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 |
---|---|---|---|---|---|
2012/12/28 | 89,100 | 89,400 | 88,800 | 88,800 | 116 |
2012/12/27 | 88,400 | 89,300 | 88,400 | 89,300 | 177 |
2012/12/26 | 88,200 | 89,800 | 88,100 | 88,700 | 600 |
2012/12/25 | 91,000 | 91,700 | 90,800 | 91,700 | 577 |
2012/12/21 | 91,000 | 91,100 | 90,500 | 90,700 | 250 |
2012/12/20 | 91,000 | 91,200 | 90,500 | 91,100 | 263 |
2012/12/19 | 91,700 | 91,700 | 91,000 | 91,200 | 304 |
2012/12/18 | 92,300 | 92,300 | 91,300 | 91,800 | 249 |
2012/12/17 | 92,600 | 92,600 | 92,100 | 92,100 | 190 |
2012/12/14 | 92,500 | 92,600 | 92,200 | 92,600 | 91 |
2012/12/13 | 92,200 | 92,700 | 92,100 | 92,500 | 154 |
2012/12/12 | 92,400 | 92,400 | 92,000 | 92,200 | 112 |
2012/12/11 | 92,900 | 93,000 | 92,000 | 92,400 | 243 |
2012/12/10 | 93,600 | 93,800 | 93,300 | 93,300 | 207 |
2012/12/07 | 93,900 | 94,100 | 93,900 | 94,100 | 81 |
2012/12/06 | 94,000 | 94,200 | 93,800 | 94,200 | 88 |
2012/12/05 | 94,100 | 94,200 | 93,500 | 93,900 | 155 |
2012/12/04 | 94,500 | 94,600 | 94,100 | 94,200 | 141 |
2012/12/03 | 94,800 | 95,000 | 94,700 | 94,700 | 112 |
2012/11/30 | 95,300 | 95,400 | 94,600 | 94,700 | 111 |
2012/11/29 | 95,300 | 95,400 | 95,100 | 95,200 | 76 |
2012/11/28 | 95,100 | 95,400 | 95,000 | 95,300 | 81 |
2012/11/27 | 95,000 | 95,000 | 94,700 | 94,700 | 88 |
2012/11/26 | 94,300 | 94,800 | 94,100 | 94,800 | 116 |
2012/11/22 | 95,000 | 95,000 | 94,000 | 94,300 | 117 |
2012/11/21 | 95,300 | 95,300 | 94,300 | 95,000 | 99 |
2012/11/20 | 95,300 | 95,300 | 94,600 | 95,200 | 89 |
2012/11/19 | 94,500 | 95,400 | 94,200 | 95,300 | 137 |
2012/11/16 | 93,900 | 94,500 | 93,000 | 93,600 | 149 |
2012/11/15 | 92,000 | 92,900 | 91,800 | 92,600 | 73 |
2012/11/14 | 91,200 | 92,000 | 91,100 | 91,800 | 149 |
2012/11/13 | 92,000 | 92,300 | 90,000 | 91,000 | 267 |
2012/11/12 | 88,400 | 92,400 | 86,000 | 92,400 | 1,085 |
2012/11/09 | 97,100 | 97,400 | 96,200 | 97,400 | 88 |
2012/11/08 | 96,400 | 96,800 | 95,500 | 96,500 | 245 |
2012/11/07 | 99,000 | 99,100 | 97,000 | 97,500 | 213 |
2012/11/06 | 99,500 | 99,700 | 98,700 | 98,900 | 161 |
2012/11/05 | 99,500 | 99,700 | 99,000 | 99,500 | 135 |
2012/11/02 | 98,700 | 99,500 | 98,600 | 99,500 | 206 |
2012/11/01 | 98,000 | 98,600 | 97,600 | 98,600 | 127 |
2012/10/31 | 98,100 | 98,100 | 97,100 | 97,500 | 62 |
2012/10/30 | 97,900 | 98,400 | 97,100 | 97,100 | 163 |
2012/10/29 | 98,000 | 98,400 | 96,900 | 97,800 | 232 |
2012/10/26 | 96,200 | 96,600 | 95,900 | 96,600 | 156 |
2012/10/25 | 95,000 | 95,900 | 94,900 | 95,500 | 90 |
2012/10/24 | 94,900 | 95,000 | 94,400 | 95,000 | 76 |
2012/10/23 | 94,500 | 95,200 | 94,500 | 94,800 | 108 |
2012/10/22 | 94,500 | 95,000 | 94,300 | 95,000 | 79 |
2012/10/19 | 94,500 | 94,500 | 94,100 | 94,200 | 65 |
