2933 (株)紀文食品 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 | 948 | 954 | 943 | 951 | 30,000 | 951 |
| 2022-12-29 | 935 | 943 | 927 | 942 | 40,500 | 942 |
| 2022-12-28 | 940 | 942 | 934 | 941 | 55,800 | 941 |
| 2022-12-27 | 940 | 946 | 938 | 944 | 43,100 | 944 |
| 2022-12-26 | 948 | 948 | 936 | 940 | 41,000 | 940 |
| 2022-12-23 | 946 | 952 | 937 | 941 | 47,100 | 941 |
| 2022-12-22 | 949 | 953 | 945 | 950 | 43,800 | 950 |
| 2022-12-21 | 946 | 954 | 942 | 949 | 55,000 | 949 |
| 2022-12-20 | 959 | 968 | 943 | 950 | 86,700 | 950 |
| 2022-12-19 | 956 | 961 | 954 | 959 | 36,200 | 959 |
| 2022-12-16 | 960 | 960 | 951 | 957 | 52,700 | 957 |
| 2022-12-15 | 963 | 965 | 959 | 961 | 44,800 | 961 |
| 2022-12-14 | 949 | 964 | 947 | 964 | 62,700 | 964 |
| 2022-12-13 | 947 | 953 | 947 | 949 | 32,300 | 949 |
| 2022-12-12 | 957 | 957 | 947 | 947 | 18,900 | 947 |
| 2022-12-09 | 957 | 964 | 951 | 957 | 60,700 | 957 |
| 2022-12-08 | 951 | 952 | 941 | 951 | 50,200 | 951 |
| 2022-12-07 | 933 | 950 | 931 | 947 | 35,000 | 947 |
| 2022-12-06 | 940 | 940 | 934 | 935 | 24,400 | 935 |
| 2022-12-05 | 935 | 941 | 934 | 941 | 21,600 | 941 |
| 2022-12-02 | 945 | 945 | 933 | 937 | 29,900 | 937 |
| 2022-12-01 | 943 | 947 | 938 | 947 | 35,500 | 947 |
| 2022-11-30 | 947 | 952 | 943 | 943 | 25,800 | 943 |
| 2022-11-29 | 940 | 949 | 936 | 944 | 29,200 | 944 |
| 2022-11-28 | 960 | 960 | 945 | 949 | 25,500 | 949 |
| 2022-11-25 | 958 | 965 | 958 | 959 | 49,600 | 959 |
| 2022-11-24 | 947 | 958 | 947 | 955 | 59,400 | 955 |
| 2022-11-22 | 935 | 941 | 934 | 941 | 50,600 | 941 |
| 2022-11-21 | 942 | 946 | 925 | 935 | 36,300 | 935 |
| 2022-11-18 | 927 | 943 | 925 | 940 | 55,900 | 940 |
| 2022-11-17 | 914 | 925 | 909 | 920 | 36,100 | 920 |
| 2022-11-16 | 951 | 951 | 913 | 913 | 64,100 | 913 |
| 2022-11-15 | 911 | 959 | 906 | 952 | 232,100 | 952 |
| 2022-11-14 | 917 | 920 | 911 | 913 | 44,900 | 913 |
| 2022-11-11 | 914 | 926 | 912 | 918 | 102,700 | 918 |
| 2022-11-10 | 914 | 914 | 905 | 905 | 42,700 | 905 |
| 2022-11-09 | 902 | 915 | 902 | 914 | 58,800 | 914 |
| 2022-11-08 | 894 | 904 | 894 | 900 | 56,600 | 900 |
| 2022-11-07 | 897 | 898 | 891 | 893 | 55,500 | 893 |
| 2022-11-04 | 898 | 907 | 896 | 898 | 46,700 | 898 |
| 2022-11-02 | 895 | 908 | 895 | 901 | 72,700 | 901 |
| 2022-11-01 | 894 | 904 | 892 | 896 | 46,400 | 896 |
