SANKO MARKETING FOODS(2762)の株価時系列情報
SANKO MARKETING FOODS(2762)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 927 | 929 | 925 | 926 | 10,200 |
2015/12/29 | 920 | 928 | 920 | 927 | 12,100 |
2015/12/28 | 912 | 928 | 912 | 921 | 48,400 |
2015/12/25 | 968 | 972 | 965 | 965 | 49,000 |
2015/12/24 | 971 | 974 | 970 | 972 | 24,800 |
2015/12/22 | 972 | 974 | 970 | 974 | 12,600 |
2015/12/21 | 972 | 974 | 970 | 974 | 18,100 |
2015/12/18 | 971 | 973 | 970 | 972 | 8,500 |
2015/12/17 | 974 | 974 | 970 | 971 | 10,000 |
2015/12/16 | 970 | 974 | 968 | 970 | 7,000 |
2015/12/15 | 974 | 974 | 969 | 969 | 8,700 |
2015/12/14 | 972 | 974 | 963 | 974 | 20,700 |
2015/12/11 | 973 | 975 | 970 | 974 | 13,600 |
2015/12/10 | 974 | 974 | 972 | 973 | 7,100 |
2015/12/09 | 975 | 976 | 972 | 972 | 14,200 |
2015/12/08 | 974 | 975 | 973 | 975 | 11,100 |
2015/12/07 | 974 | 975 | 972 | 974 | 14,600 |
2015/12/04 | 975 | 976 | 973 | 974 | 12,400 |
2015/12/03 | 973 | 976 | 970 | 976 | 14,800 |
2015/12/02 | 972 | 975 | 970 | 975 | 13,900 |
2015/12/01 | 970 | 973 | 968 | 972 | 9,100 |
2015/11/30 | 970 | 972 | 968 | 972 | 15,200 |
2015/11/27 | 974 | 975 | 969 | 970 | 15,300 |
2015/11/26 | 975 | 977 | 973 | 975 | 16,500 |
2015/11/25 | 973 | 975 | 970 | 975 | 14,800 |
2015/11/24 | 966 | 970 | 962 | 970 | 17,500 |
2015/11/20 | 963 | 964 | 960 | 964 | 7,400 |
2015/11/19 | 963 | 964 | 961 | 963 | 12,400 |
2015/11/18 | 952 | 960 | 952 | 959 | 15,000 |
2015/11/17 | 949 | 951 | 948 | 951 | 9,500 |
2015/11/16 | 946 | 948 | 945 | 947 | 5,800 |
2015/11/13 | 942 | 948 | 942 | 946 | 9,600 |
2015/11/12 | 948 | 949 | 943 | 943 | 6,300 |
2015/11/11 | 944 | 948 | 943 | 947 | 5,800 |
2015/11/10 | 945 | 947 | 941 | 944 | 5,300 |
2015/11/09 | 945 | 946 | 941 | 944 | 8,400 |
2015/11/06 | 942 | 945 | 941 | 945 | 8,100 |
2015/11/05 | 939 | 941 | 939 | 940 | 4,400 |
2015/11/04 | 940 | 943 | 936 | 940 | 6,600 |
2015/11/02 | 943 | 944 | 938 | 940 | 6,800 |
2015/10/30 | 940 | 942 | 939 | 942 | 5,200 |
2015/10/29 | 941 | 941 | 938 | 940 | 3,800 |
2015/10/28 | 940 | 941 | 939 | 939 | 3,900 |
2015/10/27 | 940 | 940 | 936 | 940 | 3,000 |
2015/10/26 | 937 | 941 | 935 | 940 | 7,400 |
2015/10/23 | 940 | 941 | 936 | 937 | 5,200 |
2015/10/22 | 936 | 940 | 936 | 937 | 3,900 |
2015/10/21 | 939 | 939 | 930 | 936 | 5,000 |
2015/10/20 | 938 | 938 | 929 | 929 | 6,500 |
2015/10/19 | 940 | 941 | 937 | 937 | 4,800 |
2015/10/16 | 938 | 940 | 935 | 939 | 6,000 |
2015/10/15 | 935 | 935 | 932 | 935 | 1,900 |
2015/10/14 | 940 | 940 | 935 | 936 | 3,600 |
2015/10/13 | 937 | 940 | 932 | 940 | 10,800 |
2015/10/09 | 931 | 935 | 925 | 932 | 4,900 |
2015/10/08 | 930 | 935 | 927 | 935 | 6,200 |
2015/10/07 | 927 | 932 | 926 | 931 | 6,200 |
2015/10/06 | 920 | 927 | 920 | 927 | 9,000 |
2015/10/05 | 913 | 919 | 910 | 919 | 7,300 |
