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 |
---|---|---|---|---|---|
2019/12/30 | 411 | 411 | 407 | 407 | 10,300 |
2019/12/27 | 412 | 418 | 411 | 412 | 18,300 |
2019/12/26 | 421 | 422 | 415 | 417 | 33,900 |
2019/12/25 | 424 | 425 | 420 | 420 | 23,600 |
2019/12/24 | 425 | 426 | 424 | 424 | 15,300 |
2019/12/23 | 427 | 427 | 425 | 426 | 20,200 |
2019/12/20 | 426 | 427 | 425 | 426 | 9,900 |
2019/12/19 | 426 | 427 | 426 | 427 | 13,500 |
2019/12/18 | 425 | 426 | 425 | 425 | 9,200 |
2019/12/17 | 426 | 427 | 425 | 425 | 6,400 |
2019/12/16 | 426 | 428 | 426 | 426 | 10,800 |
2019/12/13 | 428 | 429 | 427 | 427 | 11,400 |
2019/12/12 | 427 | 429 | 426 | 429 | 5,300 |
2019/12/11 | 427 | 427 | 426 | 427 | 7,600 |
2019/12/10 | 428 | 429 | 427 | 427 | 11,200 |
2019/12/09 | 428 | 429 | 428 | 429 | 13,000 |
2019/12/06 | 427 | 428 | 427 | 428 | 6,600 |
2019/12/05 | 428 | 429 | 428 | 428 | 5,200 |
2019/12/04 | 428 | 430 | 427 | 429 | 7,100 |
2019/12/03 | 430 | 430 | 427 | 430 | 8,800 |
2019/12/02 | 427 | 429 | 426 | 429 | 9,100 |
2019/11/29 | 427 | 427 | 425 | 427 | 5,700 |
2019/11/28 | 426 | 428 | 426 | 427 | 4,900 |
2019/11/27 | 430 | 430 | 425 | 426 | 9,900 |
2019/11/26 | 428 | 430 | 427 | 427 | 8,300 |
2019/11/25 | 430 | 430 | 428 | 429 | 8,500 |
2019/11/22 | 430 | 431 | 430 | 430 | 5,100 |
2019/11/21 | 433 | 433 | 430 | 431 | 5,500 |
2019/11/20 | 433 | 434 | 431 | 433 | 3,700 |
2019/11/19 | 432 | 434 | 432 | 433 | 3,100 |
2019/11/18 | 430 | 434 | 428 | 434 | 7,900 |
2019/11/15 | 423 | 427 | 423 | 427 | 4,000 |
2019/11/14 | 427 | 430 | 424 | 424 | 6,800 |
2019/11/13 | 430 | 432 | 427 | 428 | 4,300 |
2019/11/12 | 434 | 434 | 429 | 429 | 6,800 |
2019/11/11 | 433 | 433 | 431 | 433 | 5,300 |
2019/11/08 | 433 | 435 | 431 | 432 | 6,300 |
2019/11/07 | 435 | 435 | 431 | 433 | 5,500 |
2019/11/06 | 435 | 437 | 432 | 433 | 7,600 |
2019/11/05 | 435 | 437 | 433 | 433 | 6,900 |
2019/11/01 | 433 | 434 | 431 | 433 | 8,400 |
2019/10/31 | 436 | 436 | 433 | 433 | 7,700 |
2019/10/30 | 429 | 440 | 429 | 436 | 11,600 |
2019/10/29 | 422 | 433 | 420 | 431 | 16,600 |
2019/10/28 | 419 | 420 | 415 | 420 | 16,700 |
2019/10/25 | 410 | 412 | 409 | 412 | 6,900 |
2019/10/24 | 409 | 409 | 408 | 409 | 3,600 |
2019/10/23 | 406 | 409 | 406 | 407 | 6,200 |
2019/10/21 | 406 | 407 | 405 | 406 | 5,900 |
2019/10/18 | 401 | 404 | 401 | 403 | 5,100 |
2019/10/17 | 402 | 402 | 401 | 402 | 3,000 |
2019/10/16 | 401 | 402 | 400 | 402 | 5,500 |
2019/10/15 | 400 | 402 | 400 | 402 | 4,900 |
2019/10/11 | 401 | 403 | 399 | 400 | 6,000 |
2019/10/10 | 400 | 403 | 400 | 402 | 4,700 |
2019/10/09 | 399 | 401 | 398 | 400 | 3,700 |
2019/10/08 | 401 | 401 | 399 | 399 | 6,700 |
2019/10/07 | 398 | 400 | 398 | 400 | 9,100 |
2019/10/04 | 397 | 399 | 396 | 398 | 6,800 |
