2932 (株)STIフードホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,080	3,300	3,060	3,060	41,100	1,020
2022-12-29	3,095	3,095	2,960	2,964	47,500	988
2022-12-28	3,250	3,290	3,205	3,290	23,800	1,096.67
2022-12-27	3,150	3,255	3,135	3,250	19,800	1,083.33
2022-12-26	3,110	3,115	3,020	3,115	20,200	1,038.33
2022-12-23	3,170	3,170	3,075	3,110	13,100	1,036.67
2022-12-22	3,180	3,255	3,150	3,150	16,000	1,050
2022-12-21	3,070	3,155	3,030	3,155	16,800	1,051.67
2022-12-20	3,225	3,255	3,040	3,070	39,900	1,023.33
2022-12-19	3,360	3,360	3,230	3,265	13,600	1,088.33
2022-12-16	3,310	3,405	3,280	3,325	42,800	1,108.33
2022-12-15	3,275	3,410	3,275	3,350	19,600	1,116.67
2022-12-14	3,300	3,355	3,260	3,275	16,000	1,091.67
2022-12-13	3,425	3,435	3,270	3,320	30,600	1,106.67
2022-12-12	3,440	3,460	3,380	3,440	17,200	1,146.67
2022-12-09	3,400	3,515	3,400	3,435	36,100	1,145
2022-12-08	3,300	3,445	3,235	3,380	42,500	1,126.67
2022-12-07	3,330	3,400	3,260	3,260	29,000	1,086.67
2022-12-06	3,165	3,400	3,155	3,330	49,900	1,110
2022-12-05	3,140	3,160	3,105	3,135	13,600	1,045
2022-12-02	3,050	3,200	3,035	3,140	21,600	1,046.67
2022-12-01	3,045	3,060	2,988	3,050	19,500	1,016.67
2022-11-30	2,998	3,030	2,984	3,030	11,300	1,010
2022-11-29	2,914	3,020	2,905	2,986	25,100	995.33
2022-11-28	2,870	2,920	2,860	2,905	24,100	968.33
2022-11-25	2,852	2,880	2,819	2,876	17,000	958.67
2022-11-24	2,865	2,865	2,818	2,830	10,100	943.33
2022-11-22	2,866	2,871	2,834	2,834	9,100	944.67
2022-11-21	2,865	2,875	2,850	2,850	11,900	950
2022-11-18	2,865	2,869	2,840	2,859	5,800	953
2022-11-17	2,834	2,863	2,834	2,860	5,600	953.33
2022-11-16	2,809	2,881	2,800	2,810	12,200	936.67
2022-11-15	2,786	2,817	2,773	2,809	6,700	936.33
2022-11-14	2,807	2,830	2,781	2,784	20,300	928
2022-11-11	2,820	2,844	2,708	2,736	22,100	912
2022-11-10	2,788	2,910	2,777	2,802	95,300	934
2022-11-09	2,714	2,731	2,684	2,691	20,600	897
2022-11-08	2,756	2,771	2,714	2,738	12,500	912.67
2022-11-07	2,787	2,800	2,756	2,756	13,900	918.67
2022-11-04	2,776	2,776	2,722	2,764	11,800	921.33
2022-11-02	2,821	2,821	2,777	2,788	7,700	929.33
2022-11-01	2,813	2,825	2,802	2,802	6,100	934
2022-10-31	2,832	2,832	2,801	2,802	4,200	934
2022-10-28	2,815	2,827	2,800	2,807	2,200	935.67
2022-10-27	2,820	2,820	2,801	2,816	5,400	938.67
2022-10-26	2,886	2,886	2,806	2,820	8,400	940
2022-10-25	2,912	2,912	2,861	2,862	5,900	954
2022-10-24	2,829	2,904	2,829	2,873	12,400	957.67
2022-10-21	2,806	2,828	2,806	2,818	2,600	939.33
2022-10-20	2,817	2,823	2,790	2,811	7,500	937
2022-10-19	2,765	2,825	2,765	2,796	5,800	932
2022-10-18	2,800	2,829	2,751	2,752	6,100	917.33
2022-10-17	2,783	2,784	2,740	2,776	6,400	925.33
2022-10-14	2,854	2,854	2,780	2,780	6,300	926.67
2022-10-13	2,868	2,868	2,782	2,804	9,100	934.67
2022-10-12	2,883	2,883	2,842	2,868	9,000	956
2022-10-11	2,888	2,935	2,803	2,833	22,300	944.33
2022-10-07	2,794	2,854	2,789	2,854	12,100	951.33
2022-10-06	2,828	2,828	2,754	2,788	13,500	929.33
2022-10-05	2,770	2,822	2,770	2,809	14,700	936.33
2022-10-04	2,728	2,770	2,726	2,750	16,900	916.67