2015/10/02 | 905 | 913 | 905 | 910 | 5,100 |
2015/10/01 | 916 | 918 | 907 | 907 | 7,300 |
2015/09/30 | 911 | 912 | 905 | 910 | 6,600 |
2015/09/29 | 915 | 916 | 905 | 911 | 10,200 |
2015/09/28 | 911 | 920 | 911 | 917 | 12,500 |
2015/09/25 | 903 | 907 | 900 | 907 | 10,000 |
2015/09/24 | 898 | 905 | 893 | 898 | 11,900 |
2015/09/18 | 890 | 894 | 889 | 894 | 5,500 |
2015/09/17 | 900 | 901 | 888 | 890 | 13,300 |
2015/09/16 | 902 | 903 | 897 | 899 | 5,000 |
2015/09/15 | 901 | 904 | 901 | 901 | 3,700 |
2015/09/14 | 900 | 909 | 897 | 900 | 8,000 |
2015/09/11 | 892 | 897 | 892 | 896 | 6,400 |
2015/09/10 | 890 | 897 | 890 | 892 | 4,600 |
2015/09/09 | 886 | 890 | 882 | 886 | 10,700 |
2015/09/08 | 896 | 899 | 878 | 878 | 12,000 |
2015/09/07 | 896 | 896 | 870 | 896 | 14,500 |
2015/09/04 | 908 | 908 | 896 | 905 | 7,900 |
2015/09/03 | 913 | 915 | 897 | 907 | 5,100 |
2015/09/02 | 897 | 912 | 890 | 911 | 10,400 |
2015/09/01 | 920 | 920 | 900 | 900 | 13,400 |
2015/08/31 | 921 | 925 | 918 | 920 | 7,400 |
2015/08/28 | 917 | 924 | 913 | 924 | 9,700 |
2015/08/27 | 915 | 917 | 910 | 910 | 12,400 |
2015/08/26 | 868 | 898 | 868 | 898 | 16,700 |
2015/08/25 | 810 | 895 | 803 | 868 | 62,400 |
2015/08/24 | 911 | 912 | 899 | 902 | 45,800 |
2015/08/21 | 930 | 932 | 921 | 922 | 23,100 |
2015/08/20 | 945 | 945 | 935 | 935 | 7,100 |
2015/08/19 | 943 | 944 | 939 | 942 | 4,600 |
2015/08/18 | 944 | 945 | 942 | 942 | 3,900 |
2015/08/17 | 940 | 942 | 940 | 941 | 5,200 |
2015/08/14 | 939 | 940 | 936 | 940 | 4,800 |
2015/08/13 | 936 | 939 | 935 | 936 | 5,400 |
2015/08/12 | 940 | 940 | 936 | 936 | 8,200 |
2015/08/11 | 940 | 944 | 938 | 940 | 9,100 |
2015/08/10 | 944 | 946 | 940 | 940 | 10,700 |
2015/08/07 | 947 | 950 | 941 | 941 | 15,900 |
2015/08/06 | 944 | 947 | 943 | 945 | 6,900 |
2015/08/05 | 943 | 947 | 942 | 943 | 6,700 |
2015/08/04 | 945 | 945 | 942 | 943 | 7,200 |
2015/08/03 | 941 | 943 | 940 | 941 | 3,600 |
2015/07/31 | 939 | 942 | 938 | 939 | 5,300 |
2015/07/30 | 940 | 944 | 939 | 942 | 4,200 |
2015/07/29 | 943 | 943 | 938 | 943 | 4,700 |
2015/07/28 | 941 | 944 | 939 | 943 | 7,100 |
2015/07/27 | 943 | 945 | 941 | 941 | 6,200 |
2015/07/24 | 943 | 946 | 941 | 941 | 6,600 |
2015/07/23 | 942 | 945 | 942 | 943 | 5,900 |
2015/07/22 | 941 | 944 | 940 | 942 | 5,400 |
2015/07/21 | 942 | 945 | 940 | 944 | 6,800 |
2015/07/17 | 943 | 944 | 939 | 942 | 6,400 |
2015/07/16 | 943 | 944 | 936 | 943 | 7,300 |
2015/07/15 | 939 | 943 | 935 | 943 | 8,100 |
2015/07/14 | 936 | 937 | 932 | 937 | 7,600 |
2015/07/13 | 933 | 934 | 928 | 932 | 4,900 |
2015/07/10 | 923 | 933 | 923 | 925 | 12,600 |
2015/07/09 | 925 | 926 | 912 | 924 | 31,000 |
2015/07/08 | 936 | 937 | 929 | 931 | 13,500 |
2015/07/07 | 939 | 940 | 936 | 936 | 6,000 |
2015/07/06 | 940 | 941 | 935 | 936 | 9,200 |
2015/07/03 | 933 | 941 | 931 | 941 | 16,800 |
