2762 (株)SANKO MARKETING FOODS の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 927 | 929 | 925 | 926 | 10,200 | 926 |
| 2015-12-29 | 920 | 928 | 920 | 927 | 12,100 | 927 |
| 2015-12-28 | 912 | 928 | 912 | 921 | 48,400 | 921 |
| 2015-12-25 | 968 | 972 | 965 | 965 | 49,000 | 965 |
| 2015-12-24 | 971 | 974 | 970 | 972 | 24,800 | 972 |
| 2015-12-22 | 972 | 974 | 970 | 974 | 12,600 | 974 |
| 2015-12-21 | 972 | 974 | 970 | 974 | 18,100 | 974 |
| 2015-12-18 | 971 | 973 | 970 | 972 | 8,500 | 972 |
| 2015-12-17 | 974 | 974 | 970 | 971 | 10,000 | 971 |
| 2015-12-16 | 970 | 974 | 968 | 970 | 7,000 | 970 |
| 2015-12-15 | 974 | 974 | 969 | 969 | 8,700 | 969 |
| 2015-12-14 | 972 | 974 | 963 | 974 | 20,700 | 974 |
| 2015-12-11 | 973 | 975 | 970 | 974 | 13,600 | 974 |
| 2015-12-10 | 974 | 974 | 972 | 973 | 7,100 | 973 |
| 2015-12-09 | 975 | 976 | 972 | 972 | 14,200 | 972 |
| 2015-12-08 | 974 | 975 | 973 | 975 | 11,100 | 975 |
| 2015-12-07 | 974 | 975 | 972 | 974 | 14,600 | 974 |
| 2015-12-04 | 975 | 976 | 973 | 974 | 12,400 | 974 |
| 2015-12-03 | 973 | 976 | 970 | 976 | 14,800 | 976 |
| 2015-12-02 | 972 | 975 | 970 | 975 | 13,900 | 975 |
| 2015-12-01 | 970 | 973 | 968 | 972 | 9,100 | 972 |
| 2015-11-30 | 970 | 972 | 968 | 972 | 15,200 | 972 |
| 2015-11-27 | 974 | 975 | 969 | 970 | 15,300 | 970 |
| 2015-11-26 | 975 | 977 | 973 | 975 | 16,500 | 975 |
| 2015-11-25 | 973 | 975 | 970 | 975 | 14,800 | 975 |
| 2015-11-24 | 966 | 970 | 962 | 970 | 17,500 | 970 |
| 2015-11-20 | 963 | 964 | 960 | 964 | 7,400 | 964 |
| 2015-11-19 | 963 | 964 | 961 | 963 | 12,400 | 963 |
| 2015-11-18 | 952 | 960 | 952 | 959 | 15,000 | 959 |
| 2015-11-17 | 949 | 951 | 948 | 951 | 9,500 | 951 |
| 2015-11-16 | 946 | 948 | 945 | 947 | 5,800 | 947 |
| 2015-11-13 | 942 | 948 | 942 | 946 | 9,600 | 946 |
| 2015-11-12 | 948 | 949 | 943 | 943 | 6,300 | 943 |
| 2015-11-11 | 944 | 948 | 943 | 947 | 5,800 | 947 |
| 2015-11-10 | 945 | 947 | 941 | 944 | 5,300 | 944 |
| 2015-11-09 | 945 | 946 | 941 | 944 | 8,400 | 944 |
| 2015-11-06 | 942 | 945 | 941 | 945 | 8,100 | 945 |
| 2015-11-05 | 939 | 941 | 939 | 940 | 4,400 | 940 |
| 2015-11-04 | 940 | 943 | 936 | 940 | 6,600 | 940 |
| 2015-11-02 | 943 | 944 | 938 | 940 | 6,800 | 940 |
| 2015-10-30 | 940 | 942 | 939 | 942 | 5,200 | 942 |
| 2015-10-29 | 941 | 941 | 938 | 940 | 3,800 | 940 |
| 2015-10-28 | 940 | 941 | 939 | 939 | 3,900 | 939 |
| 2015-10-27 | 940 | 940 | 936 | 940 | 3,000 | 940 |
| 2015-10-26 | 937 | 941 | 935 | 940 | 7,400 | 940 |
| 2015-10-23 | 940 | 941 | 936 | 937 | 5,200 | 937 |
| 2015-10-22 | 936 | 940 | 936 | 937 | 3,900 | 937 |
| 2015-10-21 | 939 | 939 | 930 | 936 | 5,000 | 936 |