2022-10-03	2,705	2,710	2,639	2,709	12,600	903
2022-09-30	2,659	2,723	2,649	2,705	15,500	901.67
2022-09-29	2,624	2,668	2,610	2,667	7,000	889
2022-09-28	2,648	2,648	2,560	2,621	14,800	873.67
2022-09-27	2,671	2,671	2,621	2,648	5,100	882.67
2022-09-26	2,699	2,710	2,620	2,624	20,900	874.67
2022-09-22	2,683	2,737	2,650	2,695	20,800	898.33
2022-09-21	2,683	2,683	2,646	2,655	16,400	885
2022-09-20	2,600	2,685	2,578	2,675	28,100	891.67
2022-09-16	2,540	2,591	2,540	2,586	14,200	862
2022-09-15	2,521	2,537	2,516	2,535	10,000	845
2022-09-14	2,499	2,535	2,484	2,533	9,000	844.33
2022-09-13	2,500	2,517	2,490	2,505	5,500	835
2022-09-12	2,517	2,545	2,500	2,500	8,000	833.33
2022-09-09	2,486	2,537	2,486	2,510	5,200	836.67
2022-09-08	2,484	2,521	2,475	2,500	11,000	833.33
2022-09-07	2,471	2,496	2,469	2,476	5,000	825.33
2022-09-06	2,479	2,500	2,460	2,461	8,300	820.33
2022-09-05	2,480	2,480	2,425	2,480	7,900	826.67
2022-09-02	2,537	2,548	2,480	2,485	12,900	828.33
2022-09-01	2,490	2,530	2,474	2,515	12,100	838.33
2022-08-31	2,455	2,518	2,455	2,495	11,600	831.67
2022-08-30	2,445	2,464	2,445	2,456	4,200	818.67
2022-08-29	2,448	2,465	2,420	2,445	13,000	815
2022-08-26	2,461	2,462	2,445	2,445	5,400	815
2022-08-25	2,468	2,468	2,440	2,450	8,200	816.67
2022-08-24	2,445	2,480	2,445	2,450	8,800	816.67
2022-08-23	2,428	2,455	2,418	2,420	11,900	806.67
2022-08-22	2,370	2,430	2,351	2,430	19,800	810
2022-08-19	2,332	2,360	2,331	2,352	5,200	784
2022-08-18	2,355	2,355	2,321	2,340	3,300	780
2022-08-17	2,337	2,363	2,330	2,330	5,300	776.67
2022-08-16	2,319	2,345	2,315	2,340	5,200	780
2022-08-15	2,307	2,342	2,307	2,315	6,100	771.67
2022-08-12	2,356	2,364	2,298	2,321	14,500	773.67
2022-08-10	2,314	2,332	2,284	2,320	18,200	773.33
2022-08-09	2,371	2,393	2,338	2,364	27,800	788
2022-08-08	2,372	2,414	2,356	2,396	14,200	798.67
2022-08-05	2,350	2,364	2,350	2,356	4,600	785.33
2022-08-04	2,383	2,403	2,361	2,361	8,100	787
2022-08-03	2,383	2,402	2,378	2,380	6,300	793.33
2022-08-02	2,427	2,427	2,363	2,400	7,500	800
2022-08-01	2,393	2,417	2,362	2,407	8,800	802.33
2022-07-29	2,410	2,432	2,392	2,393	9,300	797.67
2022-07-28	2,438	2,438	2,395	2,410	6,700	803.33
2022-07-27	2,427	2,439	2,392	2,439	9,500	813
2022-07-26	2,418	2,434	2,408	2,427	2,900	809
2022-07-25	2,446	2,446	2,402	2,418	5,000	806
2022-07-22	2,422	2,437	2,400	2,425	10,000	808.33
2022-07-21	2,386	2,431	2,376	2,424	12,700	808
2022-07-20	2,359	2,426	2,352	2,369	14,600	789.67
2022-07-19	2,349	2,359	2,320	2,349	11,800	783
2022-07-15	2,320	2,344	2,318	2,336	7,900	778.67
2022-07-14	2,323	2,332	2,312	2,320	2,900	773.33
2022-07-13	2,332	2,339	2,321	2,332	3,500	777.33
2022-07-12	2,328	2,328	2,305	2,315	3,300	771.67
2022-07-11	2,337	2,340	2,302	2,321	8,300	773.67
2022-07-08	2,337	2,337	2,303	2,310	6,700	770
2022-07-07	2,329	2,329	2,273	2,287	9,400	762.33
2022-07-06	2,316	2,334	2,305	2,329	7,000	776.33
2022-07-05	2,349	2,360	2,314	2,316	10,200	772
2022-07-04	2,269	2,329	2,252	2,322	22,200	774
2022-07-01	2,380	2,385	2,215	2,229	48,500	743
