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 |
---|---|---|---|---|---|
2014/12/30 | 903 | 905 | 902 | 902 | 12,700 |
2014/12/29 | 900 | 905 | 900 | 905 | 24,100 |
2014/12/26 | 894 | 901 | 893 | 899 | 75,300 |
2014/12/25 | 925 | 928 | 923 | 925 | 49,200 |
2014/12/24 | 924 | 924 | 922 | 923 | 33,700 |
2014/12/22 | 922 | 924 | 922 | 924 | 25,200 |
2014/12/19 | 922 | 924 | 922 | 922 | 13,800 |
2014/12/18 | 923 | 925 | 922 | 922 | 15,200 |
2014/12/17 | 923 | 925 | 922 | 924 | 8,200 |
2014/12/16 | 927 | 927 | 921 | 924 | 16,900 |
2014/12/15 | 924 | 927 | 923 | 926 | 14,800 |
2014/12/12 | 923 | 924 | 922 | 924 | 13,300 |
2014/12/11 | 920 | 922 | 918 | 920 | 8,500 |
2014/12/10 | 921 | 922 | 918 | 920 | 13,800 |
2014/12/09 | 921 | 922 | 919 | 922 | 13,200 |
2014/12/08 | 920 | 921 | 919 | 921 | 20,100 |
2014/12/05 | 918 | 919 | 918 | 919 | 10,600 |
2014/12/04 | 916 | 919 | 916 | 918 | 8,000 |
2014/12/03 | 917 | 918 | 916 | 916 | 19,000 |
2014/12/02 | 917 | 918 | 916 | 916 | 17,500 |
2014/12/01 | 917 | 919 | 916 | 918 | 18,900 |
2014/11/28 | 917 | 918 | 915 | 916 | 9,700 |
2014/11/27 | 917 | 918 | 915 | 917 | 17,600 |
2014/11/26 | 918 | 918 | 915 | 918 | 17,800 |
2014/11/25 | 915 | 916 | 914 | 916 | 12,300 |
2014/11/21 | 915 | 916 | 913 | 915 | 8,700 |
2014/11/20 | 912 | 915 | 912 | 915 | 4,900 |
2014/11/19 | 914 | 915 | 912 | 913 | 7,300 |
2014/11/18 | 914 | 915 | 913 | 914 | 10,400 |
2014/11/17 | 915 | 915 | 913 | 914 | 9,800 |
2014/11/14 | 913 | 915 | 912 | 912 | 7,600 |
2014/11/13 | 911 | 913 | 911 | 913 | 4,600 |
2014/11/12 | 913 | 914 | 911 | 913 | 11,500 |
2014/11/11 | 913 | 914 | 912 | 913 | 7,500 |
2014/11/10 | 910 | 913 | 910 | 913 | 6,800 |
2014/11/07 | 912 | 913 | 909 | 911 | 9,600 |
2014/11/06 | 913 | 913 | 911 | 911 | 7,900 |
2014/11/05 | 913 | 913 | 907 | 911 | 25,700 |
2014/11/04 | 915 | 917 | 913 | 914 | 17,400 |
2014/10/31 | 918 | 918 | 914 | 915 | 9,200 |
2014/10/30 | 917 | 918 | 916 | 918 | 5,400 |
2014/10/29 | 916 | 917 | 916 | 916 | 5,900 |
2014/10/28 | 916 | 916 | 914 | 916 | 3,200 |
2014/10/27 | 915 | 916 | 912 | 916 | 5,400 |
2014/10/24 | 912 | 915 | 912 | 915 | 4,000 |
2014/10/23 | 914 | 915 | 911 | 914 | 7,200 |
2014/10/22 | 913 | 914 | 911 | 914 | 4,000 |
2014/10/21 | 913 | 913 | 910 | 911 | 3,600 |
2014/10/20 | 911 | 913 | 907 | 913 | 6,500 |
2014/10/17 | 912 | 912 | 903 | 903 | 10,400 |
2014/10/16 | 910 | 914 | 905 | 905 | 8,500 |
2014/10/15 | 910 | 914 | 908 | 914 | 4,000 |
2014/10/14 | 912 | 912 | 907 | 907 | 11,400 |
2014/10/10 | 914 | 914 | 910 | 912 | 7,000 |
2014/10/09 | 918 | 918 | 914 | 914 | 4,200 |
2014/10/08 | 915 | 918 | 913 | 918 | 7,600 |
2014/10/07 | 917 | 920 | 917 | 917 | 5,700 |
2014/10/06 | 919 | 920 | 917 | 917 | 6,800 |
2014/10/03 | 920 | 920 | 916 | 918 | 5,800 |
2014/10/02 | 918 | 920 | 915 | 920 | 7,900 |
