2762 (株)SANKO MARKETING FOODS の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	948	955	948	953	14,900	953
2016-12-29	950	955	950	951	13,700	951
2016-12-28	947	957	943	950	66,900	950
2016-12-27	982	991	982	991	50,100	991
2016-12-26	981	984	980	982	34,000	982
2016-12-22	981	982	979	981	15,700	981
2016-12-21	981	982	979	979	24,200	979
2016-12-20	978	980	977	980	13,700	980
2016-12-19	979	980	977	978	15,100	978
2016-12-16	979	980	975	979	15,900	979
2016-12-15	978	979	977	979	9,900	979
2016-12-14	975	977	975	977	8,300	977
2016-12-13	974	976	974	975	7,800	975
2016-12-12	975	977	974	974	10,200	974
2016-12-09	976	977	973	974	11,800	974
2016-12-08	974	977	973	973	21,700	973
2016-12-07	973	974	971	974	8,100	974
2016-12-06	973	974	971	974	8,400	974
2016-12-05	972	973	971	972	8,300	972
2016-12-02	973	974	970	971	12,200	971
2016-12-01	973	974	972	972	11,600	972
2016-11-30	973	974	971	972	7,400	972
2016-11-29	970	974	970	974	14,700	974
2016-11-28	969	972	966	970	13,800	970
2016-11-25	970	970	968	969	6,300	969
2016-11-24	969	969	965	968	9,800	968
2016-11-22	962	968	961	968	15,700	968
2016-11-21	963	964	960	960	15,400	960
2016-11-18	958	960	955	959	7,000	959
2016-11-17	958	960	955	958	7,200	958
2016-11-16	953	958	953	954	7,000	954
2016-11-15	951	953	951	953	3,400	953
2016-11-14	951	955	950	950	7,700	950
2016-11-11	948	952	947	951	5,200	951
2016-11-10	954	955	945	952	7,700	952
2016-11-09	951	952	920	940	28,400	940
2016-11-08	950	953	950	952	5,500	952
2016-11-07	949	955	949	952	5,500	952
2016-11-04	955	955	949	951	9,300	951
2016-11-02	953	961	952	955	13,000	955
2016-11-01	951	956	951	955	8,300	955
2016-10-31	949	952	949	952	5,500	952
2016-10-28	948	950	947	949	4,900	949
2016-10-27	949	951	940	949	12,400	949
2016-10-26	947	949	942	949	6,700	949
2016-10-25	948	950	946	946	11,200	946
2016-10-24	947	947	943	947	6,400	947
2016-10-21	947	947	942	945	8,200	945
2016-10-20	946	946	944	945	3,800	945
2016-10-19	944	946	940	946	11,300	946
2016-10-17	941	942	941	942	4,900	942
2016-10-13	939	940	936	939	3,300	939
2016-10-12	935	939	935	939	6,900	939
2016-10-11	939	940	938	940	6,100	940
2016-10-07	939	940	936	939	2,100	939
2016-10-06	938	939	938	938	2,100	938
2016-10-05	939	940	938	938	5,500	938
2016-10-04	938	940	938	938	7,800	938
2016-10-03	937	938	935	937	5,800	937
2016-09-30	935	936	932	935	5,400	935
2016-09-29	930	935	930	932	8,400	932
2016-09-28	925	936	925	932	13,400	932
2016-09-27	927	928	925	928	8,300	928
2016-09-26	929	930	925	928	10,600	928
2016-09-23	930	930	925	929	8,300	929
2016-09-21	928	928	925	928	4,100	928
2016-09-20	927	927	923	925	5,600	925
2016-09-16	927	927	922	922	3,600	922
2016-09-15	925	926	923	923	4,100	923
2016-09-14	925	926	923	925	4,200	925
2016-09-13	919	926	919	923	5,900	923
2016-09-12	920	920	918	919	3,200	919
2016-09-09	921	921	920	920	3,200	920
2016-09-08	920	922	919	920	2,000	920
2016-09-07	918	920	916	920	8,600	920
2016-09-06	918	918	916	918	3,500	918
2016-09-05	917	918	915	917	3,200	917
2016-09-02	914	916	914	914	4,600	914
2016-09-01	914	918	913	914	3,700	914
2016-08-31	917	920	916	916	4,800	916