| 2022-10-31 | 883 | 898 | 883 | 893 | 49,000 | 893 |
| 2022-10-28 | 879 | 885 | 872 | 881 | 226,200 | 881 |
| 2022-10-27 | 885 | 886 | 877 | 880 | 55,300 | 880 |
| 2022-10-26 | 888 | 893 | 883 | 883 | 40,700 | 883 |
| 2022-10-25 | 890 | 892 | 881 | 881 | 70,400 | 881 |
| 2022-10-24 | 893 | 895 | 881 | 890 | 64,600 | 890 |
| 2022-10-21 | 901 | 902 | 891 | 891 | 65,900 | 891 |
| 2022-10-20 | 899 | 911 | 898 | 901 | 58,200 | 901 |
| 2022-10-19 | 890 | 900 | 889 | 900 | 52,900 | 900 |
| 2022-10-18 | 888 | 896 | 884 | 890 | 60,200 | 890 |
| 2022-10-17 | 874 | 889 | 874 | 880 | 61,700 | 880 |
| 2022-10-14 | 865 | 880 | 861 | 876 | 79,800 | 876 |
| 2022-10-13 | 880 | 880 | 861 | 861 | 139,300 | 861 |
| 2022-10-12 | 878 | 886 | 872 | 884 | 84,800 | 884 |
| 2022-10-11 | 895 | 895 | 876 | 878 | 163,100 | 878 |
| 2022-10-07 | 900 | 908 | 899 | 902 | 64,000 | 902 |
| 2022-10-06 | 905 | 919 | 905 | 907 | 64,600 | 907 |
| 2022-10-05 | 895 | 912 | 893 | 905 | 104,600 | 905 |
| 2022-10-04 | 883 | 894 | 881 | 889 | 123,200 | 889 |
| 2022-10-03 | 905 | 905 | 876 | 881 | 212,700 | 881 |
| 2022-09-30 | 927 | 940 | 910 | 912 | 127,900 | 912 |
| 2022-09-29 | 951 | 954 | 925 | 934 | 181,900 | 934 |
| 2022-09-28 | 980 | 982 | 964 | 970 | 333,900 | 970 |
| 2022-09-27 | 974 | 991 | 971 | 990 | 132,900 | 990 |
| 2022-09-26 | 963 | 975 | 961 | 975 | 101,900 | 975 |
| 2022-09-22 | 973 | 973 | 959 | 963 | 157,300 | 963 |
| 2022-09-21 | 975 | 978 | 969 | 973 | 83,300 | 973 |
| 2022-09-20 | 986 | 986 | 972 | 981 | 102,700 | 981 |
| 2022-09-16 | 992 | 992 | 977 | 978 | 188,200 | 978 |
| 2022-09-15 | 988 | 995 | 985 | 991 | 47,600 | 991 |
| 2022-09-14 | 985 | 990 | 977 | 981 | 94,800 | 981 |
| 2022-09-13 | 987 | 992 | 982 | 992 | 66,200 | 992 |
| 2022-09-12 | 987 | 989 | 980 | 988 | 50,400 | 988 |
| 2022-09-09 | 975 | 985 | 970 | 977 | 101,600 | 977 |
| 2022-09-08 | 970 | 990 | 970 | 990 | 58,000 | 990 |
| 2022-09-07 | 980 | 980 | 957 | 968 | 109,500 | 968 |
| 2022-09-06 | 980 | 991 | 978 | 983 | 54,400 | 983 |
| 2022-09-05 | 980 | 981 | 973 | 980 | 48,700 | 980 |
| 2022-09-02 | 981 | 981 | 965 | 980 | 103,800 | 980 |
| 2022-09-01 | 991 | 992 | 982 | 982 | 74,300 | 982 |
| 2022-08-31 | 1,004 | 1,004 | 987 | 990 | 90,000 | 990 |
| 2022-08-30 | 998 | 1,014 | 995 | 1,005 | 63,500 | 1,005 |
| 2022-08-29 | 998 | 998 | 991 | 997 | 46,600 | 997 |
