2762 (株)SANKO MARKETING FOODS の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	990	994	990	992	13,300	992
2017-12-28	992	997	990	990	30,200	990
2017-12-27	981	995	980	992	90,100	992
2017-12-26	1,019	1,025	1,015	1,025	68,700	1,025
2017-12-25	1,013	1,020	1,013	1,019	42,800	1,019
2017-12-22	1,014	1,017	1,011	1,017	27,800	1,017
2017-12-21	1,016	1,016	1,012	1,013	25,900	1,013
2017-12-20	1,019	1,019	1,014	1,015	21,700	1,015
2017-12-19	1,022	1,023	1,015	1,017	25,900	1,017
2017-12-18	1,025	1,026	1,022	1,024	19,400	1,024
2017-12-15	1,025	1,027	1,022	1,025	17,300	1,025
2017-12-14	1,021	1,026	1,021	1,026	20,300	1,026
2017-12-13	1,021	1,022	1,019	1,021	13,500	1,021
2017-12-12	1,020	1,020	1,017	1,020	13,300	1,020
2017-12-11	1,016	1,021	1,015	1,019	26,000	1,019
2017-12-08	1,012	1,016	1,012	1,015	12,100	1,015
2017-12-07	1,010	1,014	1,009	1,014	13,800	1,014
2017-12-06	1,008	1,013	1,008	1,010	11,000	1,010
2017-12-05	1,008	1,011	1,006	1,008	14,300	1,008
2017-12-04	1,006	1,013	1,006	1,007	15,200	1,007
2017-12-01	1,011	1,012	1,003	1,006	26,700	1,006
2017-11-30	1,015	1,015	1,011	1,011	13,200	1,011
2017-11-29	1,018	1,018	1,010	1,014	22,500	1,014
2017-11-28	1,007	1,013	1,005	1,013	31,200	1,013
2017-11-27	1,003	1,006	1,002	1,006	22,100	1,006
2017-11-24	1,002	1,004	1,000	1,001	13,200	1,001
2017-11-22	1,003	1,003	1,002	1,002	8,800	1,002
2017-11-21	1,003	1,003	1,001	1,002	11,800	1,002
2017-11-20	1,001	1,002	1,000	1,002	6,200	1,002
2017-11-17	999	1,001	998	998	8,600	998
2017-11-16	996	998	995	997	12,600	997
2017-11-15	998	999	995	995	16,300	995
2017-11-13	998	999	997	999	15,500	999
2017-11-10	999	1,000	998	999	12,800	999
2017-11-09	1,000	1,000	999	999	11,800	999
2017-11-08	1,000	1,003	999	1,001	13,400	1,001
2017-11-07	1,000	1,002	999	1,000	13,600	1,000
2017-11-06	1,001	1,002	1,000	1,001	8,800	1,001
2017-11-02	999	1,002	999	1,001	6,800	1,001
2017-11-01	1,001	1,003	999	999	8,800	999
2017-10-31	1,003	1,003	999	999	11,900	999
2017-10-30	1,001	1,004	999	1,000	16,400	1,000
2017-10-27	999	1,000	998	1,000	10,000	1,000
2017-10-26	1,000	1,000	999	999	6,700	999
2017-10-25	1,000	1,000	998	999	7,600	999
2017-10-24	997	1,000	997	999	10,800	999
2017-10-23	999	999	996	999	8,400	999
2017-10-20	998	999	992	996	20,100	996
2017-10-19	999	1,000	998	998	13,200	998
2017-10-18	1,000	1,002	999	1,000	6,500	1,000
2017-10-17	1,000	1,000	998	1,000	9,000	1,000
2017-10-16	998	1,000	996	1,000	14,800	1,000
2017-10-13	1,001	1,003	998	1,000	17,900	1,000
2017-10-12	1,005	1,005	1,001	1,003	12,300	1,003
2017-10-11	1,003	1,005	1,003	1,004	7,000	1,004
2017-10-10	1,003	1,005	1,002	1,002	21,300	1,002
2017-10-06	1,000	1,003	999	1,003	14,900	1,003
2017-10-05	999	999	997	998	11,800	998
2017-10-04	995	998	995	996	13,300	996
2017-10-03	995	998	993	994	20,100	994
2017-10-02	993	995	991	994	18,600	994
2017-09-29	990	992	989	990	10,900	990
2017-09-28	990	993	988	989	21,200	989
2017-09-27	985	990	985	990	16,000	990
2017-09-26	987	988	985	985	11,800	985
2017-09-25	984	986	983	985	14,900	985
2017-09-22	987	987	984	984	10,700	984
2017-09-21	986	986	982	986	7,500	986
2017-09-20	984	985	982	984	6,000	984
2017-09-19	985	985	982	984	7,500	984
2017-09-15	986	986	980	982	9,100	982
2017-09-14	983	985	982	984	4,900	984
2017-09-13	985	985	980	983	8,100	983