2012/10/18 | 94,800 | 94,800 | 93,600 | 93,700 | 92 |
2012/10/17 | 94,500 | 95,300 | 94,500 | 94,500 | 175 |
2012/10/16 | 94,400 | 94,700 | 93,800 | 94,500 | 117 |
2012/10/15 | 94,000 | 94,200 | 93,500 | 93,500 | 114 |
2012/10/12 | 93,800 | 94,200 | 93,600 | 94,000 | 85 |
2012/10/11 | 93,500 | 94,100 | 93,400 | 93,900 | 73 |
2012/10/10 | 94,300 | 94,300 | 93,000 | 93,400 | 225 |
2012/10/09 | 93,900 | 94,100 | 93,000 | 93,700 | 152 |
2012/10/05 | 92,500 | 93,300 | 92,200 | 93,300 | 120 |
2012/10/04 | 92,400 | 92,800 | 92,100 | 92,300 | 99 |
2012/10/03 | 92,000 | 92,400 | 91,700 | 92,400 | 147 |
2012/10/02 | 91,200 | 91,500 | 91,100 | 91,500 | 79 |
2012/10/01 | 91,300 | 91,300 | 91,000 | 91,000 | 118 |
2012/09/28 | 91,500 | 91,500 | 90,900 | 91,000 | 140 |
2012/09/27 | 91,000 | 91,000 | 90,900 | 91,000 | 106 |
2012/09/26 | 91,200 | 91,400 | 90,900 | 91,000 | 135 |
2012/09/25 | 91,000 | 91,000 | 90,600 | 90,900 | 136 |
2012/09/24 | 91,000 | 91,000 | 90,700 | 91,000 | 160 |
2012/09/21 | 91,100 | 91,400 | 91,100 | 91,100 | 78 |
2012/09/20 | 91,000 | 91,000 | 90,900 | 90,900 | 39 |
2012/09/19 | 91,000 | 91,000 | 90,700 | 90,700 | 60 |
2012/09/18 | 91,000 | 91,400 | 90,800 | 90,900 | 115 |
2012/09/14 | 91,400 | 91,600 | 90,800 | 91,000 | 183 |
2012/09/13 | 91,800 | 91,900 | 91,100 | 91,400 | 151 |
2012/09/12 | 91,600 | 92,000 | 91,500 | 91,800 | 71 |
2012/09/11 | 91,300 | 91,500 | 91,100 | 91,200 | 47 |
2012/09/10 | 91,700 | 91,700 | 91,100 | 91,100 | 65 |
2012/09/07 | 91,100 | 91,200 | 91,000 | 91,000 | 13 |
2012/09/06 | 91,000 | 91,100 | 90,800 | 90,900 | 39 |
2012/09/05 | 91,100 | 91,300 | 90,800 | 91,100 | 54 |
2012/09/04 | 91,600 | 91,600 | 91,000 | 91,000 | 64 |
2012/09/03 | 91,400 | 91,400 | 91,000 | 91,200 | 39 |
2012/08/31 | 91,500 | 91,500 | 90,600 | 90,800 | 68 |
2012/08/30 | 90,700 | 91,400 | 90,700 | 91,200 | 85 |
2012/08/29 | 90,500 | 90,600 | 89,800 | 90,500 | 66 |
2012/08/28 | 89,500 | 90,400 | 89,300 | 90,000 | 79 |
2012/08/27 | 89,200 | 89,600 | 89,000 | 89,300 | 49 |
2012/08/24 | 89,300 | 89,300 | 88,800 | 89,000 | 93 |
2012/08/23 | 89,100 | 89,700 | 88,800 | 89,300 | 131 |
2012/08/22 | 90,500 | 90,500 | 88,500 | 89,100 | 359 |
2012/08/21 | 90,400 | 90,600 | 90,300 | 90,600 | 65 |
2012/08/20 | 91,300 | 91,500 | 90,200 | 90,300 | 126 |
2012/08/17 | 90,600 | 90,900 | 90,100 | 90,300 | 187 |
2012/08/16 | 91,300 | 91,700 | 90,500 | 90,500 | 133 |
2012/08/15 | 91,800 | 92,000 | 90,800 | 90,900 | 174 |
2012/08/14 | 91,200 | 92,200 | 91,200 | 92,000 | 227 |
2012/08/13 | 92,600 | 92,700 | 90,300 | 91,800 | 482 |
2012/08/10 | 96,900 | 98,000 | 96,300 | 97,100 | 118 |
2012/08/09 | 96,000 | 96,400 | 95,400 | 96,200 | 57 |
2012/08/08 | 95,500 | 96,300 | 94,700 | 95,700 | 68 |
