2762 (株)SANKO MARKETING FOODS の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 190 | 196 | 189 | 192 | 15,300 | 192 |
| 2022-12-29 | 188 | 190 | 184 | 190 | 41,200 | 190 |
| 2022-12-28 | 191 | 193 | 190 | 190 | 149,900 | 190 |
| 2022-12-27 | 198 | 198 | 195 | 196 | 71,200 | 196 |
| 2022-12-26 | 205 | 207 | 198 | 198 | 101,400 | 198 |
| 2022-12-23 | 226 | 275 | 203 | 203 | 606,700 | 203 |
| 2022-12-22 | 215 | 220 | 215 | 219 | 85,400 | 219 |
| 2022-12-21 | 218 | 219 | 215 | 215 | 14,100 | 215 |
| 2022-12-20 | 220 | 220 | 214 | 217 | 23,100 | 217 |
| 2022-12-19 | 228 | 228 | 218 | 219 | 55,400 | 219 |
| 2022-12-16 | 229 | 232 | 222 | 230 | 38,300 | 230 |
| 2022-12-15 | 235 | 235 | 232 | 233 | 16,100 | 233 |
| 2022-12-14 | 235 | 235 | 233 | 235 | 12,000 | 235 |
| 2022-12-13 | 235 | 235 | 234 | 234 | 7,700 | 234 |
| 2022-12-12 | 235 | 235 | 233 | 235 | 10,300 | 235 |
| 2022-12-09 | 234 | 237 | 233 | 234 | 9,900 | 234 |
| 2022-12-08 | 235 | 236 | 234 | 234 | 4,400 | 234 |
| 2022-12-07 | 234 | 237 | 234 | 236 | 6,800 | 236 |
| 2022-12-06 | 234 | 236 | 234 | 234 | 5,300 | 234 |
| 2022-12-05 | 233 | 237 | 233 | 234 | 10,300 | 234 |
| 2022-12-02 | 235 | 236 | 234 | 234 | 7,800 | 234 |
| 2022-12-01 | 234 | 237 | 234 | 235 | 8,800 | 235 |
| 2022-11-30 | 235 | 236 | 234 | 235 | 6,600 | 235 |
| 2022-11-29 | 234 | 236 | 233 | 236 | 9,200 | 236 |
| 2022-11-28 | 235 | 236 | 234 | 234 | 6,700 | 234 |
| 2022-11-25 | 234 | 236 | 233 | 235 | 12,400 | 235 |
| 2022-11-24 | 234 | 235 | 233 | 234 | 6,100 | 234 |
| 2022-11-22 | 234 | 235 | 232 | 233 | 15,700 | 233 |
| 2022-11-21 | 232 | 235 | 232 | 234 | 12,900 | 234 |
| 2022-11-18 | 232 | 234 | 232 | 233 | 9,900 | 233 |
| 2022-11-17 | 233 | 235 | 232 | 233 | 8,400 | 233 |
| 2022-11-16 | 235 | 238 | 231 | 233 | 13,900 | 233 |
| 2022-11-15 | 233 | 236 | 233 | 235 | 10,200 | 235 |
| 2022-11-14 | 233 | 235 | 233 | 234 | 12,200 | 234 |
| 2022-11-11 | 234 | 236 | 233 | 233 | 5,600 | 233 |
| 2022-11-10 | 234 | 236 | 233 | 234 | 6,300 | 234 |
| 2022-11-09 | 234 | 235 | 233 | 234 | 4,700 | 234 |
| 2022-11-08 | 234 | 236 | 233 | 235 | 4,800 | 235 |
| 2022-11-07 | 236 | 237 | 234 | 234 | 3,700 | 234 |
| 2022-11-04 | 233 | 235 | 233 | 235 | 5,800 | 235 |
| 2022-11-02 | 235 | 235 | 232 | 234 | 10,300 | 234 |
| 2022-11-01 | 236 | 236 | 233 | 233 | 5,400 | 233 |
| 2022-10-31 | 235 | 235 | 233 | 235 | 6,800 | 235 |
| 2022-10-28 | 234 | 235 | 234 | 234 | 3,100 | 234 |
| 2022-10-27 | 234 | 235 | 233 | 234 | 5,200 | 234 |
| 2022-10-26 | 234 | 236 | 234 | 234 | 3,000 | 234 |
| 2022-10-25 | 235 | 236 | 234 | 234 | 3,100 | 234 |
| 2022-10-24 | 235 | 235 | 234 | 235 | 1,300 | 235 |