2017-09-12	980	985	980	984	10,400	984
2017-09-11	977	980	977	979	6,600	979
2017-09-08	979	979	977	977	6,000	977
2017-09-07	980	982	978	979	4,600	979
2017-09-06	981	982	975	977	17,400	977
2017-09-05	985	985	981	981	5,000	981
2017-09-04	983	984	983	983	7,800	983
2017-09-01	982	984	982	983	6,900	983
2017-08-31	982	985	981	982	6,800	982
2017-08-30	981	985	981	984	4,900	984
2017-08-29	983	984	981	984	5,500	984
2017-08-28	989	989	981	982	8,800	982
2017-08-25	983	985	982	983	2,200	983
2017-08-24	985	988	983	983	8,600	983
2017-08-23	983	985	981	983	4,600	983
2017-08-22	984	985	981	983	6,300	983
2017-08-21	983	984	978	982	6,500	982
2017-08-18	978	980	978	980	3,600	980
2017-08-17	979	980	978	978	3,200	978
2017-08-16	975	978	975	978	4,400	978
2017-08-15	977	978	975	975	6,600	975
2017-08-14	979	979	975	977	11,300	977
2017-08-10	980	982	980	980	3,600	980
2017-08-09	980	982	980	981	3,700	981
2017-08-08	983	983	981	981	6,300	981
2017-08-07	982	985	982	982	8,300	982
2017-08-04	982	984	982	982	6,900	982
2017-08-03	983	984	981	984	4,700	984
2017-08-02	980	982	980	981	7,900	981
2017-08-01	979	980	979	980	3,900	980
2017-07-31	980	981	979	979	9,500	979
2017-07-28	979	980	978	980	7,300	980
2017-07-27	980	980	977	979	6,200	979
2017-07-26	980	980	976	979	5,900	979
2017-07-25	977	980	976	979	5,100	979
2017-07-24	976	978	976	976	4,200	976
2017-07-21	977	977	975	976	6,100	976
2017-07-20	975	976	974	976	4,800	976
2017-07-19	975	976	974	975	5,000	975
2017-07-18	973	975	972	975	8,700	975
2017-07-14	975	975	972	973	4,800	973
2017-07-13	974	975	973	974	6,500	974
2017-07-12	972	974	971	971	7,500	971
2017-07-11	973	974	972	973	5,900	973
2017-07-10	971	974	971	971	9,200	971
2017-07-07	972	973	971	971	6,700	971
2017-07-06	972	973	971	972	6,800	972
2017-07-05	973	973	970	972	9,500	972
2017-07-04	973	973	970	970	10,200	970
2017-07-03	972	972	970	971	12,100	971
2017-06-30	969	971	965	971	13,100	971
2017-06-29	970	972	963	969	29,800	969
2017-06-28	980	981	971	971	81,900	971
2017-06-27	1,005	1,007	1,001	1,004	64,500	1,004
2017-06-26	999	1,004	999	1,004	36,400	1,004
2017-06-23	998	999	997	999	19,700	999
2017-06-22	996	998	996	997	15,200	997
2017-06-21	996	998	994	996	15,700	996
2017-06-20	995	996	993	995	20,300	995
2017-06-19	994	995	993	994	17,800	994
2017-06-16	992	995	992	993	16,800	993
2017-06-15	993	994	992	992	12,500	992
2017-06-14	992	994	992	993	9,700	993
2017-06-13	992	992	990	992	9,100	992
2017-06-12	991	992	990	992	16,400	992
2017-06-09	992	992	990	992	10,800	992
2017-06-08	990	991	989	991	7,600	991
2017-06-07	986	990	986	988	8,200	988
2017-06-06	986	988	986	987	9,900	987
2017-06-05	988	988	986	988	15,800	988
2017-06-02	985	989	985	987	13,300	987
2017-06-01	989	990	986	987	18,300	987
2017-05-31	991	992	990	990	9,100	990
2017-05-30	990	992	988	990	12,800	990
2017-05-29	990	993	990	991	14,500	991
2017-05-26	990	993	990	993	12,600	993
2017-05-25	989	990	987	990	10,600	990
2017-05-24	986	989	986	989	5,400	989
2017-05-23	988	989	986	987	10,100	987
2017-05-22	988	989	986	987	18,600	987
2017-05-19	983	984	981	984	9,600	984
2017-05-18	977	981	975	979	8,900	979
2017-05-17	982	982	979	981	7,100	981
2017-05-16	980	982	979	982	10,100	982
2017-05-15	977	980	976	980	9,500	980
2017-05-12	980	980	977	977	7,400	977
2017-05-11	976	979	976	979	8,600	979