| 2022-08-26 | 993 | 1,005 | 990 | 1,005 | 88,800 | 1,005 |
| 2022-08-25 | 989 | 993 | 985 | 990 | 35,000 | 990 |
| 2022-08-24 | 990 | 991 | 984 | 989 | 41,700 | 989 |
| 2022-08-23 | 995 | 997 | 983 | 984 | 76,500 | 984 |
| 2022-08-22 | 985 | 1,005 | 983 | 997 | 102,300 | 997 |
| 2022-08-19 | 987 | 987 | 973 | 986 | 166,200 | 986 |
| 2022-08-18 | 982 | 995 | 980 | 988 | 87,800 | 988 |
| 2022-08-17 | 967 | 985 | 966 | 982 | 108,600 | 982 |
| 2022-08-16 | 955 | 979 | 950 | 967 | 171,800 | 967 |
| 2022-08-15 | 968 | 969 | 933 | 945 | 308,100 | 945 |
| 2022-08-12 | 975 | 987 | 974 | 982 | 79,400 | 982 |
| 2022-08-10 | 982 | 982 | 968 | 975 | 69,900 | 975 |
| 2022-08-09 | 1,000 | 1,000 | 981 | 982 | 54,700 | 982 |
| 2022-08-08 | 1,000 | 1,000 | 993 | 995 | 31,100 | 995 |
| 2022-08-05 | 987 | 1,003 | 987 | 1,002 | 47,200 | 1,002 |
| 2022-08-04 | 994 | 995 | 985 | 985 | 64,500 | 985 |
| 2022-08-03 | 996 | 997 | 991 | 994 | 45,900 | 994 |
| 2022-08-02 | 1,015 | 1,016 | 995 | 996 | 62,500 | 996 |
| 2022-08-01 | 1,010 | 1,020 | 1,004 | 1,020 | 42,600 | 1,020 |
| 2022-07-29 | 1,010 | 1,015 | 1,006 | 1,008 | 39,800 | 1,008 |
| 2022-07-28 | 997 | 1,022 | 997 | 1,016 | 90,900 | 1,016 |
| 2022-07-27 | 1,012 | 1,014 | 996 | 997 | 42,900 | 997 |
| 2022-07-26 | 1,008 | 1,012 | 1,002 | 1,012 | 42,500 | 1,012 |
| 2022-07-25 | 1,003 | 1,006 | 994 | 998 | 31,900 | 998 |
| 2022-07-22 | 1,001 | 1,006 | 994 | 1,003 | 47,400 | 1,003 |
| 2022-07-21 | 993 | 1,006 | 993 | 1,005 | 49,100 | 1,005 |
| 2022-07-20 | 990 | 994 | 986 | 992 | 37,000 | 992 |
| 2022-07-19 | 990 | 995 | 982 | 985 | 49,800 | 985 |
| 2022-07-15 | 1,000 | 1,004 | 989 | 1,000 | 34,600 | 1,000 |
| 2022-07-14 | 992 | 1,002 | 989 | 1,000 | 39,100 | 1,000 |
| 2022-07-13 | 990 | 995 | 983 | 992 | 30,400 | 992 |
| 2022-07-12 | 997 | 997 | 981 | 985 | 36,100 | 985 |
| 2022-07-11 | 993 | 1,003 | 992 | 1,003 | 45,500 | 1,003 |
| 2022-07-08 | 990 | 999 | 985 | 987 | 49,000 | 987 |
| 2022-07-07 | 985 | 996 | 983 | 995 | 27,100 | 995 |
| 2022-07-06 | 976 | 988 | 975 | 987 | 32,800 | 987 |
| 2022-07-05 | 980 | 985 | 974 | 979 | 46,600 | 979 |
| 2022-07-04 | 985 | 989 | 981 | 988 | 31,000 | 988 |
| 2022-07-01 | 995 | 995 | 974 | 980 | 51,100 | 980 |
| 2022-06-30 | 986 | 998 | 981 | 984 | 53,300 | 984 |
| 2022-06-29 | 980 | 992 | 974 | 980 | 89,000 | 980 |
| 2022-06-28 | 966 | 980 | 962 | 980 | 39,600 | 980 |