| 2022-10-21 | 237 | 239 | 234 | 235 | 5,800 | 235 |
| 2022-10-20 | 235 | 236 | 234 | 236 | 5,100 | 236 |
| 2022-10-19 | 237 | 238 | 234 | 235 | 4,800 | 235 |
| 2022-10-18 | 239 | 239 | 234 | 237 | 4,800 | 237 |
| 2022-10-17 | 234 | 239 | 233 | 237 | 11,400 | 237 |
| 2022-10-14 | 234 | 235 | 233 | 234 | 4,400 | 234 |
| 2022-10-13 | 234 | 235 | 234 | 235 | 1,400 | 235 |
| 2022-10-12 | 234 | 236 | 234 | 234 | 2,300 | 234 |
| 2022-10-11 | 232 | 235 | 232 | 234 | 2,800 | 234 |
| 2022-10-07 | 234 | 234 | 232 | 233 | 1,100 | 233 |
| 2022-10-06 | 233 | 234 | 232 | 234 | 3,700 | 234 |
| 2022-10-05 | 234 | 235 | 231 | 233 | 2,300 | 233 |
| 2022-10-04 | 235 | 235 | 232 | 234 | 3,000 | 234 |
| 2022-10-03 | 232 | 235 | 230 | 232 | 4,300 | 232 |
| 2022-09-30 | 233 | 235 | 232 | 234 | 1,200 | 234 |
| 2022-09-29 | 234 | 237 | 232 | 234 | 5,400 | 234 |
| 2022-09-28 | 233 | 234 | 232 | 234 | 4,500 | 234 |
| 2022-09-27 | 232 | 235 | 232 | 234 | 2,200 | 234 |
| 2022-09-26 | 235 | 237 | 232 | 232 | 8,800 | 232 |
| 2022-09-22 | 237 | 239 | 237 | 237 | 2,300 | 237 |
| 2022-09-21 | 238 | 240 | 237 | 237 | 7,000 | 237 |
| 2022-09-20 | 238 | 240 | 235 | 240 | 12,300 | 240 |
| 2022-09-16 | 239 | 242 | 238 | 239 | 4,600 | 239 |
| 2022-09-15 | 238 | 240 | 238 | 239 | 2,400 | 239 |
| 2022-09-14 | 239 | 241 | 239 | 239 | 3,100 | 239 |
| 2022-09-13 | 239 | 241 | 239 | 239 | 5,700 | 239 |
| 2022-09-12 | 239 | 240 | 239 | 240 | 4,400 | 240 |
| 2022-09-09 | 239 | 239 | 237 | 239 | 2,900 | 239 |
| 2022-09-08 | 239 | 240 | 238 | 238 | 6,300 | 238 |
| 2022-09-07 | 240 | 240 | 237 | 239 | 10,400 | 239 |
| 2022-09-06 | 240 | 242 | 240 | 241 | 4,700 | 241 |
| 2022-09-05 | 243 | 244 | 241 | 241 | 8,300 | 241 |
| 2022-09-02 | 247 | 247 | 243 | 243 | 3,300 | 243 |
| 2022-09-01 | 245 | 246 | 243 | 246 | 1,800 | 246 |
| 2022-08-31 | 249 | 249 | 244 | 245 | 4,700 | 245 |
| 2022-08-30 | 244 | 249 | 244 | 245 | 3,700 | 245 |
| 2022-08-29 | 248 | 250 | 244 | 244 | 17,600 | 244 |
| 2022-08-26 | 252 | 256 | 248 | 248 | 8,400 | 248 |
| 2022-08-25 | 246 | 251 | 246 | 248 | 7,400 | 248 |
| 2022-08-24 | 246 | 246 | 243 | 245 | 6,500 | 245 |
| 2022-08-23 | 246 | 247 | 243 | 246 | 11,100 | 246 |
| 2022-08-22 | 241 | 260 | 240 | 247 | 55,800 | 247 |
| 2022-08-19 | 241 | 241 | 240 | 241 | 2,700 | 241 |
| 2022-08-18 | 241 | 241 | 240 | 241 | 1,700 | 241 |
| 2022-08-17 | 241 | 241 | 239 | 241 | 5,600 | 241 |
| 2022-08-16 | 240 | 242 | 240 | 241 | 6,500 | 241 |
| 2022-08-15 | 240 | 242 | 239 | 242 | 11,900 | 242 |
| 2022-08-12 | 240 | 241 | 240 | 241 | 3,900 | 241 |
| 2022-08-10 | 240 | 241 | 240 | 240 | 4,300 | 240 |