2012/08/07 | 94,700 | 95,500 | 94,400 | 95,500 | 74 |
2012/08/06 | 94,900 | 94,900 | 93,800 | 94,300 | 81 |
2012/08/03 | 93,400 | 93,500 | 92,000 | 93,000 | 47 |
2012/08/02 | 93,000 | 93,400 | 92,900 | 93,400 | 27 |
2012/08/01 | 93,000 | 93,300 | 92,300 | 92,900 | 70 |
2012/07/31 | 92,600 | 92,800 | 91,700 | 92,600 | 19 |
2012/07/30 | 90,400 | 91,900 | 90,400 | 91,600 | 46 |
2012/07/27 | 90,000 | 90,900 | 89,900 | 90,200 | 28 |
2012/07/26 | 90,000 | 90,000 | 87,500 | 89,600 | 74 |
2012/07/25 | 90,000 | 90,400 | 88,800 | 88,800 | 75 |
2012/07/24 | 90,200 | 90,500 | 90,000 | 90,100 | 82 |
2012/07/23 | 91,700 | 91,700 | 90,200 | 90,300 | 42 |
2012/07/20 | 92,400 | 92,400 | 91,600 | 91,700 | 36 |
2012/07/19 | 91,100 | 92,200 | 90,500 | 91,700 | 83 |
2012/07/18 | 92,000 | 92,100 | 91,400 | 91,900 | 88 |
2012/07/17 | 95,000 | 95,000 | 92,600 | 93,000 | 122 |
2012/07/13 | 95,100 | 95,500 | 95,100 | 95,200 | 33 |
2012/07/12 | 96,100 | 96,100 | 95,300 | 96,000 | 90 |
2012/07/11 | 97,200 | 97,200 | 96,300 | 96,700 | 97 |
2012/07/10 | 97,500 | 97,600 | 97,000 | 97,300 | 62 |
2012/07/09 | 97,000 | 97,600 | 96,700 | 97,600 | 61 |
2012/07/06 | 97,300 | 97,300 | 96,600 | 97,000 | 63 |
2012/07/05 | 96,300 | 97,600 | 96,000 | 97,300 | 64 |
2012/07/04 | 98,100 | 98,300 | 96,900 | 96,900 | 137 |
2012/07/03 | 98,500 | 98,800 | 98,400 | 98,400 | 68 |
2012/07/02 | 99,500 | 99,500 | 98,300 | 98,500 | 83 |
2012/06/29 | 99,400 | 99,800 | 99,200 | 99,500 | 107 |
2012/06/28 | 100,000 | 100,400 | 99,100 | 99,300 | 164 |
2012/06/27 | 94,500 | 101,200 | 94,500 | 101,000 | 817 |
2012/06/26 | 99,500 | 99,500 | 97,500 | 97,500 | 573 |
2012/06/25 | 100,000 | 100,100 | 99,800 | 99,900 | 264 |
2012/06/22 | 99,800 | 100,100 | 99,000 | 99,900 | 315 |
2012/06/21 | 100,200 | 100,300 | 99,900 | 100,000 | 163 |
2012/06/20 | 99,800 | 100,400 | 99,600 | 100,300 | 182 |
2012/06/19 | 100,800 | 101,300 | 99,500 | 99,800 | 265 |
2012/06/18 | 101,900 | 101,900 | 100,500 | 100,800 | 189 |
2012/06/15 | 102,000 | 102,100 | 101,200 | 102,000 | 83 |
2012/06/14 | 103,200 | 103,200 | 101,900 | 102,500 | 83 |
2012/06/13 | 102,800 | 103,200 | 102,600 | 103,200 | 60 |
2012/06/12 | 102,800 | 103,300 | 102,700 | 102,700 | 77 |
2012/06/11 | 103,400 | 104,500 | 103,200 | 103,800 | 169 |
2012/06/08 | 104,000 | 104,000 | 102,500 | 103,900 | 90 |
2012/06/07 | 102,500 | 103,800 | 102,500 | 103,700 | 171 |
2012/06/06 | 101,100 | 102,400 | 100,700 | 101,900 | 123 |
2012/06/05 | 99,600 | 100,700 | 99,400 | 99,700 | 83 |
2012/06/04 | 100,300 | 101,000 | 99,800 | 99,900 | 173 |
2012/06/01 | 103,100 | 103,500 | 102,200 | 102,300 | 97 |
2012/05/31 | 103,500 | 103,500 | 102,000 | 103,000 | 102 |
2012/05/30 | 103,500 | 103,900 | 102,400 | 103,900 | 94 |
2012/05/29 | 100,600 | 103,500 | 100,300 | 102,200 | 208 |