2019/10/03 | 396 | 397 | 396 | 397 | 3,500 |
2019/10/02 | 397 | 397 | 396 | 396 | 8,100 |
2019/10/01 | 395 | 397 | 395 | 396 | 7,900 |
2019/09/30 | 395 | 395 | 394 | 395 | 5,200 |
2019/09/27 | 395 | 396 | 394 | 394 | 5,600 |
2019/09/26 | 397 | 397 | 395 | 395 | 4,900 |
2019/09/25 | 396 | 397 | 395 | 396 | 4,800 |
2019/09/24 | 396 | 397 | 394 | 395 | 6,700 |
2019/09/20 | 394 | 396 | 393 | 395 | 7,500 |
2019/09/19 | 396 | 396 | 393 | 394 | 10,800 |
2019/09/18 | 395 | 397 | 394 | 397 | 7,100 |
2019/09/17 | 397 | 398 | 392 | 394 | 10,300 |
2019/09/13 | 396 | 399 | 395 | 397 | 11,700 |
2019/09/12 | 395 | 397 | 393 | 395 | 3,700 |
2019/09/11 | 394 | 396 | 393 | 395 | 3,900 |
2019/09/10 | 392 | 395 | 392 | 393 | 2,200 |
2019/09/09 | 392 | 394 | 392 | 394 | 3,900 |
2019/09/06 | 393 | 395 | 393 | 393 | 3,100 |
2019/09/05 | 391 | 394 | 391 | 392 | 2,300 |
2019/09/04 | 392 | 392 | 390 | 391 | 3,100 |
2019/09/03 | 392 | 393 | 390 | 393 | 6,600 |
2019/09/02 | 394 | 394 | 392 | 392 | 1,800 |
2019/08/30 | 391 | 397 | 390 | 392 | 7,800 |
2019/08/29 | 390 | 393 | 390 | 390 | 4,800 |
2019/08/28 | 390 | 393 | 390 | 391 | 4,200 |
2019/08/27 | 395 | 395 | 391 | 391 | 11,800 |
2019/08/26 | 410 | 440 | 391 | 394 | 77,500 |
2019/08/23 | 392 | 394 | 392 | 392 | 2,000 |
2019/08/22 | 392 | 395 | 391 | 393 | 1,800 |
2019/08/21 | 395 | 395 | 391 | 391 | 5,300 |
2019/08/20 | 392 | 396 | 392 | 394 | 2,400 |
2019/08/19 | 392 | 395 | 392 | 394 | 2,100 |
2019/08/16 | 392 | 395 | 392 | 393 | 4,300 |
2019/08/15 | 393 | 396 | 392 | 392 | 5,600 |
2019/08/14 | 396 | 397 | 395 | 396 | 3,400 |
2019/08/13 | 396 | 397 | 396 | 396 | 2,600 |
2019/08/09 | 396 | 398 | 395 | 397 | 1,200 |
2019/08/08 | 398 | 399 | 398 | 398 | 1,400 |
2019/08/07 | 400 | 400 | 394 | 397 | 3,000 |
2019/08/06 | 393 | 394 | 392 | 394 | 4,200 |
2019/08/05 | 396 | 397 | 394 | 394 | 3,500 |
2019/08/02 | 402 | 402 | 396 | 396 | 5,800 |
2019/08/01 | 401 | 402 | 401 | 402 | 1,500 |
2019/07/31 | 402 | 402 | 400 | 402 | 2,200 |
2019/07/30 | 402 | 404 | 402 | 403 | 2,100 |
2019/07/29 | 404 | 405 | 402 | 403 | 3,200 |
2019/07/26 | 402 | 405 | 402 | 405 | 2,800 |
2019/07/25 | 401 | 405 | 400 | 402 | 7,100 |
2019/07/24 | 400 | 404 | 400 | 404 | 3,000 |
2019/07/23 | 401 | 403 | 400 | 403 | 4,400 |
2019/07/22 | 400 | 401 | 397 | 400 | 5,800 |
2019/07/19 | 397 | 398 | 395 | 398 | 4,100 |
2019/07/18 | 397 | 398 | 395 | 397 | 3,500 |
2019/07/17 | 395 | 397 | 395 | 396 | 3,600 |
2019/07/16 | 397 | 398 | 395 | 397 | 7,800 |
2019/07/12 | 398 | 399 | 397 | 397 | 6,000 |
2019/07/11 | 395 | 398 | 395 | 398 | 6,000 |
2019/07/10 | 396 | 396 | 395 | 396 | 2,700 |
2019/07/09 | 394 | 395 | 393 | 395 | 3,200 |
2019/07/08 | 392 | 395 | 392 | 394 | 5,000 |
2019/07/05 | 394 | 395 | 393 | 393 | 3,700 |