2016-08-30	916	920	915	918	2,900	918
2016-08-29	916	920	914	918	3,200	918
2016-08-26	920	920	914	914	5,100	914
2016-08-25	915	918	913	918	2,900	918
2016-08-24	915	917	913	916	2,700	916
2016-08-23	912	914	910	914	2,600	914
2016-08-22	915	916	912	912	5,700	912
2016-08-19	914	914	906	906	3,900	906
2016-08-18	910	914	907	910	3,400	910
2016-08-17	912	912	908	910	2,800	910
2016-08-16	912	915	908	912	3,200	912
2016-08-15	910	916	910	912	5,900	912
2016-08-12	910	910	905	910	6,400	910
2016-08-10	909	909	905	905	1,900	905
2016-08-09	903	907	902	906	2,300	906
2016-08-08	905	909	902	902	4,200	902
2016-08-05	904	905	901	905	2,400	905
2016-08-04	903	904	901	901	2,900	901
2016-08-03	905	905	900	901	8,100	901
2016-08-02	907	909	904	904	3,900	904
2016-08-01	905	907	902	902	3,500	902
2016-07-29	902	905	901	905	3,100	905
2016-07-28	909	909	903	905	2,000	905
2016-07-27	903	909	902	908	3,500	908
2016-07-26	902	906	901	903	4,300	903
2016-07-25	906	907	904	904	2,900	904
2016-07-22	905	906	901	906	3,700	906
2016-07-21	907	907	901	905	4,500	905
2016-07-20	901	905	900	905	3,600	905
2016-07-19	900	906	900	902	5,500	902
2016-07-15	900	905	900	900	5,400	900
2016-07-14	900	906	899	900	5,900	900
2016-07-13	901	905	898	899	5,200	899
2016-07-12	898	905	898	901	3,600	901
2016-07-11	900	906	897	898	4,500	898
2016-07-08	905	905	895	896	5,500	896
2016-07-07	901	903	898	899	4,500	899
2016-07-06	907	907	900	900	6,900	900
2016-07-05	906	907	903	905	3,400	905
2016-07-04	898	907	898	903	5,600	903
2016-07-01	899	907	898	898	8,700	898
2016-06-30	899	899	894	899	9,200	899
2016-06-29	898	899	890	894	12,500	894
2016-06-28	882	898	880	892	44,400	892
2016-06-27	925	942	925	942	44,400	942
2016-06-24	939	939	917	937	38,400	937
2016-06-23	938	940	938	940	10,200	940
2016-06-22	940	941	938	938	10,800	938
2016-06-21	940	941	939	941	8,600	941
2016-06-20	939	941	938	941	9,700	941
2016-06-17	934	938	934	938	6,300	938
2016-06-16	937	938	931	934	10,300	934
2016-06-15	935	937	933	937	8,700	937
2016-06-14	941	942	936	936	15,000	936
2016-06-13	941	943	940	942	9,200	942
2016-06-10	942	943	940	941	5,900	941
2016-06-09	942	944	941	942	6,200	942
2016-06-08	941	943	940	941	9,000	941
2016-06-07	943	943	940	940	8,500	940
2016-06-06	942	943	938	943	15,000	943
2016-06-03	941	944	941	942	6,000	942
2016-06-02	942	943	940	942	6,400	942
2016-06-01	940	944	940	942	8,900	942
2016-05-31	941	945	940	940	12,600	940
2016-05-30	945	945	942	942	14,900	942
2016-05-27	944	945	943	944	7,300	944
2016-05-26	943	945	943	944	5,200	944
2016-05-25	944	945	942	943	8,800	943
2016-05-24	943	944	941	942	8,800	942
2016-05-23	941	942	939	942	11,400	942
2016-05-20	940	940	937	939	5,000	939
2016-05-19	937	940	936	937	4,600	937
2016-05-18	937	940	936	936	5,900	936
2016-05-17	936	937	935	936	5,500	936
2016-05-16	935	939	933	936	6,800	936
2016-05-13	933	934	933	933	5,200	933
2016-05-12	938	938	934	935	7,000	935
2016-05-11	938	941	936	938	6,100	938
2016-05-10	934	938	934	938	8,800	938
2016-05-09	930	934	929	932	5,800	932
2016-05-06	926	930	924	928	7,600	928
2016-05-02	925	936	921	926	16,300	926