2012/05/28 | 99,000 | 100,000 | 98,800 | 100,000 | 117 |
2012/05/25 | 98,100 | 99,200 | 98,100 | 98,700 | 36 |
2012/05/24 | 98,500 | 99,200 | 98,200 | 99,200 | 86 |
2012/05/23 | 98,900 | 99,500 | 98,000 | 98,300 | 77 |
2012/05/22 | 99,700 | 99,700 | 97,200 | 98,900 | 93 |
2012/05/21 | 97,800 | 98,800 | 96,000 | 98,700 | 115 |
2012/05/18 | 96,900 | 98,500 | 96,000 | 98,200 | 134 |
2012/05/17 | 96,000 | 98,500 | 95,800 | 98,400 | 220 |
2012/05/16 | 91,100 | 95,500 | 91,100 | 94,800 | 165 |
2012/05/15 | 92,600 | 93,500 | 89,500 | 92,600 | 503 |
2012/05/14 | 97,800 | 99,000 | 95,600 | 95,600 | 360 |
2012/05/11 | 105,300 | 107,100 | 100,000 | 101,400 | 288 |
2012/05/10 | 105,600 | 106,200 | 104,800 | 106,200 | 126 |
2012/05/09 | 106,200 | 107,200 | 105,700 | 106,100 | 104 |
2012/05/08 | 107,000 | 108,000 | 106,600 | 106,900 | 116 |
2012/05/07 | 108,400 | 108,400 | 104,200 | 107,600 | 205 |
2012/05/02 | 107,000 | 109,000 | 106,100 | 108,500 | 260 |
2012/05/01 | 104,800 | 107,000 | 104,000 | 105,800 | 207 |
2012/04/27 | 106,600 | 107,900 | 105,100 | 105,100 | 245 |
2012/04/26 | 109,500 | 109,500 | 105,000 | 106,000 | 196 |
2012/04/25 | 105,700 | 109,600 | 105,700 | 108,500 | 216 |
2012/04/24 | 104,000 | 105,700 | 103,400 | 104,700 | 174 |
2012/04/23 | 107,300 | 107,500 | 104,100 | 105,600 | 217 |
2012/04/20 | 110,300 | 110,300 | 105,700 | 107,200 | 409 |
2012/04/19 | 111,000 | 111,400 | 109,900 | 110,500 | 321 |
2012/04/18 | 109,000 | 110,000 | 107,800 | 109,800 | 423 |
2012/04/17 | 104,500 | 108,800 | 104,400 | 107,400 | 453 |
2012/04/16 | 102,500 | 104,500 | 101,800 | 104,500 | 248 |
2012/04/13 | 100,800 | 102,900 | 100,700 | 102,400 | 159 |
2012/04/12 | 100,600 | 101,000 | 100,200 | 100,500 | 99 |
2012/04/11 | 99,600 | 100,500 | 99,500 | 100,000 | 142 |
2012/04/10 | 99,500 | 100,600 | 99,500 | 100,000 | 153 |
2012/04/09 | 99,900 | 100,600 | 99,500 | 100,000 | 219 |
2012/04/06 | 100,500 | 101,600 | 99,000 | 101,500 | 224 |
2012/04/05 | 103,000 | 104,600 | 100,200 | 101,600 | 491 |
2012/04/04 | 104,200 | 107,200 | 102,000 | 104,600 | 786 |
2012/04/03 | 97,000 | 101,800 | 97,000 | 100,500 | 691 |
2012/04/02 | 93,700 | 96,500 | 93,700 | 96,200 | 310 |
2012/03/30 | 92,900 | 93,300 | 92,500 | 93,200 | 116 |
2012/03/29 | 93,400 | 93,700 | 91,600 | 92,400 | 205 |
2012/03/28 | 90,300 | 93,500 | 90,300 | 92,400 | 425 |
2012/03/27 | 88,400 | 90,400 | 88,200 | 90,000 | 357 |
2012/03/26 | 88,000 | 88,200 | 87,600 | 88,200 | 138 |
2012/03/23 | 87,500 | 87,600 | 87,200 | 87,500 | 66 |
2012/03/22 | 87,300 | 87,300 | 87,200 | 87,300 | 65 |
2012/03/21 | 87,500 | 87,700 | 87,300 | 87,500 | 57 |
2012/03/19 | 87,400 | 87,500 | 87,200 | 87,400 | 148 |
2012/03/16 | 87,800 | 87,800 | 87,200 | 87,400 | 72 |