2014/10/01 | 920 | 920 | 915 | 916 | 10,600 |
2014/09/30 | 920 | 920 | 917 | 919 | 10,400 |
2014/09/29 | 914 | 920 | 913 | 920 | 21,100 |
2014/09/26 | 910 | 911 | 908 | 911 | 9,300 |
2014/09/25 | 908 | 909 | 906 | 909 | 9,900 |
2014/09/24 | 906 | 907 | 905 | 906 | 11,700 |
2014/09/22 | 907 | 908 | 905 | 905 | 10,500 |
2014/09/19 | 908 | 910 | 906 | 907 | 7,600 |
2014/09/18 | 907 | 910 | 906 | 908 | 8,100 |
2014/09/17 | 910 | 912 | 906 | 906 | 6,800 |
2014/09/16 | 910 | 910 | 908 | 909 | 18,200 |
2014/09/12 | 912 | 912 | 909 | 910 | 8,900 |
2014/09/11 | 911 | 913 | 910 | 911 | 5,700 |
2014/09/10 | 911 | 912 | 910 | 910 | 5,500 |
2014/09/09 | 908 | 915 | 908 | 912 | 10,100 |
2014/09/08 | 911 | 913 | 907 | 913 | 11,900 |
2014/09/05 | 910 | 911 | 908 | 908 | 3,400 |
2014/09/04 | 907 | 910 | 907 | 910 | 7,000 |
2014/09/03 | 908 | 908 | 905 | 907 | 5,100 |
2014/09/02 | 906 | 908 | 906 | 906 | 4,600 |
2014/09/01 | 907 | 908 | 906 | 906 | 6,000 |
2014/08/29 | 908 | 908 | 905 | 907 | 4,500 |
2014/08/28 | 908 | 908 | 906 | 906 | 2,100 |
2014/08/27 | 907 | 908 | 904 | 904 | 5,900 |
2014/08/26 | 903 | 905 | 902 | 902 | 6,200 |
2014/08/25 | 902 | 904 | 902 | 902 | 6,900 |
2014/08/22 | 903 | 905 | 903 | 903 | 4,600 |
2014/08/21 | 904 | 904 | 902 | 903 | 6,500 |
2014/08/20 | 903 | 904 | 903 | 904 | 3,600 |
2014/08/19 | 903 | 904 | 902 | 903 | 4,600 |
2014/08/18 | 902 | 905 | 902 | 903 | 4,700 |
2014/08/15 | 905 | 905 | 902 | 905 | 4,300 |
2014/08/14 | 903 | 904 | 902 | 904 | 4,300 |
2014/08/13 | 902 | 905 | 902 | 903 | 4,000 |
2014/08/12 | 905 | 905 | 902 | 903 | 5,400 |
2014/08/11 | 903 | 904 | 902 | 904 | 8,000 |
2014/08/08 | 906 | 907 | 903 | 903 | 4,300 |
2014/08/07 | 907 | 907 | 903 | 905 | 4,000 |
2014/08/06 | 907 | 908 | 904 | 907 | 2,800 |
2014/08/05 | 908 | 908 | 904 | 905 | 4,900 |
2014/08/04 | 907 | 908 | 906 | 908 | 5,900 |
2014/08/01 | 906 | 907 | 903 | 907 | 4,300 |
2014/07/31 | 908 | 908 | 906 | 906 | 3,600 |
2014/07/30 | 904 | 908 | 904 | 906 | 11,500 |
2014/07/29 | 902 | 904 | 902 | 904 | 4,800 |
2014/07/28 | 904 | 904 | 902 | 903 | 4,700 |
2014/07/25 | 903 | 904 | 901 | 902 | 4,300 |
2014/07/24 | 902 | 903 | 901 | 903 | 4,800 |
2014/07/23 | 901 | 903 | 901 | 902 | 3,600 |
2014/07/22 | 904 | 904 | 901 | 901 | 9,600 |
2014/07/18 | 902 | 903 | 901 | 902 | 5,700 |
2014/07/17 | 902 | 903 | 901 | 902 | 6,900 |
2014/07/16 | 901 | 903 | 901 | 902 | 5,800 |
2014/07/15 | 904 | 904 | 901 | 902 | 5,300 |
2014/07/14 | 903 | 904 | 902 | 902 | 8,200 |
2014/07/11 | 905 | 905 | 903 | 904 | 6,800 |
2014/07/10 | 905 | 906 | 904 | 905 | 3,100 |
2014/07/09 | 905 | 906 | 904 | 905 | 5,000 |
2014/07/08 | 907 | 907 | 904 | 905 | 6,900 |
2014/07/07 | 907 | 908 | 904 | 907 | 6,900 |
2014/07/04 | 903 | 908 | 903 | 904 | 6,500 |