2019/07/04 | 392 | 395 | 392 | 395 | 3,000 |
2019/07/03 | 394 | 397 | 391 | 392 | 5,500 |
2019/07/02 | 396 | 398 | 395 | 395 | 3,300 |
2019/07/01 | 393 | 398 | 391 | 397 | 8,200 |
2019/06/28 | 392 | 395 | 392 | 393 | 3,200 |
2019/06/27 | 395 | 395 | 392 | 392 | 4,300 |
2019/06/26 | 398 | 398 | 394 | 394 | 8,800 |
2019/06/25 | 403 | 406 | 401 | 405 | 23,500 |
2019/06/24 | 410 | 410 | 407 | 407 | 15,600 |
2019/06/21 | 411 | 411 | 408 | 410 | 6,100 |
2019/06/20 | 409 | 410 | 408 | 410 | 7,000 |
2019/06/19 | 409 | 411 | 409 | 410 | 2,800 |
2019/06/18 | 411 | 411 | 409 | 409 | 5,300 |
2019/06/17 | 410 | 411 | 410 | 411 | 5,000 |
2019/06/14 | 410 | 411 | 410 | 411 | 3,800 |
2019/06/13 | 413 | 413 | 410 | 411 | 2,800 |
2019/06/12 | 412 | 413 | 410 | 413 | 3,900 |
2019/06/11 | 409 | 411 | 409 | 411 | 2,900 |
2019/06/10 | 409 | 411 | 409 | 410 | 4,800 |
2019/06/07 | 408 | 412 | 408 | 412 | 3,400 |
2019/06/06 | 407 | 410 | 407 | 410 | 2,900 |
2019/06/05 | 409 | 409 | 405 | 408 | 3,100 |
2019/06/04 | 404 | 407 | 404 | 406 | 4,300 |
2019/06/03 | 413 | 414 | 405 | 406 | 10,600 |
2019/05/31 | 415 | 416 | 413 | 416 | 3,000 |
2019/05/30 | 417 | 418 | 412 | 416 | 6,700 |
2019/05/29 | 409 | 415 | 408 | 415 | 7,300 |
2019/05/28 | 407 | 410 | 404 | 410 | 7,400 |
2019/05/27 | 398 | 402 | 398 | 402 | 7,400 |
2019/05/24 | 397 | 399 | 396 | 398 | 4,000 |
2019/05/23 | 398 | 398 | 396 | 397 | 3,700 |
2019/05/22 | 395 | 397 | 395 | 397 | 3,700 |
2019/05/21 | 397 | 397 | 395 | 395 | 3,900 |
2019/05/20 | 391 | 394 | 391 | 394 | 5,600 |
2019/05/17 | 392 | 394 | 391 | 391 | 3,800 |
2019/05/16 | 393 | 395 | 392 | 392 | 5,800 |
2019/05/15 | 392 | 395 | 392 | 393 | 4,000 |
2019/05/14 | 392 | 396 | 391 | 393 | 7,700 |
2019/05/13 | 396 | 398 | 394 | 394 | 6,200 |
2019/05/10 | 395 | 396 | 393 | 395 | 8,000 |
2019/05/09 | 391 | 393 | 390 | 391 | 4,100 |
2019/05/08 | 393 | 393 | 390 | 390 | 9,300 |
2019/05/07 | 391 | 394 | 391 | 392 | 7,000 |
2019/04/26 | 392 | 393 | 391 | 393 | 5,200 |
2019/04/25 | 391 | 393 | 391 | 392 | 2,700 |
2019/04/24 | 391 | 393 | 391 | 391 | 3,500 |
2019/04/23 | 394 | 394 | 391 | 392 | 4,400 |
2019/04/22 | 393 | 393 | 391 | 391 | 4,500 |
2019/04/19 | 391 | 393 | 390 | 393 | 3,900 |
2019/04/18 | 392 | 392 | 391 | 391 | 3,400 |
2019/04/17 | 391 | 393 | 391 | 392 | 6,100 |
2019/04/16 | 391 | 393 | 391 | 391 | 3,000 |
2019/04/15 | 392 | 393 | 391 | 391 | 6,700 |
2019/04/12 | 393 | 393 | 391 | 392 | 3,800 |
2019/04/11 | 392 | 393 | 391 | 392 | 4,500 |
2019/04/10 | 391 | 394 | 391 | 392 | 2,900 |
2019/04/09 | 393 | 394 | 391 | 392 | 2,900 |
2019/04/08 | 391 | 393 | 391 | 393 | 6,400 |
2019/04/05 | 391 | 394 | 391 | 393 | 5,100 |
2019/04/04 | 392 | 393 | 391 | 391 | 6,800 |