2015/07/02 | 928 | 933 | 928 | 933 | 12,100 |
2015/07/01 | 925 | 931 | 925 | 928 | 15,600 |
2015/06/30 | 925 | 932 | 925 | 929 | 16,500 |
2015/06/29 | 932 | 937 | 923 | 932 | 34,600 |
2015/06/26 | 943 | 947 | 942 | 942 | 77,200 |
2015/06/25 | 970 | 980 | 969 | 980 | 54,800 |
2015/06/24 | 966 | 970 | 966 | 970 | 29,500 |
2015/06/23 | 967 | 969 | 966 | 967 | 23,000 |
2015/06/22 | 968 | 970 | 967 | 967 | 23,400 |
2015/06/19 | 967 | 968 | 967 | 968 | 12,400 |
2015/06/18 | 968 | 968 | 966 | 968 | 15,100 |
2015/06/17 | 968 | 969 | 966 | 967 | 12,100 |
2015/06/16 | 968 | 969 | 967 | 967 | 8,700 |
2015/06/15 | 969 | 969 | 966 | 967 | 10,500 |
2015/06/12 | 966 | 968 | 966 | 968 | 9,500 |
2015/06/11 | 963 | 966 | 963 | 966 | 8,300 |
2015/06/10 | 965 | 967 | 963 | 966 | 7,400 |
2015/06/09 | 968 | 969 | 965 | 965 | 12,800 |
2015/06/08 | 965 | 969 | 965 | 969 | 14,500 |
2015/06/05 | 960 | 965 | 960 | 965 | 7,500 |
2015/06/04 | 961 | 963 | 958 | 963 | 10,400 |
2015/06/03 | 962 | 964 | 960 | 961 | 11,900 |
2015/06/02 | 964 | 965 | 960 | 962 | 12,100 |
2015/06/01 | 962 | 966 | 960 | 964 | 13,300 |
2015/05/29 | 966 | 966 | 960 | 961 | 24,700 |
2015/05/28 | 968 | 970 | 966 | 966 | 12,000 |
2015/05/27 | 967 | 970 | 964 | 966 | 17,800 |
2015/05/26 | 959 | 967 | 958 | 967 | 19,800 |
2015/05/25 | 954 | 956 | 954 | 956 | 11,700 |
2015/05/22 | 950 | 954 | 950 | 954 | 7,600 |
2015/05/21 | 952 | 953 | 950 | 953 | 6,000 |
2015/05/20 | 953 | 953 | 949 | 952 | 9,300 |
2015/05/19 | 947 | 951 | 947 | 950 | 19,100 |
2015/05/18 | 946 | 948 | 946 | 947 | 8,900 |
2015/05/15 | 948 | 948 | 946 | 947 | 7,100 |
2015/05/14 | 948 | 950 | 947 | 948 | 6,400 |
2015/05/13 | 950 | 950 | 948 | 948 | 7,000 |
2015/05/12 | 950 | 950 | 948 | 949 | 9,000 |
2015/05/11 | 951 | 951 | 948 | 950 | 9,800 |
2015/05/08 | 949 | 950 | 946 | 947 | 8,200 |
2015/05/07 | 948 | 950 | 946 | 950 | 10,300 |
2015/05/01 | 948 | 951 | 947 | 948 | 7,800 |
2015/04/30 | 950 | 953 | 943 | 951 | 30,800 |
2015/04/28 | 950 | 950 | 948 | 950 | 5,700 |
2015/04/27 | 949 | 950 | 946 | 949 | 7,400 |
2015/04/24 | 950 | 950 | 945 | 945 | 7,400 |
2015/04/23 | 949 | 950 | 948 | 949 | 10,200 |
2015/04/22 | 947 | 948 | 943 | 948 | 8,300 |
2015/04/21 | 944 | 947 | 941 | 946 | 9,000 |
2015/04/20 | 941 | 944 | 941 | 941 | 8,900 |
2015/04/17 | 946 | 948 | 940 | 945 | 15,500 |
2015/04/16 | 945 | 950 | 944 | 944 | 11,700 |
2015/04/15 | 945 | 946 | 942 | 943 | 5,800 |
2015/04/14 | 943 | 946 | 940 | 945 | 9,500 |
2015/04/13 | 947 | 947 | 940 | 943 | 14,600 |
2015/04/10 | 947 | 948 | 944 | 947 | 8,000 |
2015/04/09 | 949 | 950 | 947 | 947 | 10,300 |
2015/04/08 | 947 | 949 | 947 | 949 | 9,900 |
2015/04/07 | 947 | 949 | 944 | 947 | 14,000 |
2015/04/06 | 940 | 945 | 940 | 944 | 17,700 |
2015/04/03 | 935 | 938 | 935 | 938 | 9,000 |