| 2022-08-09 | 239 | 241 | 239 | 241 | 2,700 | 241 |
| 2022-08-08 | 241 | 241 | 239 | 239 | 9,500 | 239 |
| 2022-08-05 | 243 | 243 | 241 | 241 | 1,300 | 241 |
| 2022-08-04 | 241 | 243 | 241 | 243 | 2,500 | 243 |
| 2022-08-03 | 242 | 243 | 242 | 243 | 2,900 | 243 |
| 2022-08-02 | 241 | 242 | 241 | 241 | 2,800 | 241 |
| 2022-08-01 | 242 | 242 | 241 | 242 | 2,400 | 242 |
| 2022-07-29 | 242 | 244 | 242 | 242 | 3,900 | 242 |
| 2022-07-28 | 243 | 244 | 242 | 242 | 2,800 | 242 |
| 2022-07-27 | 244 | 244 | 243 | 243 | 3,500 | 243 |
| 2022-07-26 | 244 | 244 | 243 | 244 | 4,600 | 244 |
| 2022-07-25 | 245 | 247 | 245 | 245 | 2,000 | 245 |
| 2022-07-22 | 245 | 247 | 244 | 246 | 6,000 | 246 |
| 2022-07-21 | 248 | 248 | 245 | 246 | 4,300 | 246 |
| 2022-07-20 | 244 | 246 | 244 | 246 | 4,300 | 246 |
| 2022-07-19 | 245 | 246 | 244 | 244 | 2,800 | 244 |
| 2022-07-15 | 246 | 246 | 243 | 245 | 2,000 | 245 |
| 2022-07-14 | 245 | 247 | 243 | 245 | 3,100 | 245 |
| 2022-07-13 | 244 | 247 | 244 | 245 | 1,200 | 245 |
| 2022-07-12 | 246 | 247 | 244 | 244 | 2,300 | 244 |
| 2022-07-11 | 247 | 247 | 246 | 246 | 4,800 | 246 |
| 2022-07-08 | 245 | 247 | 245 | 247 | 2,700 | 247 |
| 2022-07-07 | 245 | 245 | 244 | 245 | 2,100 | 245 |
| 2022-07-06 | 245 | 245 | 244 | 245 | 2,200 | 245 |
| 2022-07-05 | 247 | 247 | 246 | 247 | 1,300 | 247 |
| 2022-07-04 | 244 | 249 | 244 | 247 | 4,200 | 247 |
| 2022-07-01 | 246 | 250 | 245 | 245 | 8,400 | 245 |
| 2022-06-30 | 250 | 250 | 246 | 248 | 11,600 | 248 |
| 2022-06-29 | 253 | 254 | 252 | 253 | 7,000 | 253 |
| 2022-06-28 | 255 | 259 | 253 | 259 | 13,600 | 259 |
| 2022-06-27 | 255 | 256 | 253 | 253 | 7,000 | 253 |
| 2022-06-24 | 254 | 257 | 253 | 255 | 3,700 | 255 |
| 2022-06-23 | 253 | 257 | 253 | 257 | 4,200 | 257 |
| 2022-06-22 | 249 | 253 | 249 | 253 | 7,800 | 253 |
| 2022-06-21 | 257 | 257 | 248 | 254 | 15,600 | 254 |
| 2022-06-20 | 260 | 262 | 255 | 257 | 6,600 | 257 |
| 2022-06-17 | 255 | 260 | 254 | 260 | 8,900 | 260 |
| 2022-06-16 | 263 | 263 | 257 | 261 | 9,500 | 261 |
| 2022-06-15 | 270 | 270 | 250 | 257 | 28,800 | 257 |
| 2022-06-14 | 275 | 275 | 268 | 270 | 10,900 | 270 |
| 2022-06-13 | 273 | 275 | 270 | 274 | 5,400 | 274 |
| 2022-06-10 | 274 | 277 | 272 | 272 | 5,800 | 272 |
| 2022-06-09 | 273 | 276 | 270 | 274 | 15,500 | 274 |
| 2022-06-08 | 276 | 276 | 272 | 272 | 8,700 | 272 |
| 2022-06-07 | 280 | 280 | 274 | 276 | 17,100 | 276 |
| 2022-06-06 | 276 | 279 | 275 | 279 | 19,900 | 279 |
| 2022-06-03 | 266 | 278 | 266 | 277 | 16,700 | 277 |
| 2022-06-02 | 266 | 271 | 265 | 271 | 7,800 | 271 |
| 2022-06-01 | 266 | 270 | 266 | 266 | 9,600 | 266 |
| 2022-05-31 | 263 | 265 | 261 | 265 | 10,600 | 265 |