2022-06-30	2,382	2,394	2,355	2,375	27,600	791.67
2022-06-29	2,380	2,400	2,299	2,350	83,500	783.33
2022-06-28	2,475	2,519	2,475	2,519	40,200	839.67
2022-06-27	2,486	2,499	2,448	2,475	36,700	825
2022-06-24	2,486	2,499	2,445	2,459	25,900	819.67
2022-06-23	2,435	2,469	2,433	2,469	23,200	823
2022-06-22	2,420	2,430	2,406	2,424	15,200	808
2022-06-21	2,380	2,413	2,365	2,411	16,700	803.67
2022-06-20	2,382	2,384	2,327	2,362	23,000	787.33
2022-06-17	2,378	2,378	2,342	2,363	21,100	787.67
2022-06-16	2,400	2,435	2,365	2,383	24,700	794.33
2022-06-15	2,388	2,391	2,364	2,364	11,600	788
2022-06-14	2,364	2,393	2,332	2,392	18,100	797.33
2022-06-13	2,392	2,399	2,357	2,365	29,700	788.33
2022-06-10	2,390	2,395	2,370	2,394	17,600	798
2022-06-09	2,450	2,450	2,370	2,396	42,100	798.67
2022-06-08	2,424	2,464	2,407	2,449	27,800	816.33
2022-06-07	2,384	2,419	2,352	2,380	33,300	793.33
2022-06-06	2,280	2,344	2,242	2,337	37,500	779
2022-06-03	2,212	2,235	2,198	2,230	20,000	743.33
2022-06-02	2,212	2,217	2,193	2,212	13,900	737.33
2022-06-01	2,192	2,210	2,176	2,190	19,500	730
2022-05-31	2,185	2,194	2,151	2,194	13,800	731.33
2022-05-30	2,150	2,185	2,135	2,185	14,900	728.33
2022-05-27	2,139	2,139	2,112	2,118	6,700	706
2022-05-26	2,107	2,137	2,090	2,125	8,900	708.33
2022-05-25	2,098	2,102	2,070	2,091	7,200	697
2022-05-24	2,122	2,122	2,077	2,078	13,400	692.67
2022-05-23	2,091	2,130	2,091	2,100	14,500	700
2022-05-20	2,070	2,090	2,060	2,090	6,200	696.67
2022-05-19	2,079	2,088	2,056	2,069	8,500	689.67
2022-05-18	2,108	2,129	2,087	2,099	12,500	699.67
2022-05-17	2,097	2,107	2,080	2,092	7,700	697.33
2022-05-16	2,069	2,110	2,065	2,092	14,200	697.33
2022-05-13	2,033	2,088	2,021	2,049	24,500	683
2022-05-12	2,140	2,168	2,001	2,032	45,300	677.33
2022-05-11	2,176	2,204	2,166	2,189	11,800	729.67
2022-05-10	2,198	2,198	2,101	2,176	39,100	725.33
2022-05-09	2,189	2,208	2,174	2,181	16,100	727
2022-05-06	2,187	2,187	2,148	2,181	15,500	727
2022-05-02	2,146	2,178	2,141	2,150	8,800	716.67
2022-04-28	2,169	2,169	2,125	2,147	8,200	715.67
2022-04-27	2,149	2,161	2,090	2,161	21,500	720.33
2022-04-26	2,160	2,170	2,145	2,164	8,400	721.33
2022-04-25	2,144	2,154	2,122	2,139	15,100	713
2022-04-22	2,141	2,162	2,130	2,158	11,900	719.33
2022-04-21	2,165	2,166	2,139	2,162	10,600	720.67
2022-04-20	2,152	2,170	2,126	2,146	15,000	715.33
2022-04-19	2,186	2,186	2,137	2,152	7,200	717.33
2022-04-18	2,219	2,219	2,131	2,144	19,200	714.67
2022-04-15	2,217	2,217	2,185	2,189	14,300	729.67
2022-04-14	2,211	2,226	2,191	2,214	11,400	738
2022-04-13	2,195	2,223	2,179	2,211	11,400	737
2022-04-12	2,215	2,223	2,177	2,205	21,800	735
2022-04-11	2,237	2,237	2,206	2,220	22,000	740
2022-04-08	2,242	2,242	2,200	2,223	13,100	741
2022-04-07	2,263	2,263	2,180	2,210	38,500	736.67
2022-04-06	2,238	2,268	2,211	2,262	29,200	754
2022-04-05	2,239	2,242	2,188	2,242	24,100	747.33
2022-04-04	2,238	2,238	2,195	2,211	24,700	737
2022-04-01	2,167	2,210	2,143	2,192	18,700	730.67
2022-03-31	2,248	2,248	2,165	2,181	48,500	727