| 2022-06-27 | 971 | 973 | 962 | 968 | 34,500 | 968 |
| 2022-06-24 | 958 | 968 | 956 | 968 | 53,400 | 968 |
| 2022-06-23 | 926 | 949 | 926 | 949 | 49,700 | 949 |
| 2022-06-22 | 920 | 926 | 908 | 925 | 39,500 | 925 |
| 2022-06-21 | 900 | 914 | 899 | 908 | 66,200 | 908 |
| 2022-06-20 | 901 | 905 | 891 | 899 | 53,400 | 899 |
| 2022-06-17 | 908 | 908 | 892 | 898 | 134,800 | 898 |
| 2022-06-16 | 934 | 934 | 912 | 912 | 101,800 | 912 |
| 2022-06-15 | 941 | 945 | 930 | 930 | 84,400 | 930 |
| 2022-06-14 | 952 | 952 | 944 | 946 | 67,600 | 946 |
| 2022-06-13 | 955 | 962 | 952 | 958 | 58,100 | 958 |
| 2022-06-10 | 972 | 972 | 955 | 958 | 144,200 | 958 |
| 2022-06-09 | 987 | 990 | 975 | 975 | 100,800 | 975 |
| 2022-06-08 | 978 | 997 | 978 | 994 | 80,000 | 994 |
| 2022-06-07 | 990 | 994 | 973 | 976 | 84,000 | 976 |
| 2022-06-06 | 990 | 992 | 981 | 986 | 67,200 | 986 |
| 2022-06-03 | 984 | 995 | 982 | 995 | 57,900 | 995 |
| 2022-06-02 | 970 | 985 | 970 | 979 | 72,300 | 979 |
| 2022-06-01 | 977 | 979 | 963 | 970 | 138,900 | 970 |
| 2022-05-31 | 993 | 995 | 976 | 982 | 123,300 | 982 |
| 2022-05-30 | 1,005 | 1,014 | 993 | 993 | 98,900 | 993 |
| 2022-05-27 | 1,003 | 1,003 | 993 | 1,001 | 37,500 | 1,001 |
| 2022-05-26 | 998 | 1,006 | 995 | 997 | 38,900 | 997 |
| 2022-05-25 | 995 | 999 | 990 | 990 | 45,300 | 990 |
| 2022-05-24 | 1,023 | 1,023 | 995 | 995 | 60,700 | 995 |
| 2022-05-23 | 1,002 | 1,029 | 1,002 | 1,018 | 60,200 | 1,018 |
| 2022-05-20 | 1,007 | 1,007 | 998 | 1,000 | 78,900 | 1,000 |
| 2022-05-19 | 1,005 | 1,016 | 999 | 1,015 | 41,900 | 1,015 |
| 2022-05-18 | 1,018 | 1,025 | 1,005 | 1,010 | 50,600 | 1,010 |
| 2022-05-17 | 1,030 | 1,035 | 1,003 | 1,008 | 90,100 | 1,008 |
| 2022-05-16 | 1,052 | 1,052 | 1,021 | 1,039 | 69,000 | 1,039 |
| 2022-05-13 | 1,035 | 1,049 | 1,029 | 1,046 | 64,800 | 1,046 |
| 2022-05-12 | 1,029 | 1,034 | 1,013 | 1,027 | 57,700 | 1,027 |
| 2022-05-11 | 1,009 | 1,032 | 1,009 | 1,029 | 78,400 | 1,029 |
| 2022-05-10 | 1,010 | 1,039 | 1,006 | 1,039 | 39,400 | 1,039 |
| 2022-05-09 | 1,021 | 1,033 | 1,014 | 1,022 | 47,700 | 1,022 |
| 2022-05-06 | 1,011 | 1,041 | 1,006 | 1,037 | 68,300 | 1,037 |
| 2022-05-02 | 1,001 | 1,020 | 995 | 1,011 | 72,000 | 1,011 |
| 2022-04-28 | 988 | 1,007 | 978 | 1,004 | 229,200 | 1,004 |
| 2022-04-27 | 1,003 | 1,051 | 985 | 1,031 | 689,700 | 1,031 |