2012/03/15 | 87,600 | 87,900 | 87,300 | 87,300 | 58 |
2012/03/14 | 87,200 | 87,600 | 87,200 | 87,500 | 74 |
2012/03/13 | 87,500 | 87,800 | 87,000 | 87,100 | 69 |
2012/03/12 | 87,500 | 87,600 | 87,000 | 87,500 | 117 |
2012/03/09 | 86,500 | 88,200 | 86,500 | 87,500 | 443 |
2012/03/08 | 87,400 | 88,700 | 87,400 | 88,300 | 81 |
2012/03/07 | 87,600 | 88,000 | 87,000 | 87,400 | 115 |
2012/03/06 | 87,800 | 88,900 | 87,600 | 87,900 | 163 |
2012/03/05 | 86,200 | 87,500 | 86,200 | 87,000 | 159 |
2012/03/02 | 86,100 | 86,400 | 85,900 | 86,200 | 87 |
2012/03/01 | 86,300 | 86,300 | 85,200 | 85,900 | 142 |
2012/02/29 | 86,500 | 86,600 | 86,200 | 86,200 | 65 |
2012/02/28 | 86,400 | 86,500 | 85,800 | 86,300 | 60 |
2012/02/27 | 86,300 | 86,500 | 85,600 | 86,500 | 203 |
2012/02/24 | 85,800 | 86,200 | 85,600 | 86,100 | 146 |
2012/02/23 | 86,000 | 86,000 | 85,700 | 85,800 | 69 |
2012/02/22 | 86,000 | 86,100 | 85,600 | 85,900 | 100 |
2012/02/21 | 86,000 | 86,200 | 85,700 | 86,100 | 79 |
2012/02/20 | 86,000 | 86,100 | 85,700 | 86,000 | 69 |
2012/02/17 | 85,900 | 86,200 | 85,800 | 86,000 | 60 |
2012/02/16 | 86,000 | 86,300 | 85,900 | 86,000 | 39 |
2012/02/15 | 86,500 | 86,600 | 85,900 | 86,000 | 51 |
2012/02/14 | 86,100 | 86,500 | 86,000 | 86,000 | 106 |
2012/02/13 | 86,300 | 86,300 | 85,900 | 86,100 | 68 |
2012/02/10 | 86,000 | 86,400 | 85,800 | 86,000 | 98 |
2012/02/09 | 86,000 | 86,100 | 85,700 | 86,000 | 60 |
2012/02/08 | 86,200 | 86,200 | 85,600 | 85,600 | 38 |
2012/02/07 | 85,500 | 86,100 | 85,500 | 86,000 | 33 |
2012/02/06 | 86,000 | 86,300 | 85,700 | 86,000 | 129 |
2012/02/03 | 85,200 | 85,900 | 85,200 | 85,500 | 86 |
2012/02/02 | 84,100 | 85,700 | 84,100 | 84,900 | 86 |
2012/02/01 | 85,800 | 85,900 | 84,900 | 85,200 | 80 |
2012/01/31 | 83,400 | 85,500 | 82,600 | 84,600 | 200 |
2012/01/30 | 83,000 | 83,400 | 82,000 | 83,200 | 94 |
2012/01/27 | 81,400 | 82,900 | 81,300 | 82,900 | 64 |
2012/01/26 | 81,900 | 82,300 | 81,400 | 81,400 | 37 |
2012/01/25 | 82,100 | 82,500 | 82,000 | 82,000 | 35 |
2012/01/24 | 82,000 | 82,300 | 81,300 | 82,000 | 50 |
2012/01/23 | 82,000 | 82,500 | 81,800 | 81,900 | 52 |
2012/01/20 | 81,100 | 81,500 | 80,200 | 81,300 | 99 |
2012/01/19 | 82,000 | 82,600 | 80,000 | 80,800 | 115 |
2012/01/18 | 83,000 | 83,300 | 81,000 | 82,500 | 163 |
2012/01/17 | 83,600 | 84,400 | 83,200 | 83,900 | 84 |
2012/01/16 | 84,300 | 84,300 | 83,700 | 84,100 | 37 |
2012/01/13 | 83,900 | 84,900 | 83,800 | 84,800 | 50 |
2012/01/12 | 85,000 | 85,100 | 84,000 | 84,900 | 46 |
2012/01/11 | 84,900 | 85,300 | 84,500 | 85,000 | 100 |
2012/01/10 | 83,800 | 85,000 | 83,800 | 84,900 | 75 |
2012/01/06 | 84,500 | 85,500 | 82,900 | 83,800 | 209 |
2012/01/05 | 83,000 | 84,700 | 83,000 | 84,600 | 176 |
2012/01/04 | 81,800 | 83,300 | 81,800 | 83,000 | 199 |