2016-04-28	935	937	932	933	9,900	933
2016-04-27	940	940	936	936	7,400	936
2016-04-26	940	941	936	936	7,800	936
2016-04-25	942	944	939	943	10,800	943
2016-04-22	940	941	938	939	5,400	939
2016-04-21	939	940	936	939	7,500	939
2016-04-20	935	938	932	936	6,600	936
2016-04-19	932	934	932	932	4,800	932
2016-04-18	925	934	925	932	6,600	932
2016-04-15	933	938	931	938	4,700	938
2016-04-14	940	940	934	936	3,500	936
2016-04-13	930	938	924	936	8,800	936
2016-04-12	908	922	908	922	5,400	922
2016-04-11	911	914	907	908	7,400	908
2016-04-08	911	918	910	914	6,400	914
2016-04-07	914	920	912	912	7,100	912
2016-04-06	919	921	915	917	7,400	917
2016-04-05	930	932	925	929	12,200	929
2016-04-04	931	935	928	931	10,400	931
2016-04-01	945	946	931	935	12,000	935
2016-03-31	945	945	941	944	6,700	944
2016-03-30	940	945	939	942	13,600	942
2016-03-29	941	945	927	938	18,200	938
2016-03-28	932	936	926	930	13,000	930
2016-03-25	938	939	931	938	9,500	938
2016-03-24	940	940	937	939	7,500	939
2016-03-23	940	944	939	940	8,700	940
2016-03-22	942	943	921	926	11,800	926
2016-03-18	942	942	932	939	7,700	939
2016-03-17	935	942	935	940	13,700	940
2016-03-16	923	934	923	928	9,800	928
2016-03-15	919	923	917	923	9,700	923
2016-03-14	915	919	912	914	8,000	914
2016-03-11	912	914	908	910	4,400	910
2016-03-10	909	913	909	912	5,900	912
2016-03-09	909	911	907	908	3,200	908
2016-03-08	912	913	907	911	6,200	911
2016-03-07	905	910	905	910	6,100	910
2016-03-04	894	901	894	901	4,700	901
2016-03-03	890	899	890	896	6,600	896
2016-03-02	895	895	886	890	4,900	890
2016-03-01	890	894	883	883	4,900	883
2016-02-29	875	883	874	881	4,200	881
2016-02-26	867	874	866	870	5,200	870
2016-02-25	862	868	859	868	6,200	868
2016-02-24	874	874	860	862	9,900	862
2016-02-23	870	870	865	865	8,000	865
2016-02-22	872	874	868	868	9,100	868
2016-02-19	875	875	870	872	6,800	872
2016-02-18	876	876	873	876	4,600	876
2016-02-17	864	870	864	867	4,000	867
2016-02-16	863	867	859	864	7,800	864
2016-02-15	862	865	852	856	14,500	856
2016-02-12	851	857	840	843	24,500	843
2016-02-10	882	882	871	871	10,400	871
2016-02-09	888	888	881	883	8,000	883
2016-02-08	895	895	889	891	3,800	891
2016-02-05	889	894	888	891	6,600	891
2016-02-04	901	903	894	894	5,100	894
2016-02-03	900	904	895	896	5,200	896
2016-02-02	901	902	900	900	4,300	900
2016-02-01	898	899	890	897	5,500	897
2016-01-29	886	893	885	888	3,200	888
2016-01-28	886	893	883	884	7,100	884
2016-01-27	892	894	883	889	5,800	889
2016-01-26	881	883	880	881	5,000	881
2016-01-25	886	890	880	881	11,400	881
2016-01-22	860	875	860	871	9,000	871
2016-01-21	874	878	860	860	16,600	860
2016-01-20	889	891	880	880	9,200	880
2016-01-19	893	893	889	889	3,500	889
2016-01-18	892	893	888	893	12,300	893
2016-01-15	900	903	897	897	6,100	897
2016-01-14	902	906	898	899	10,500	899
2016-01-13	896	903	896	901	6,200	901
2016-01-12	907	907	893	893	20,800	893
2016-01-08	918	918	910	911	13,100	911
2016-01-07	920	922	918	919	12,300	919
2016-01-06	929	929	920	921	11,300	921
2016-01-05	926	927	924	927	13,000	927
2016-01-04	926	930	925	925	12,700	925

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31