| 2015-10-20 | 938 | 938 | 929 | 929 | 6,500 | 929 |
| 2015-10-19 | 940 | 941 | 937 | 937 | 4,800 | 937 |
| 2015-10-16 | 938 | 940 | 935 | 939 | 6,000 | 939 |
| 2015-10-15 | 935 | 935 | 932 | 935 | 1,900 | 935 |
| 2015-10-14 | 940 | 940 | 935 | 936 | 3,600 | 936 |
| 2015-10-13 | 937 | 940 | 932 | 940 | 10,800 | 940 |
| 2015-10-09 | 931 | 935 | 925 | 932 | 4,900 | 932 |
| 2015-10-08 | 930 | 935 | 927 | 935 | 6,200 | 935 |
| 2015-10-07 | 927 | 932 | 926 | 931 | 6,200 | 931 |
| 2015-10-06 | 920 | 927 | 920 | 927 | 9,000 | 927 |
| 2015-10-05 | 913 | 919 | 910 | 919 | 7,300 | 919 |
| 2015-10-02 | 905 | 913 | 905 | 910 | 5,100 | 910 |
| 2015-10-01 | 916 | 918 | 907 | 907 | 7,300 | 907 |
| 2015-09-30 | 911 | 912 | 905 | 910 | 6,600 | 910 |
| 2015-09-29 | 915 | 916 | 905 | 911 | 10,200 | 911 |
| 2015-09-28 | 911 | 920 | 911 | 917 | 12,500 | 917 |
| 2015-09-25 | 903 | 907 | 900 | 907 | 10,000 | 907 |
| 2015-09-24 | 898 | 905 | 893 | 898 | 11,900 | 898 |
| 2015-09-18 | 890 | 894 | 889 | 894 | 5,500 | 894 |
| 2015-09-17 | 900 | 901 | 888 | 890 | 13,300 | 890 |
| 2015-09-16 | 902 | 903 | 897 | 899 | 5,000 | 899 |
| 2015-09-15 | 901 | 904 | 901 | 901 | 3,700 | 901 |
| 2015-09-14 | 900 | 909 | 897 | 900 | 8,000 | 900 |
| 2015-09-11 | 892 | 897 | 892 | 896 | 6,400 | 896 |
| 2015-09-10 | 890 | 897 | 890 | 892 | 4,600 | 892 |
| 2015-09-09 | 886 | 890 | 882 | 886 | 10,700 | 886 |
| 2015-09-08 | 896 | 899 | 878 | 878 | 12,000 | 878 |
| 2015-09-07 | 896 | 896 | 870 | 896 | 14,500 | 896 |
| 2015-09-04 | 908 | 908 | 896 | 905 | 7,900 | 905 |
| 2015-09-03 | 913 | 915 | 897 | 907 | 5,100 | 907 |
| 2015-09-02 | 897 | 912 | 890 | 911 | 10,400 | 911 |
| 2015-09-01 | 920 | 920 | 900 | 900 | 13,400 | 900 |
| 2015-08-31 | 921 | 925 | 918 | 920 | 7,400 | 920 |
| 2015-08-28 | 917 | 924 | 913 | 924 | 9,700 | 924 |
| 2015-08-27 | 915 | 917 | 910 | 910 | 12,400 | 910 |
| 2015-08-26 | 868 | 898 | 868 | 898 | 16,700 | 898 |
| 2015-08-25 | 810 | 895 | 803 | 868 | 62,400 | 868 |
| 2015-08-24 | 911 | 912 | 899 | 902 | 45,800 | 902 |
| 2015-08-21 | 930 | 932 | 921 | 922 | 23,100 | 922 |
| 2015-08-20 | 945 | 945 | 935 | 935 | 7,100 | 935 |
| 2015-08-19 | 943 | 944 | 939 | 942 | 4,600 | 942 |
| 2015-08-18 | 944 | 945 | 942 | 942 | 3,900 | 942 |
| 2015-08-17 | 940 | 942 | 940 | 941 | 5,200 | 941 |
| 2015-08-14 | 939 | 940 | 936 | 940 | 4,800 | 940 |
| 2015-08-13 | 936 | 939 | 935 | 936 | 5,400 | 936 |
| 2015-08-12 | 940 | 940 | 936 | 936 | 8,200 | 936 |
| 2015-08-11 | 940 | 944 | 938 | 940 | 9,100 | 940 |
| 2015-08-10 | 944 | 946 | 940 | 940 | 10,700 | 940 |
| 2015-08-07 | 947 | 950 | 941 | 941 | 15,900 | 941 |