2015/04/02 | 930 | 935 | 930 | 935 | 15,400 |
2015/04/01 | 930 | 930 | 926 | 930 | 9,800 |
2015/03/31 | 926 | 930 | 925 | 925 | 12,900 |
2015/03/30 | 928 | 929 | 926 | 926 | 10,200 |
2015/03/27 | 921 | 928 | 921 | 928 | 9,000 |
2015/03/26 | 926 | 926 | 920 | 920 | 12,900 |
2015/03/25 | 923 | 926 | 921 | 925 | 11,500 |
2015/03/24 | 926 | 927 | 924 | 926 | 7,600 |
2015/03/23 | 926 | 928 | 925 | 925 | 11,500 |
2015/03/20 | 927 | 927 | 923 | 926 | 6,100 |
2015/03/19 | 927 | 927 | 922 | 927 | 5,700 |
2015/03/18 | 927 | 927 | 923 | 927 | 8,700 |
2015/03/17 | 924 | 927 | 921 | 927 | 17,900 |
2015/03/16 | 920 | 922 | 919 | 922 | 11,000 |
2015/03/13 | 918 | 919 | 917 | 919 | 6,700 |
2015/03/12 | 920 | 920 | 917 | 919 | 8,700 |
2015/03/11 | 920 | 920 | 917 | 917 | 2,700 |
2015/03/10 | 920 | 923 | 919 | 920 | 12,000 |
2015/03/09 | 919 | 920 | 917 | 920 | 7,400 |
2015/03/06 | 920 | 920 | 916 | 917 | 7,200 |
2015/03/05 | 920 | 920 | 916 | 919 | 4,500 |
2015/03/04 | 920 | 920 | 915 | 918 | 6,100 |
2015/03/03 | 920 | 921 | 917 | 921 | 7,200 |
2015/03/02 | 920 | 920 | 918 | 920 | 11,000 |
2015/02/27 | 918 | 920 | 917 | 919 | 8,700 |
2015/02/26 | 916 | 919 | 915 | 919 | 11,200 |
2015/02/25 | 915 | 916 | 913 | 915 | 6,700 |
2015/02/24 | 912 | 915 | 912 | 914 | 9,100 |
2015/02/23 | 912 | 914 | 912 | 912 | 10,000 |
2015/02/20 | 912 | 913 | 910 | 912 | 7,500 |
2015/02/19 | 913 | 913 | 911 | 912 | 7,500 |
2015/02/18 | 913 | 914 | 910 | 913 | 6,700 |
2015/02/17 | 906 | 913 | 906 | 910 | 10,900 |
2015/02/16 | 904 | 913 | 904 | 908 | 13,900 |
2015/02/13 | 905 | 905 | 904 | 904 | 4,900 |
2015/02/12 | 904 | 905 | 904 | 904 | 7,800 |
2015/02/10 | 903 | 904 | 902 | 904 | 5,200 |
2015/02/09 | 902 | 904 | 902 | 903 | 6,400 |
2015/02/06 | 903 | 904 | 902 | 902 | 6,300 |
2015/02/05 | 904 | 905 | 902 | 903 | 5,800 |
2015/02/04 | 903 | 904 | 902 | 903 | 3,600 |
2015/02/03 | 905 | 905 | 902 | 904 | 5,400 |
2015/02/02 | 904 | 905 | 902 | 903 | 9,000 |
2015/01/30 | 904 | 904 | 902 | 904 | 5,600 |
2015/01/29 | 903 | 903 | 901 | 903 | 4,200 |
2015/01/28 | 902 | 904 | 901 | 903 | 6,500 |
2015/01/27 | 903 | 904 | 901 | 902 | 6,100 |
2015/01/26 | 901 | 904 | 901 | 903 | 6,200 |
2015/01/23 | 904 | 904 | 901 | 903 | 6,200 |
2015/01/22 | 903 | 904 | 902 | 902 | 6,700 |
2015/01/21 | 904 | 904 | 902 | 902 | 4,200 |
2015/01/20 | 901 | 904 | 901 | 903 | 4,200 |
2015/01/19 | 901 | 904 | 901 | 902 | 6,500 |
2015/01/16 | 902 | 904 | 901 | 902 | 8,100 |
2015/01/15 | 904 | 904 | 902 | 903 | 5,600 |
2015/01/14 | 905 | 905 | 902 | 904 | 8,200 |
2015/01/13 | 904 | 905 | 902 | 905 | 4,500 |
2015/01/09 | 905 | 905 | 902 | 904 | 6,000 |
2015/01/08 | 903 | 904 | 901 | 904 | 9,500 |
2015/01/07 | 901 | 903 | 901 | 901 | 9,300 |
2015/01/06 | 902 | 904 | 901 | 901 | 14,000 |
2015/01/05 | 903 | 905 | 902 | 902 | 9,500 |