2017-05-10	975	977	974	975	6,500	975
2017-05-09	975	976	973	974	7,400	974
2017-05-08	978	978	973	975	15,700	975
2017-05-02	970	975	969	972	14,300	972
2017-05-01	967	970	966	968	7,200	968
2017-04-28	969	970	967	967	6,500	967
2017-04-27	968	970	965	967	9,000	967
2017-04-26	968	969	965	968	6,200	968
2017-04-25	962	965	961	963	7,900	963
2017-04-24	963	964	960	962	7,200	962
2017-04-21	963	963	958	962	6,700	962
2017-04-20	958	960	955	959	5,200	959
2017-04-19	953	958	950	957	4,400	957
2017-04-18	951	953	950	952	5,900	952
2017-04-17	950	952	948	949	10,300	949
2017-04-14	951	953	950	952	6,100	952
2017-04-13	951	952	950	952	5,600	952
2017-04-12	955	955	950	950	9,500	950
2017-04-11	957	958	956	956	3,900	956
2017-04-10	958	959	955	957	4,700	957
2017-04-07	955	956	951	956	7,600	956
2017-04-06	960	960	950	953	14,400	953
2017-04-05	961	961	952	954	12,600	954
2017-04-04	969	970	958	958	22,200	958
2017-04-03	960	964	958	964	15,000	964
2017-03-31	956	960	956	960	15,500	960
2017-03-30	955	957	954	957	9,200	957
2017-03-29	953	955	951	955	9,600	955
2017-03-28	953	953	949	951	17,300	951
2017-03-27	953	954	951	953	10,300	953
2017-03-24	955	955	953	955	3,500	955
2017-03-23	953	953	951	953	7,900	953
2017-03-22	951	953	950	951	9,100	951
2017-03-21	953	955	951	952	7,900	952
2017-03-17	953	954	951	953	4,000	953
2017-03-16	953	953	951	953	4,000	953
2017-03-15	953	953	951	953	6,100	953
2017-03-14	951	954	951	952	9,600	952
2017-03-13	955	955	951	951	13,000	951
2017-03-10	952	954	952	953	13,800	953
2017-03-09	953	953	950	953	8,300	953
2017-03-08	950	952	949	950	6,600	950
2017-03-07	951	951	950	950	4,800	950
2017-03-06	947	952	947	951	6,300	951
2017-03-03	949	950	947	947	7,600	947
2017-03-02	950	950	947	947	5,200	947
2017-03-01	952	952	948	949	5,800	949
2017-02-28	953	953	949	949	4,800	949
2017-02-27	953	953	947	947	7,800	947
2017-02-24	947	950	943	950	7,600	950
2017-02-23	950	950	943	943	7,900	943
2017-02-22	947	947	941	943	16,700	943
2017-02-21	946	949	944	945	5,700	945
2017-02-20	944	945	943	945	9,100	945
2017-02-17	944	948	943	946	6,600	946
2017-02-16	945	946	944	946	6,700	946
2017-02-15	946	949	946	946	6,000	946
2017-02-14	944	950	943	950	7,000	950
2017-02-13	946	947	943	945	18,000	945
2017-02-10	947	949	946	946	5,300	946
2017-02-09	949	950	947	947	2,200	947
2017-02-08	947	948	945	945	4,900	945
2017-02-07	950	952	945	946	17,000	946
2017-02-06	950	952	950	950	5,800	950
2017-02-03	950	952	949	949	3,400	949
2017-02-02	949	951	948	950	2,500	950
2017-02-01	951	951	948	949	3,300	949
2017-01-31	952	952	947	947	3,200	947
2017-01-30	946	952	946	951	4,700	951
2017-01-27	951	951	945	950	3,700	950
2017-01-26	945	948	945	945	5,200	945
2017-01-25	946	947	945	945	2,200	945
2017-01-24	945	947	944	944	3,500	944
2017-01-23	950	950	944	945	5,800	945
2017-01-20	948	948	945	945	5,700	945
2017-01-19	946	948	945	948	3,400	948
2017-01-18	950	950	946	947	9,000	947
2017-01-17	951	952	950	950	6,300	950
2017-01-16	953	955	951	952	11,800	952
2017-01-13	955	956	954	955	8,000	955
2017-01-12	957	958	955	955	9,800	955
2017-01-11	956	958	955	956	5,200	956
2017-01-10	957	957	955	956	14,000	956
2017-01-06	957	957	954	956	10,200	956
2017-01-05	953	956	952	955	10,300	955
2017-01-04	953	955	951	952	13,100	952

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