| 2022-05-30 | 265 | 265 | 260 | 261 | 5,900 | 261 |
| 2022-05-27 | 266 | 266 | 255 | 259 | 12,100 | 259 |
| 2022-05-26 | 263 | 268 | 263 | 264 | 4,900 | 264 |
| 2022-05-25 | 269 | 270 | 263 | 263 | 7,800 | 263 |
| 2022-05-24 | 270 | 270 | 262 | 268 | 9,900 | 268 |
| 2022-05-23 | 273 | 274 | 268 | 269 | 24,900 | 269 |
| 2022-05-20 | 255 | 269 | 255 | 268 | 23,600 | 268 |
| 2022-05-19 | 252 | 255 | 248 | 255 | 15,900 | 255 |
| 2022-05-18 | 254 | 293 | 249 | 255 | 231,400 | 255 |
| 2022-05-17 | 243 | 250 | 243 | 246 | 6,400 | 246 |
| 2022-05-16 | 244 | 245 | 240 | 242 | 6,900 | 242 |
| 2022-05-13 | 240 | 244 | 240 | 244 | 7,200 | 244 |
| 2022-05-12 | 241 | 245 | 241 | 242 | 6,900 | 242 |
| 2022-05-11 | 250 | 250 | 246 | 249 | 4,500 | 249 |
| 2022-05-10 | 253 | 253 | 240 | 244 | 17,300 | 244 |
| 2022-05-09 | 247 | 255 | 247 | 254 | 16,100 | 254 |
| 2022-05-06 | 245 | 248 | 245 | 248 | 9,200 | 248 |
| 2022-05-02 | 245 | 245 | 242 | 245 | 6,100 | 245 |
| 2022-04-28 | 240 | 245 | 240 | 243 | 6,900 | 243 |
| 2022-04-27 | 236 | 241 | 236 | 241 | 5,500 | 241 |
| 2022-04-26 | 242 | 242 | 237 | 237 | 2,500 | 237 |
| 2022-04-25 | 242 | 242 | 238 | 242 | 5,400 | 242 |
| 2022-04-22 | 240 | 241 | 239 | 239 | 2,300 | 239 |
| 2022-04-21 | 237 | 242 | 237 | 240 | 4,200 | 240 |
| 2022-04-20 | 235 | 240 | 235 | 240 | 4,400 | 240 |
| 2022-04-19 | 245 | 245 | 234 | 234 | 19,100 | 234 |
| 2022-04-18 | 236 | 236 | 232 | 234 | 5,100 | 234 |
| 2022-04-15 | 231 | 234 | 229 | 232 | 8,600 | 232 |
| 2022-04-14 | 231 | 233 | 231 | 231 | 4,000 | 231 |
| 2022-04-13 | 233 | 233 | 231 | 231 | 4,100 | 231 |
| 2022-04-12 | 234 | 236 | 231 | 232 | 7,300 | 232 |
| 2022-04-11 | 237 | 237 | 234 | 236 | 2,400 | 236 |
| 2022-04-08 | 234 | 237 | 233 | 237 | 3,500 | 237 |
| 2022-04-07 | 233 | 234 | 233 | 233 | 3,700 | 233 |
| 2022-04-06 | 235 | 236 | 234 | 234 | 3,200 | 234 |
| 2022-04-05 | 232 | 235 | 232 | 234 | 3,500 | 234 |
| 2022-04-04 | 235 | 237 | 230 | 231 | 24,500 | 231 |
| 2022-04-01 | 226 | 229 | 226 | 226 | 2,100 | 226 |
| 2022-03-31 | 226 | 228 | 225 | 226 | 3,300 | 226 |
| 2022-03-30 | 229 | 229 | 227 | 228 | 2,400 | 228 |
| 2022-03-29 | 225 | 226 | 224 | 224 | 8,900 | 224 |
| 2022-03-28 | 228 | 229 | 225 | 225 | 4,700 | 225 |
| 2022-03-25 | 226 | 228 | 226 | 228 | 3,200 | 228 |
| 2022-03-24 | 230 | 230 | 225 | 226 | 3,200 | 226 |
| 2022-03-23 | 229 | 231 | 226 | 230 | 4,900 | 230 |
| 2022-03-22 | 232 | 232 | 227 | 228 | 4,100 | 228 |
| 2022-03-18 | 226 | 226 | 225 | 226 | 2,100 | 226 |
| 2022-03-17 | 225 | 226 | 224 | 224 | 6,300 | 224 |
| 2022-03-16 | 227 | 227 | 223 | 225 | 4,100 | 225 |