| 2015-08-06 | 944 | 947 | 943 | 945 | 6,900 | 945 |
| 2015-08-05 | 943 | 947 | 942 | 943 | 6,700 | 943 |
| 2015-08-04 | 945 | 945 | 942 | 943 | 7,200 | 943 |
| 2015-08-03 | 941 | 943 | 940 | 941 | 3,600 | 941 |
| 2015-07-31 | 939 | 942 | 938 | 939 | 5,300 | 939 |
| 2015-07-30 | 940 | 944 | 939 | 942 | 4,200 | 942 |
| 2015-07-29 | 943 | 943 | 938 | 943 | 4,700 | 943 |
| 2015-07-28 | 941 | 944 | 939 | 943 | 7,100 | 943 |
| 2015-07-27 | 943 | 945 | 941 | 941 | 6,200 | 941 |
| 2015-07-24 | 943 | 946 | 941 | 941 | 6,600 | 941 |
| 2015-07-23 | 942 | 945 | 942 | 943 | 5,900 | 943 |
| 2015-07-22 | 941 | 944 | 940 | 942 | 5,400 | 942 |
| 2015-07-21 | 942 | 945 | 940 | 944 | 6,800 | 944 |
| 2015-07-17 | 943 | 944 | 939 | 942 | 6,400 | 942 |
| 2015-07-16 | 943 | 944 | 936 | 943 | 7,300 | 943 |
| 2015-07-15 | 939 | 943 | 935 | 943 | 8,100 | 943 |
| 2015-07-14 | 936 | 937 | 932 | 937 | 7,600 | 937 |
| 2015-07-13 | 933 | 934 | 928 | 932 | 4,900 | 932 |
| 2015-07-10 | 923 | 933 | 923 | 925 | 12,600 | 925 |
| 2015-07-09 | 925 | 926 | 912 | 924 | 31,000 | 924 |
| 2015-07-08 | 936 | 937 | 929 | 931 | 13,500 | 931 |
| 2015-07-07 | 939 | 940 | 936 | 936 | 6,000 | 936 |
| 2015-07-06 | 940 | 941 | 935 | 936 | 9,200 | 936 |
| 2015-07-03 | 933 | 941 | 931 | 941 | 16,800 | 941 |
| 2015-07-02 | 928 | 933 | 928 | 933 | 12,100 | 933 |
| 2015-07-01 | 925 | 931 | 925 | 928 | 15,600 | 928 |
| 2015-06-30 | 925 | 932 | 925 | 929 | 16,500 | 929 |
| 2015-06-29 | 932 | 937 | 923 | 932 | 34,600 | 932 |
| 2015-06-26 | 943 | 947 | 942 | 942 | 77,200 | 942 |
| 2015-06-25 | 970 | 980 | 969 | 980 | 54,800 | 980 |
| 2015-06-24 | 966 | 970 | 966 | 970 | 29,500 | 970 |
| 2015-06-23 | 967 | 969 | 966 | 967 | 23,000 | 967 |
| 2015-06-22 | 968 | 970 | 967 | 967 | 23,400 | 967 |
| 2015-06-19 | 967 | 968 | 967 | 968 | 12,400 | 968 |
| 2015-06-18 | 968 | 968 | 966 | 968 | 15,100 | 968 |
| 2015-06-17 | 968 | 969 | 966 | 967 | 12,100 | 967 |
| 2015-06-16 | 968 | 969 | 967 | 967 | 8,700 | 967 |
| 2015-06-15 | 969 | 969 | 966 | 967 | 10,500 | 967 |
| 2015-06-12 | 966 | 968 | 966 | 968 | 9,500 | 968 |
| 2015-06-11 | 963 | 966 | 963 | 966 | 8,300 | 966 |
| 2015-06-10 | 965 | 967 | 963 | 966 | 7,400 | 966 |
| 2015-06-09 | 968 | 969 | 965 | 965 | 12,800 | 965 |
| 2015-06-08 | 965 | 969 | 965 | 969 | 14,500 | 969 |
| 2015-06-05 | 960 | 965 | 960 | 965 | 7,500 | 965 |
| 2015-06-04 | 961 | 963 | 958 | 963 | 10,400 | 963 |
| 2015-06-03 | 962 | 964 | 960 | 961 | 11,900 | 961 |
| 2015-06-02 | 964 | 965 | 960 | 962 | 12,100 | 962 |
| 2015-06-01 | 962 | 966 | 960 | 964 | 13,300 | 964 |
| 2015-05-29 | 966 | 966 | 960 | 961 | 24,700 | 961 |