2019/04/03 | 393 | 394 | 391 | 391 | 6,500 |
2019/04/02 | 393 | 394 | 391 | 393 | 5,500 |
2019/04/01 | 391 | 393 | 390 | 391 | 7,400 |
2019/03/29 | 394 | 394 | 391 | 391 | 6,400 |
2019/03/28 | 392 | 396 | 392 | 393 | 5,700 |
2019/03/27 | 391 | 395 | 391 | 393 | 6,800 |
2019/03/26 | 395 | 395 | 391 | 393 | 7,300 |
2019/03/25 | 391 | 394 | 390 | 393 | 8,200 |
2019/03/22 | 399 | 399 | 394 | 395 | 13,300 |
2019/03/20 | 394 | 396 | 394 | 395 | 6,100 |
2019/03/19 | 397 | 398 | 395 | 395 | 6,000 |
2019/03/18 | 396 | 398 | 395 | 397 | 7,500 |
2019/03/15 | 397 | 399 | 395 | 396 | 6,900 |
2019/03/14 | 399 | 399 | 396 | 397 | 4,500 |
2019/03/13 | 399 | 399 | 395 | 398 | 8,700 |
2019/03/12 | 399 | 401 | 396 | 398 | 10,100 |
2019/03/11 | 400 | 401 | 397 | 400 | 9,500 |
2019/03/08 | 401 | 402 | 399 | 401 | 5,000 |
2019/03/07 | 403 | 405 | 402 | 402 | 5,400 |
2019/03/06 | 402 | 404 | 402 | 404 | 2,900 |
2019/03/05 | 402 | 402 | 400 | 402 | 5,000 |
2019/03/04 | 402 | 402 | 400 | 402 | 4,300 |
2019/03/01 | 400 | 404 | 400 | 402 | 8,900 |
2019/02/28 | 397 | 399 | 396 | 399 | 5,200 |
2019/02/27 | 396 | 401 | 396 | 397 | 10,100 |
2019/02/26 | 392 | 397 | 391 | 396 | 12,000 |
2019/02/25 | 393 | 394 | 392 | 392 | 9,500 |
2019/02/22 | 393 | 396 | 393 | 395 | 5,100 |
2019/02/21 | 397 | 397 | 394 | 396 | 5,900 |
2019/02/20 | 398 | 398 | 392 | 395 | 14,500 |
2019/02/19 | 395 | 399 | 395 | 397 | 4,700 |
2019/02/18 | 400 | 401 | 396 | 396 | 10,000 |
2019/02/15 | 396 | 400 | 396 | 400 | 11,300 |
2019/02/14 | 400 | 402 | 398 | 398 | 19,100 |
2019/02/13 | 404 | 409 | 403 | 405 | 6,400 |
2019/02/12 | 409 | 409 | 404 | 404 | 7,200 |
2019/02/08 | 410 | 412 | 410 | 410 | 3,100 |
2019/02/07 | 411 | 412 | 410 | 410 | 4,800 |
2019/02/06 | 412 | 412 | 410 | 411 | 3,600 |
2019/02/05 | 411 | 413 | 411 | 412 | 2,200 |
2019/02/04 | 410 | 412 | 409 | 410 | 8,600 |
2019/02/01 | 413 | 413 | 411 | 411 | 2,900 |
2019/01/31 | 414 | 415 | 413 | 413 | 2,800 |
2019/01/30 | 415 | 416 | 414 | 414 | 2,900 |
2019/01/29 | 415 | 416 | 414 | 415 | 3,700 |
2019/01/28 | 415 | 416 | 413 | 414 | 3,800 |
2019/01/25 | 413 | 416 | 412 | 415 | 4,000 |
2019/01/24 | 411 | 415 | 411 | 413 | 3,800 |
2019/01/23 | 413 | 415 | 411 | 411 | 5,100 |
2019/01/22 | 417 | 417 | 415 | 417 | 4,400 |
2019/01/21 | 422 | 423 | 414 | 418 | 7,400 |
2019/01/18 | 418 | 418 | 413 | 416 | 5,100 |
2019/01/17 | 416 | 417 | 414 | 415 | 4,200 |
2019/01/16 | 413 | 416 | 410 | 416 | 5,100 |
2019/01/15 | 405 | 410 | 404 | 410 | 12,500 |
2019/01/11 | 404 | 410 | 404 | 410 | 8,800 |
2019/01/10 | 410 | 410 | 402 | 405 | 12,300 |
2019/01/09 | 414 | 414 | 404 | 404 | 6,900 |
2019/01/08 | 410 | 426 | 410 | 413 | 9,500 |
2019/01/07 | 409 | 413 | 403 | 407 | 14,200 |
2019/01/04 | 400 | 405 | 391 | 405 | 16,600 |