| 2022-04-26 | 1,035 | 1,037 | 1,011 | 1,020 | 167,100 | 1,020 |
| 2022-04-25 | 1,037 | 1,056 | 1,030 | 1,043 | 76,800 | 1,043 |
| 2022-04-22 | 1,091 | 1,091 | 1,035 | 1,042 | 122,500 | 1,042 |
| 2022-04-21 | 1,119 | 1,125 | 1,074 | 1,091 | 123,600 | 1,091 |
| 2022-04-20 | 1,127 | 1,130 | 1,103 | 1,122 | 49,400 | 1,122 |
| 2022-04-19 | 1,086 | 1,132 | 1,084 | 1,123 | 77,900 | 1,123 |
| 2022-04-18 | 1,065 | 1,102 | 1,057 | 1,098 | 71,400 | 1,098 |
| 2022-04-15 | 1,074 | 1,078 | 1,062 | 1,066 | 48,600 | 1,066 |
| 2022-04-14 | 1,072 | 1,083 | 1,048 | 1,074 | 98,900 | 1,074 |
| 2022-04-13 | 1,096 | 1,097 | 1,066 | 1,077 | 87,400 | 1,077 |
| 2022-04-12 | 1,103 | 1,112 | 1,093 | 1,104 | 64,200 | 1,104 |
| 2022-04-11 | 1,133 | 1,133 | 1,098 | 1,112 | 79,800 | 1,112 |
| 2022-04-08 | 1,147 | 1,166 | 1,109 | 1,133 | 150,700 | 1,133 |
| 2022-04-07 | 1,139 | 1,139 | 1,099 | 1,109 | 85,400 | 1,109 |
| 2022-04-06 | 1,156 | 1,160 | 1,136 | 1,140 | 78,900 | 1,140 |
| 2022-04-05 | 1,171 | 1,208 | 1,149 | 1,159 | 142,900 | 1,159 |
| 2022-04-04 | 1,145 | 1,176 | 1,138 | 1,165 | 79,700 | 1,165 |
| 2022-04-01 | 1,135 | 1,150 | 1,115 | 1,145 | 50,400 | 1,145 |
| 2022-03-31 | 1,131 | 1,154 | 1,116 | 1,135 | 79,300 | 1,135 |
| 2022-03-30 | 1,100 | 1,126 | 1,093 | 1,126 | 69,800 | 1,126 |
| 2022-03-29 | 1,127 | 1,127 | 1,094 | 1,106 | 54,000 | 1,106 |
| 2022-03-28 | 1,116 | 1,130 | 1,093 | 1,127 | 62,000 | 1,127 |
| 2022-03-25 | 1,120 | 1,120 | 1,094 | 1,116 | 51,900 | 1,116 |
| 2022-03-24 | 1,110 | 1,113 | 1,087 | 1,113 | 46,600 | 1,113 |
| 2022-03-23 | 1,096 | 1,120 | 1,087 | 1,110 | 55,100 | 1,110 |
| 2022-03-22 | 1,111 | 1,112 | 1,086 | 1,090 | 45,800 | 1,090 |
| 2022-03-18 | 1,061 | 1,119 | 1,061 | 1,110 | 117,200 | 1,110 |
| 2022-03-17 | 1,074 | 1,083 | 1,057 | 1,072 | 55,800 | 1,072 |
| 2022-03-16 | 1,055 | 1,077 | 1,051 | 1,073 | 55,900 | 1,073 |
| 2022-03-15 | 1,026 | 1,053 | 1,026 | 1,045 | 59,600 | 1,045 |
| 2022-03-14 | 1,064 | 1,069 | 1,017 | 1,026 | 88,000 | 1,026 |
| 2022-03-11 | 1,043 | 1,080 | 1,043 | 1,064 | 79,500 | 1,064 |
| 2022-03-10 | 1,035 | 1,081 | 1,035 | 1,073 | 61,600 | 1,073 |
| 2022-03-09 | 1,065 | 1,069 | 1,026 | 1,029 | 135,800 | 1,029 |
| 2022-03-08 | 1,101 | 1,139 | 1,084 | 1,093 | 111,400 | 1,093 |
| 2022-03-07 | 1,105 | 1,128 | 1,105 | 1,127 | 70,100 | 1,127 |