| 2015-05-28 | 968 | 970 | 966 | 966 | 12,000 | 966 |
| 2015-05-27 | 967 | 970 | 964 | 966 | 17,800 | 966 |
| 2015-05-26 | 959 | 967 | 958 | 967 | 19,800 | 967 |
| 2015-05-25 | 954 | 956 | 954 | 956 | 11,700 | 956 |
| 2015-05-22 | 950 | 954 | 950 | 954 | 7,600 | 954 |
| 2015-05-21 | 952 | 953 | 950 | 953 | 6,000 | 953 |
| 2015-05-20 | 953 | 953 | 949 | 952 | 9,300 | 952 |
| 2015-05-19 | 947 | 951 | 947 | 950 | 19,100 | 950 |
| 2015-05-18 | 946 | 948 | 946 | 947 | 8,900 | 947 |
| 2015-05-15 | 948 | 948 | 946 | 947 | 7,100 | 947 |
| 2015-05-14 | 948 | 950 | 947 | 948 | 6,400 | 948 |
| 2015-05-13 | 950 | 950 | 948 | 948 | 7,000 | 948 |
| 2015-05-12 | 950 | 950 | 948 | 949 | 9,000 | 949 |
| 2015-05-11 | 951 | 951 | 948 | 950 | 9,800 | 950 |
| 2015-05-08 | 949 | 950 | 946 | 947 | 8,200 | 947 |
| 2015-05-07 | 948 | 950 | 946 | 950 | 10,300 | 950 |
| 2015-05-01 | 948 | 951 | 947 | 948 | 7,800 | 948 |
| 2015-04-30 | 950 | 953 | 943 | 951 | 30,800 | 951 |
| 2015-04-28 | 950 | 950 | 948 | 950 | 5,700 | 950 |
| 2015-04-27 | 949 | 950 | 946 | 949 | 7,400 | 949 |
| 2015-04-24 | 950 | 950 | 945 | 945 | 7,400 | 945 |
| 2015-04-23 | 949 | 950 | 948 | 949 | 10,200 | 949 |
| 2015-04-22 | 947 | 948 | 943 | 948 | 8,300 | 948 |
| 2015-04-21 | 944 | 947 | 941 | 946 | 9,000 | 946 |
| 2015-04-20 | 941 | 944 | 941 | 941 | 8,900 | 941 |
| 2015-04-17 | 946 | 948 | 940 | 945 | 15,500 | 945 |
| 2015-04-16 | 945 | 950 | 944 | 944 | 11,700 | 944 |
| 2015-04-15 | 945 | 946 | 942 | 943 | 5,800 | 943 |
| 2015-04-14 | 943 | 946 | 940 | 945 | 9,500 | 945 |
| 2015-04-13 | 947 | 947 | 940 | 943 | 14,600 | 943 |
| 2015-04-10 | 947 | 948 | 944 | 947 | 8,000 | 947 |
| 2015-04-09 | 949 | 950 | 947 | 947 | 10,300 | 947 |
| 2015-04-08 | 947 | 949 | 947 | 949 | 9,900 | 949 |
| 2015-04-07 | 947 | 949 | 944 | 947 | 14,000 | 947 |
| 2015-04-06 | 940 | 945 | 940 | 944 | 17,700 | 944 |
| 2015-04-03 | 935 | 938 | 935 | 938 | 9,000 | 938 |
| 2015-04-02 | 930 | 935 | 930 | 935 | 15,400 | 935 |
| 2015-04-01 | 930 | 930 | 926 | 930 | 9,800 | 930 |
| 2015-03-31 | 926 | 930 | 925 | 925 | 12,900 | 925 |
| 2015-03-30 | 928 | 929 | 926 | 926 | 10,200 | 926 |
| 2015-03-27 | 921 | 928 | 921 | 928 | 9,000 | 928 |
| 2015-03-26 | 926 | 926 | 920 | 920 | 12,900 | 920 |
| 2015-03-25 | 923 | 926 | 921 | 925 | 11,500 | 925 |
| 2015-03-24 | 926 | 927 | 924 | 926 | 7,600 | 926 |
| 2015-03-23 | 926 | 928 | 925 | 925 | 11,500 | 925 |
| 2015-03-20 | 927 | 927 | 923 | 926 | 6,100 | 926 |
| 2015-03-19 | 927 | 927 | 922 | 927 | 5,700 | 927 |
| 2015-03-18 | 927 | 927 | 923 | 927 | 8,700 | 927 |
| 2015-03-17 | 924 | 927 | 921 | 927 | 17,900 | 927 |
| 2015-03-16 | 920 | 922 | 919 | 922 | 11,000 | 922 |