2014/07/03 | 905 | 906 | 904 | 904 | 3,400 |
2014/07/02 | 904 | 906 | 901 | 903 | 13,000 |
2014/07/01 | 902 | 905 | 901 | 902 | 11,200 |
2014/06/30 | 903 | 904 | 900 | 904 | 14,600 |
2014/06/27 | 904 | 906 | 901 | 903 | 15,500 |
2014/06/26 | 893 | 908 | 892 | 905 | 59,500 |
2014/06/25 | 935 | 936 | 934 | 936 | 52,400 |
2014/06/24 | 933 | 935 | 932 | 935 | 29,100 |
2014/06/23 | 934 | 934 | 932 | 933 | 22,300 |
2014/06/20 | 933 | 934 | 932 | 933 | 11,000 |
2014/06/19 | 934 | 934 | 932 | 934 | 11,200 |
2014/06/18 | 932 | 934 | 932 | 934 | 8,000 |
2014/06/17 | 933 | 934 | 932 | 932 | 8,300 |
2014/06/16 | 931 | 932 | 930 | 932 | 9,600 |
2014/06/13 | 931 | 931 | 929 | 931 | 10,700 |
2014/06/12 | 930 | 931 | 928 | 931 | 8,000 |
2014/06/11 | 929 | 930 | 928 | 930 | 6,700 |
2014/06/10 | 929 | 930 | 927 | 930 | 9,600 |
2014/06/09 | 929 | 930 | 927 | 929 | 11,700 |
2014/06/06 | 928 | 929 | 925 | 929 | 10,100 |
2014/06/05 | 930 | 930 | 926 | 928 | 9,700 |
2014/06/04 | 925 | 929 | 925 | 929 | 6,800 |
2014/06/03 | 930 | 930 | 925 | 925 | 18,100 |
2014/06/02 | 929 | 930 | 924 | 928 | 17,800 |
2014/05/30 | 927 | 929 | 923 | 928 | 7,200 |
2014/05/29 | 928 | 928 | 923 | 925 | 7,000 |
2014/05/28 | 925 | 929 | 924 | 929 | 8,500 |
2014/05/27 | 920 | 924 | 917 | 923 | 8,400 |
2014/05/26 | 918 | 919 | 915 | 917 | 4,200 |
2014/05/23 | 915 | 918 | 915 | 916 | 2,700 |
2014/05/22 | 919 | 920 | 915 | 915 | 4,500 |
2014/05/21 | 917 | 919 | 916 | 917 | 3,400 |
2014/05/20 | 918 | 919 | 915 | 918 | 5,100 |
2014/05/19 | 916 | 919 | 916 | 919 | 12,100 |
2014/05/16 | 918 | 918 | 914 | 915 | 4,900 |
2014/05/15 | 913 | 917 | 913 | 915 | 2,600 |
2014/05/14 | 913 | 914 | 910 | 913 | 3,500 |
2014/05/13 | 915 | 918 | 910 | 910 | 6,500 |
2014/05/12 | 911 | 919 | 911 | 915 | 10,100 |
2014/05/09 | 921 | 922 | 914 | 918 | 11,800 |
2014/05/08 | 922 | 922 | 919 | 920 | 9,000 |
2014/05/07 | 919 | 921 | 916 | 919 | 8,800 |
2014/05/02 | 918 | 919 | 916 | 919 | 6,100 |
2014/05/01 | 917 | 921 | 915 | 918 | 13,100 |
2014/04/30 | 917 | 917 | 912 | 917 | 10,300 |
2014/04/28 | 914 | 918 | 913 | 913 | 11,200 |
2014/04/25 | 914 | 915 | 912 | 913 | 5,700 |
2014/04/24 | 907 | 913 | 906 | 913 | 6,000 |
2014/04/23 | 906 | 908 | 904 | 906 | 3,700 |
2014/04/22 | 906 | 907 | 903 | 904 | 4,000 |
2014/04/21 | 906 | 908 | 904 | 904 | 6,000 |
2014/04/18 | 908 | 908 | 904 | 907 | 4,300 |
2014/04/17 | 903 | 908 | 903 | 904 | 6,700 |
2014/04/16 | 896 | 904 | 896 | 902 | 4,600 |
2014/04/15 | 896 | 899 | 894 | 896 | 2,700 |
2014/04/14 | 891 | 896 | 890 | 894 | 5,000 |
2014/04/11 | 894 | 896 | 888 | 896 | 22,200 |
2014/04/10 | 901 | 902 | 896 | 897 | 9,000 |
2014/04/09 | 901 | 905 | 898 | 898 | 12,400 |
2014/04/08 | 903 | 903 | 900 | 901 | 7,700 |
2014/04/07 | 905 | 907 | 903 | 903 | 8,100 |
2014/04/04 | 907 | 908 | 903 | 905 | 8,000 |