| 2022-03-04 | 1,130 | 1,150 | 1,103 | 1,140 | 65,000 | 1,140 |
| 2022-03-03 | 1,152 | 1,162 | 1,128 | 1,136 | 53,700 | 1,136 |
| 2022-03-02 | 1,150 | 1,150 | 1,100 | 1,138 | 112,200 | 1,138 |
| 2022-03-01 | 1,177 | 1,178 | 1,154 | 1,160 | 66,200 | 1,160 |
| 2022-02-28 | 1,175 | 1,198 | 1,170 | 1,177 | 66,600 | 1,177 |
| 2022-02-25 | 1,192 | 1,208 | 1,175 | 1,196 | 91,000 | 1,196 |
| 2022-02-24 | 1,185 | 1,205 | 1,155 | 1,180 | 115,300 | 1,180 |
| 2022-02-22 | 1,155 | 1,199 | 1,154 | 1,195 | 97,400 | 1,195 |
| 2022-02-21 | 1,200 | 1,215 | 1,156 | 1,192 | 185,500 | 1,192 |
| 2022-02-18 | 1,181 | 1,231 | 1,161 | 1,203 | 332,300 | 1,203 |
| 2022-02-17 | 1,130 | 1,206 | 1,120 | 1,195 | 398,900 | 1,195 |
| 2022-02-16 | 1,063 | 1,125 | 1,059 | 1,122 | 193,900 | 1,122 |
| 2022-02-15 | 1,050 | 1,065 | 1,030 | 1,054 | 270,200 | 1,054 |
| 2022-02-14 | 984 | 984 | 970 | 982 | 31,700 | 982 |
| 2022-02-10 | 980 | 984 | 971 | 984 | 29,000 | 984 |
| 2022-02-09 | 969 | 982 | 963 | 977 | 36,900 | 977 |
| 2022-02-08 | 957 | 966 | 957 | 965 | 27,800 | 965 |
| 2022-02-07 | 948 | 957 | 945 | 952 | 34,300 | 952 |
| 2022-02-04 | 959 | 962 | 941 | 945 | 44,100 | 945 |
| 2022-02-03 | 945 | 954 | 936 | 954 | 45,000 | 954 |
| 2022-02-02 | 917 | 933 | 909 | 933 | 36,000 | 933 |
| 2022-02-01 | 910 | 914 | 900 | 906 | 29,300 | 906 |
| 2022-01-31 | 906 | 915 | 902 | 913 | 34,800 | 913 |
| 2022-01-28 | 896 | 910 | 890 | 908 | 53,400 | 908 |
| 2022-01-27 | 923 | 923 | 888 | 895 | 75,700 | 895 |
| 2022-01-26 | 929 | 929 | 911 | 921 | 22,900 | 921 |
| 2022-01-25 | 932 | 934 | 903 | 910 | 41,700 | 910 |
| 2022-01-24 | 922 | 942 | 922 | 940 | 35,800 | 940 |
| 2022-01-21 | 901 | 922 | 901 | 922 | 46,400 | 922 |
| 2022-01-20 | 905 | 919 | 902 | 918 | 34,900 | 918 |
| 2022-01-19 | 928 | 933 | 902 | 905 | 60,800 | 905 |
| 2022-01-18 | 933 | 949 | 931 | 933 | 31,900 | 933 |
| 2022-01-17 | 947 | 950 | 926 | 939 | 47,100 | 939 |
| 2022-01-14 | 958 | 960 | 939 | 950 | 53,500 | 950 |
| 2022-01-13 | 989 | 989 | 964 | 965 | 60,400 | 965 |
| 2022-01-12 | 976 | 989 | 973 | 989 | 49,200 | 989 |
| 2022-01-11 | 966 | 973 | 958 | 972 | 40,700 | 972 |
| 2022-01-07 | 965 | 972 | 951 | 965 | 38,800 | 965 |
| 2022-01-06 | 980 | 983 | 957 | 967 | 59,400 | 967 |
| 2022-01-05 | 996 | 998 | 983 | 994 | 42,900 | 994 |
| 2022-01-04 | 968 | 993 | 965 | 989 | 43,900 | 989 |
分割・併合履歴 ： なし