| 2015-03-13 | 918 | 919 | 917 | 919 | 6,700 | 919 |
| 2015-03-12 | 920 | 920 | 917 | 919 | 8,700 | 919 |
| 2015-03-11 | 920 | 920 | 917 | 917 | 2,700 | 917 |
| 2015-03-10 | 920 | 923 | 919 | 920 | 12,000 | 920 |
| 2015-03-09 | 919 | 920 | 917 | 920 | 7,400 | 920 |
| 2015-03-06 | 920 | 920 | 916 | 917 | 7,200 | 917 |
| 2015-03-05 | 920 | 920 | 916 | 919 | 4,500 | 919 |
| 2015-03-04 | 920 | 920 | 915 | 918 | 6,100 | 918 |
| 2015-03-03 | 920 | 921 | 917 | 921 | 7,200 | 921 |
| 2015-03-02 | 920 | 920 | 918 | 920 | 11,000 | 920 |
| 2015-02-27 | 918 | 920 | 917 | 919 | 8,700 | 919 |
| 2015-02-26 | 916 | 919 | 915 | 919 | 11,200 | 919 |
| 2015-02-25 | 915 | 916 | 913 | 915 | 6,700 | 915 |
| 2015-02-24 | 912 | 915 | 912 | 914 | 9,100 | 914 |
| 2015-02-23 | 912 | 914 | 912 | 912 | 10,000 | 912 |
| 2015-02-20 | 912 | 913 | 910 | 912 | 7,500 | 912 |
| 2015-02-19 | 913 | 913 | 911 | 912 | 7,500 | 912 |
| 2015-02-18 | 913 | 914 | 910 | 913 | 6,700 | 913 |
| 2015-02-17 | 906 | 913 | 906 | 910 | 10,900 | 910 |
| 2015-02-16 | 904 | 913 | 904 | 908 | 13,900 | 908 |
| 2015-02-13 | 905 | 905 | 904 | 904 | 4,900 | 904 |
| 2015-02-12 | 904 | 905 | 904 | 904 | 7,800 | 904 |
| 2015-02-10 | 903 | 904 | 902 | 904 | 5,200 | 904 |
| 2015-02-09 | 902 | 904 | 902 | 903 | 6,400 | 903 |
| 2015-02-06 | 903 | 904 | 902 | 902 | 6,300 | 902 |
| 2015-02-05 | 904 | 905 | 902 | 903 | 5,800 | 903 |
| 2015-02-04 | 903 | 904 | 902 | 903 | 3,600 | 903 |
| 2015-02-03 | 905 | 905 | 902 | 904 | 5,400 | 904 |
| 2015-02-02 | 904 | 905 | 902 | 903 | 9,000 | 903 |
| 2015-01-30 | 904 | 904 | 902 | 904 | 5,600 | 904 |
| 2015-01-29 | 903 | 903 | 901 | 903 | 4,200 | 903 |
| 2015-01-28 | 902 | 904 | 901 | 903 | 6,500 | 903 |
| 2015-01-27 | 903 | 904 | 901 | 902 | 6,100 | 902 |
| 2015-01-26 | 901 | 904 | 901 | 903 | 6,200 | 903 |
| 2015-01-23 | 904 | 904 | 901 | 903 | 6,200 | 903 |
| 2015-01-22 | 903 | 904 | 902 | 902 | 6,700 | 902 |
| 2015-01-21 | 904 | 904 | 902 | 902 | 4,200 | 902 |
| 2015-01-20 | 901 | 904 | 901 | 903 | 4,200 | 903 |
| 2015-01-19 | 901 | 904 | 901 | 902 | 6,500 | 902 |
| 2015-01-16 | 902 | 904 | 901 | 902 | 8,100 | 902 |
| 2015-01-15 | 904 | 904 | 902 | 903 | 5,600 | 903 |
| 2015-01-14 | 905 | 905 | 902 | 904 | 8,200 | 904 |
| 2015-01-13 | 904 | 905 | 902 | 905 | 4,500 | 905 |
| 2015-01-09 | 905 | 905 | 902 | 904 | 6,000 | 904 |
| 2015-01-08 | 903 | 904 | 901 | 904 | 9,500 | 904 |
| 2015-01-07 | 901 | 903 | 901 | 901 | 9,300 | 901 |
| 2015-01-06 | 902 | 904 | 901 | 901 | 14,000 | 901 |
| 2015-01-05 | 903 | 905 | 902 | 902 | 9,500 | 902 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-10-26]1株→2株
