800	929
2014-06-03	930	930	925	925	18,100	925
2014-06-02	929	930	924	928	17,800	928
2014-05-30	927	929	923	928	7,200	928
2014-05-29	928	928	923	925	7,000	925
2014-05-28	925	929	924	929	8,500	929
2014-05-27	920	924	917	923	8,400	923
2014-05-26	918	919	915	917	4,200	917
2014-05-23	915	918	915	916	2,700	916
2014-05-22	919	920	915	915	4,500	915
2014-05-21	917	919	916	917	3,400	917
2014-05-20	918	919	915	918	5,100	918
2014-05-19	916	919	916	919	12,100	919
2014-05-16	918	918	914	915	4,900	915
2014-05-15	913	917	913	915	2,600	915
2014-05-14	913	914	910	913	3,500	913
2014-05-13	915	918	910	910	6,500	910
2014-05-12	911	919	911	915	10,100	915
2014-05-09	921	922	914	918	11,800	918
2014-05-08	922	922	919	920	9,000	920
2014-05-07	919	921	916	919	8,800	919
2014-05-02	918	919	916	919	6,100	919
2014-05-01	917	921	915	918	13,100	918
2014-04-30	917	917	912	917	10,300	917
2014-04-28	914	918	913	913	11,200	913
2014-04-25	914	915	912	913	5,700	913
2014-04-24	907	913	906	913	6,000	913
2014-04-23	906	908	904	906	3,700	906
2014-04-22	906	907	903	904	4,000	904
2014-04-21	906	908	904	904	6,000	904
2014-04-18	908	908	904	907	4,300	907
2014-04-17	903	908	903	904	6,700	904
2014-04-16	896	904	896	902	4,600	902
2014-04-15	896	899	894	896	2,700	896
2014-04-14	891	896	890	894	5,000	894
2014-04-11	894	896	888	896	22,200	896
2014-04-10	901	902	896	897	9,000	897
2014-04-09	901	905	898	898	12,400	898
2014-04-08	903	903	900	901	7,700	901
2014-04-07	905	907	903	903	8,100	903
2014-04-04	907	908	903	905	8,000	905
2014-04-03	908	908	905	906	7,400	906
2014-04-02	906	908	906	908	7,900	908
2014-04-01	903	906	902	906	5,800	906
2014-03-31	903	908	900	901	11,700	901
2014-03-28	896	900	895	900	10,300	900
2014-03-27	880	892	880	892	11,800	892
2014-03-26	882	883	880	880	11,000	880
2014-03-25	882	883	880	880	9,300	880
2014-03-24	885	886	881	881	7,000	881
2014-03-20	886	886	880	883	9,900	883
2014-03-19	887	888	885	885	6,200	885
2014-03-18	890	893	888	888	5,100	888
2014-03-17	893	894	890	890	6,700	890
2014-03-14	898	900	893	893	8,800	893
2014-03-13	900	902	899	899	4,700	899
2014-03-12	901	901	898	900	7,800	900
2014-03-11	900	903	900	903	5,500	903
2014-03-10	897	900	896	899	8,600	899
2014-03-07	895	897	893	896	3,500	896
2014-03-06	898	899	890	893	4,400	893
2014-03-05	897	898	889	895	6,700	895
2014-03-04	888	893	888	889	4,900	889
2014-03-03	898	898	883	888	16,400	888
2014-02-28	883	885	880	883	6,100	883
2014-02-27	880	882	879	881	9,700	881
2014-02-26	877	880	877	879	6,500	879
2014-02-25	877	879	876	879	9,300	879
2014-02-24	877	879	875	877	16,200	877
2014-02-21	878	879	876	877	9,800	877
2014-02-20	876	879	876	877	8,700	877
2014-02-19	876	879	875	878	15,500	878
2014-02-18	880	881	877	880	17,700	880
2014-02-17	883	885	880	881	20,400	881
2014-02-14	890	892	883	884	33,200	884
2014-02-13	894	896	891	892	15,200	892
2014-02-12	896	896	894	896	30,000	896
2014-02-10	891	913	890	899	55,900	899
2014-02-07	926	930	923	930	5,100	930
2014-02-06	927	927	918	919	4,300	919
2014-02-05	920	920	915	919	10,500	919
2014-02-04	918	919	908	916	23,900	916
2014-02-03	926	926	920	922	12,700	922
2014-01-31	934	934	925	927	6,500	927
2014-01-30	931	936	925	928	8,600	928
2014-01-29	934	939	934	939	10,300	939
2014-01-28	930	930	923	930	6,300	930
2014-01-27	926	927	923	923	18,300	923
2014-01-24	934	935	930	930	10,400	930
2014-01-23	934	936	933	935	5,800	935
2014-01-22	932	936	932	936	7,400	936
2014-01-21	936	938	932	932	8,500	932
2014-01-20	940	940	933	933	9,200	933
2014-01-17	932	937	931	936	8,300	936
2014-01-16	933	938	929	937	11,700	937
2014-01-15	933	935	927	927	10,300	927
2014-01-14	928	932	927	930	11,600	930
2014-01-10	928	931	927	928	7,000	928
2014-01-09	929	930	926	928	8,200	928
2014-01-08	926	928	925	927	11,500	927
2014-01-07	927	928	925	926	11,600	926
2014-01-06	928	932	926	928	19,400	928

分割・併合履歴： [2013-12-26]1株→100株 [2004-10-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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