2014/04/03 | 908 | 908 | 905 | 906 | 7,400 |
2014/04/02 | 906 | 908 | 906 | 908 | 7,900 |
2014/04/01 | 903 | 906 | 902 | 906 | 5,800 |
2014/03/31 | 903 | 908 | 900 | 901 | 11,700 |
2014/03/28 | 896 | 900 | 895 | 900 | 10,300 |
2014/03/27 | 880 | 892 | 880 | 892 | 11,800 |
2014/03/26 | 882 | 883 | 880 | 880 | 11,000 |
2014/03/25 | 882 | 883 | 880 | 880 | 9,300 |
2014/03/24 | 885 | 886 | 881 | 881 | 7,000 |
2014/03/20 | 886 | 886 | 880 | 883 | 9,900 |
2014/03/19 | 887 | 888 | 885 | 885 | 6,200 |
2014/03/18 | 890 | 893 | 888 | 888 | 5,100 |
2014/03/17 | 893 | 894 | 890 | 890 | 6,700 |
2014/03/14 | 898 | 900 | 893 | 893 | 8,800 |
2014/03/13 | 900 | 902 | 899 | 899 | 4,700 |
2014/03/12 | 901 | 901 | 898 | 900 | 7,800 |
2014/03/11 | 900 | 903 | 900 | 903 | 5,500 |
2014/03/10 | 897 | 900 | 896 | 899 | 8,600 |
2014/03/07 | 895 | 897 | 893 | 896 | 3,500 |
2014/03/06 | 898 | 899 | 890 | 893 | 4,400 |
2014/03/05 | 897 | 898 | 889 | 895 | 6,700 |
2014/03/04 | 888 | 893 | 888 | 889 | 4,900 |
2014/03/03 | 898 | 898 | 883 | 888 | 16,400 |
2014/02/28 | 883 | 885 | 880 | 883 | 6,100 |
2014/02/27 | 880 | 882 | 879 | 881 | 9,700 |
2014/02/26 | 877 | 880 | 877 | 879 | 6,500 |
2014/02/25 | 877 | 879 | 876 | 879 | 9,300 |
2014/02/24 | 877 | 879 | 875 | 877 | 16,200 |
2014/02/21 | 878 | 879 | 876 | 877 | 9,800 |
2014/02/20 | 876 | 879 | 876 | 877 | 8,700 |
2014/02/19 | 876 | 879 | 875 | 878 | 15,500 |
2014/02/18 | 880 | 881 | 877 | 880 | 17,700 |
2014/02/17 | 883 | 885 | 880 | 881 | 20,400 |
2014/02/14 | 890 | 892 | 883 | 884 | 33,200 |
2014/02/13 | 894 | 896 | 891 | 892 | 15,200 |
2014/02/12 | 896 | 896 | 894 | 896 | 30,000 |
2014/02/10 | 891 | 913 | 890 | 899 | 55,900 |
2014/02/07 | 926 | 930 | 923 | 930 | 5,100 |
2014/02/06 | 927 | 927 | 918 | 919 | 4,300 |
2014/02/05 | 920 | 920 | 915 | 919 | 10,500 |
2014/02/04 | 918 | 919 | 908 | 916 | 23,900 |
2014/02/03 | 926 | 926 | 920 | 922 | 12,700 |
2014/01/31 | 934 | 934 | 925 | 927 | 6,500 |
2014/01/30 | 931 | 936 | 925 | 928 | 8,600 |
2014/01/29 | 934 | 939 | 934 | 939 | 10,300 |
2014/01/28 | 930 | 930 | 923 | 930 | 6,300 |
2014/01/27 | 926 | 927 | 923 | 923 | 18,300 |
2014/01/24 | 934 | 935 | 930 | 930 | 10,400 |
2014/01/23 | 934 | 936 | 933 | 935 | 5,800 |
2014/01/22 | 932 | 936 | 932 | 936 | 7,400 |
2014/01/21 | 936 | 938 | 932 | 932 | 8,500 |
2014/01/20 | 940 | 940 | 933 | 933 | 9,200 |
2014/01/17 | 932 | 937 | 931 | 936 | 8,300 |
2014/01/16 | 933 | 938 | 929 | 937 | 11,700 |
2014/01/15 | 933 | 935 | 927 | 927 | 10,300 |
2014/01/14 | 928 | 932 | 927 | 930 | 11,600 |
2014/01/10 | 928 | 931 | 927 | 928 | 7,000 |
2014/01/09 | 929 | 930 | 926 | 928 | 8,200 |
2014/01/08 | 926 | 928 | 925 | 927 | 11,500 |
2014/01/07 | 927 | 928 | 925 | 926 | 11,600 |
2014/01/06 | 928 | 932 | 926 | 928 | 19,400 |