| 2022-03-15 | 218 | 225 | 218 | 225 | 3,900 | 225 |
| 2022-03-14 | 216 | 222 | 216 | 217 | 7,000 | 217 |
| 2022-03-11 | 222 | 222 | 217 | 218 | 1,800 | 218 |
| 2022-03-10 | 219 | 222 | 219 | 222 | 1,300 | 222 |
| 2022-03-09 | 216 | 222 | 215 | 219 | 8,000 | 219 |
| 2022-03-08 | 223 | 224 | 220 | 220 | 6,600 | 220 |
| 2022-03-07 | 228 | 229 | 223 | 223 | 11,900 | 223 |
| 2022-03-04 | 233 | 233 | 228 | 229 | 5,000 | 229 |
| 2022-03-03 | 234 | 235 | 229 | 232 | 7,900 | 232 |
| 2022-03-02 | 232 | 235 | 230 | 234 | 11,800 | 234 |
| 2022-03-01 | 227 | 231 | 227 | 231 | 10,000 | 231 |
| 2022-02-28 | 222 | 235 | 222 | 225 | 47,300 | 225 |
| 2022-02-25 | 215 | 220 | 214 | 220 | 21,000 | 220 |
| 2022-02-24 | 217 | 217 | 214 | 214 | 6,700 | 214 |
| 2022-02-22 | 216 | 216 | 214 | 216 | 3,800 | 216 |
| 2022-02-21 | 216 | 216 | 214 | 216 | 4,800 | 216 |
| 2022-02-18 | 214 | 216 | 214 | 216 | 5,000 | 216 |
| 2022-02-17 | 216 | 216 | 213 | 214 | 6,300 | 214 |
| 2022-02-16 | 213 | 215 | 211 | 212 | 4,100 | 212 |
| 2022-02-15 | 215 | 215 | 212 | 213 | 7,100 | 213 |
| 2022-02-14 | 211 | 213 | 210 | 212 | 10,500 | 212 |
| 2022-02-10 | 210 | 212 | 210 | 210 | 7,100 | 210 |
| 2022-02-09 | 211 | 212 | 210 | 211 | 4,700 | 211 |
| 2022-02-08 | 212 | 212 | 209 | 212 | 9,400 | 212 |
| 2022-02-07 | 209 | 210 | 209 | 210 | 3,600 | 210 |
| 2022-02-04 | 210 | 212 | 210 | 210 | 5,700 | 210 |
| 2022-02-03 | 212 | 212 | 210 | 210 | 2,900 | 210 |
| 2022-02-02 | 210 | 212 | 209 | 212 | 6,600 | 212 |
| 2022-02-01 | 210 | 210 | 208 | 210 | 7,100 | 210 |
| 2022-01-31 | 209 | 210 | 208 | 209 | 3,400 | 209 |
| 2022-01-28 | 209 | 210 | 208 | 209 | 5,100 | 209 |
| 2022-01-27 | 211 | 212 | 208 | 211 | 13,300 | 211 |
| 2022-01-26 | 212 | 212 | 211 | 211 | 1,000 | 211 |
| 2022-01-25 | 214 | 214 | 211 | 212 | 4,900 | 212 |
| 2022-01-24 | 212 | 212 | 210 | 212 | 9,200 | 212 |
| 2022-01-21 | 213 | 213 | 211 | 212 | 4,100 | 212 |
| 2022-01-20 | 213 | 213 | 211 | 213 | 3,600 | 213 |
| 2022-01-19 | 215 | 215 | 211 | 213 | 9,300 | 213 |
| 2022-01-18 | 215 | 218 | 214 | 215 | 8,000 | 215 |
| 2022-01-17 | 220 | 220 | 213 | 214 | 16,500 | 214 |
| 2022-01-14 | 217 | 218 | 216 | 218 | 6,400 | 218 |
| 2022-01-13 | 221 | 222 | 219 | 221 | 4,600 | 221 |
| 2022-01-12 | 216 | 221 | 216 | 219 | 6,700 | 219 |
| 2022-01-11 | 212 | 222 | 212 | 221 | 21,700 | 221 |
| 2022-01-07 | 211 | 214 | 210 | 212 | 7,500 | 212 |
| 2022-01-06 | 212 | 213 | 211 | 212 | 11,300 | 212 |
| 2022-01-05 | 215 | 215 | 212 | 213 | 12,900 | 213 |
| 2022-01-04 | 216 | 216 | 213 | 214 | 14,300 | 214 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-10-26]1株→2株