2022-03-30	2,132	2,190	2,085	2,190	47,700	730
2022-03-29	2,006	2,083	2,006	2,063	37,500	687.67
2022-03-28	1,950	2,007	1,919	1,984	43,100	661.33
2022-03-25	1,999	1,999	1,919	1,943	40,000	647.67
2022-03-24	1,982	1,985	1,909	1,969	44,300	656.33
2022-03-23	1,930	1,989	1,929	1,989	20,900	663
2022-03-22	1,919	1,929	1,890	1,929	48,200	643
2022-03-18	1,875	1,896	1,867	1,875	35,300	625
2022-03-17	1,840	1,884	1,839	1,850	38,900	616.67
2022-03-16	1,847	1,866	1,820	1,833	22,900	611
2022-03-15	1,825	1,840	1,798	1,840	30,300	613.33
2022-03-14	1,860	1,860	1,825	1,825	19,700	608.33
2022-03-11	1,875	1,881	1,814	1,836	53,200	612
2022-03-10	1,885	1,906	1,875	1,879	19,200	626.33
2022-03-09	1,882	1,890	1,850	1,852	26,200	617.33
2022-03-08	1,903	1,947	1,869	1,884	29,400	628
2022-03-07	1,968	1,974	1,885	1,912	38,000	637.33
2022-03-04	1,965	1,990	1,937	1,990	31,600	663.33
2022-03-03	2,054	2,129	1,992	2,013	43,900	671
2022-03-02	2,095	2,095	2,028	2,054	29,700	684.67
2022-03-01	2,109	2,130	2,087	2,112	20,700	704
2022-02-28	1,968	2,061	1,954	2,061	30,000	687
2022-02-25	1,905	1,950	1,882	1,950	44,000	650
2022-02-24	1,899	1,937	1,848	1,860	91,300	620
2022-02-22	1,882	1,904	1,841	1,859	67,700	619.67
2022-02-21	1,900	1,915	1,873	1,886	45,000	628.67
2022-02-18	1,919	1,924	1,880	1,889	101,700	629.67
2022-02-17	1,961	2,004	1,922	1,930	106,900	643.33
2022-02-16	2,070	2,070	1,960	1,967	89,400	655.67
2022-02-15	2,148	2,167	1,941	1,994	292,700	664.67
2022-02-14	2,366	2,366	2,255	2,267	46,000	755.67
2022-02-10	2,339	2,393	2,325	2,370	20,600	790
2022-02-09	2,340	2,340	2,294	2,295	22,100	765
2022-02-08	2,324	2,355	2,294	2,311	36,800	770.33
2022-02-07	2,307	2,369	2,300	2,324	17,900	774.67
2022-02-04	2,290	2,323	2,285	2,293	19,100	764.33
2022-02-03	2,316	2,331	2,280	2,319	46,600	773
2022-02-02	2,370	2,370	2,292	2,349	56,500	783
2022-02-01	2,311	2,398	2,302	2,326	21,600	775.33
2022-01-31	2,208	2,300	2,193	2,272	22,100	757.33
2022-01-28	2,186	2,206	2,140	2,161	54,800	720.33
2022-01-27	2,280	2,280	2,116	2,156	67,600	718.67
2022-01-26	2,231	2,278	2,230	2,267	20,700	755.67
2022-01-25	2,314	2,314	2,210	2,231	23,300	743.67
2022-01-24	2,261	2,295	2,202	2,274	49,600	758
2022-01-21	2,246	2,314	2,235	2,285	35,100	761.67
2022-01-20	2,245	2,325	2,228	2,298	35,600	766
2022-01-19	2,332	2,342	2,241	2,266	63,400	755.33
2022-01-18	2,390	2,390	2,334	2,366	39,400	788.67
2022-01-17	2,415	2,442	2,361	2,383	40,800	794.33
2022-01-14	2,445	2,445	2,390	2,415	36,300	805
2022-01-13	2,498	2,498	2,403	2,437	74,500	812.33
2022-01-12	2,490	2,550	2,480	2,498	17,100	832.67
2022-01-11	2,500	2,525	2,469	2,486	27,400	828.67
2022-01-07	2,490	2,524	2,460	2,495	37,200	831.67
2022-01-06	2,623	2,626	2,431	2,489	81,700	829.67
2022-01-05	2,654	2,693	2,615	2,673	52,800	891
2022-01-04	2,868	2,880	2,625	2,631	83,700	877

分割・併合履歴： [2024-12-27]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03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

2932 (株)STIフードホールディングス の時系列データ [2022年度]

2932 (株)STIフードホールディングスの時系列データ [2022年度]