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 |
---|---|---|---|---|---|
2020/12/30 | 239 | 248 | 238 | 246 | 19,700 |
2020/12/29 | 234 | 247 | 234 | 241 | 29,300 |
2020/12/28 | 250 | 251 | 242 | 247 | 50,700 |
2020/12/25 | 261 | 261 | 250 | 253 | 44,600 |
2020/12/24 | 270 | 272 | 262 | 262 | 33,400 |
2020/12/23 | 280 | 281 | 271 | 271 | 33,700 |
2020/12/22 | 297 | 297 | 286 | 286 | 40,300 |
2020/12/21 | 300 | 300 | 299 | 300 | 10,600 |
2020/12/18 | 300 | 300 | 299 | 299 | 9,100 |
2020/12/17 | 298 | 299 | 298 | 299 | 9,500 |
2020/12/16 | 299 | 300 | 298 | 298 | 9,800 |
2020/12/15 | 299 | 300 | 299 | 299 | 11,500 |
2020/12/14 | 299 | 300 | 299 | 300 | 7,100 |
2020/12/11 | 300 | 300 | 299 | 300 | 7,600 |
2020/12/10 | 299 | 300 | 299 | 300 | 6,300 |
2020/12/09 | 299 | 300 | 299 | 300 | 10,300 |
2020/12/08 | 299 | 300 | 299 | 299 | 7,700 |
2020/12/07 | 299 | 300 | 298 | 299 | 13,200 |
2020/12/04 | 300 | 300 | 299 | 299 | 8,700 |
2020/12/03 | 299 | 300 | 299 | 300 | 10,300 |
2020/12/02 | 299 | 300 | 299 | 299 | 9,400 |
2020/12/01 | 299 | 301 | 299 | 300 | 7,500 |
2020/11/30 | 300 | 301 | 299 | 299 | 7,100 |
2020/11/27 | 301 | 301 | 299 | 301 | 4,800 |
2020/11/26 | 299 | 301 | 299 | 301 | 7,100 |
2020/11/25 | 300 | 301 | 300 | 300 | 6,400 |
2020/11/24 | 300 | 301 | 299 | 300 | 6,800 |
2020/11/20 | 301 | 301 | 299 | 300 | 8,500 |
2020/11/19 | 300 | 301 | 300 | 301 | 6,200 |
2020/11/18 | 301 | 302 | 300 | 301 | 5,700 |
2020/11/17 | 300 | 302 | 300 | 301 | 12,900 |
2020/11/16 | 300 | 301 | 300 | 301 | 7,300 |
2020/11/13 | 301 | 302 | 300 | 301 | 5,000 |
2020/11/12 | 302 | 302 | 300 | 300 | 6,300 |
2020/11/11 | 300 | 303 | 300 | 302 | 8,600 |
2020/11/10 | 300 | 303 | 300 | 300 | 8,600 |
2020/11/09 | 300 | 301 | 300 | 300 | 5,900 |
2020/11/06 | 301 | 302 | 300 | 300 | 4,100 |
2020/11/05 | 302 | 302 | 300 | 301 | 1,800 |
2020/11/04 | 302 | 302 | 300 | 302 | 2,300 |
2020/11/02 | 301 | 302 | 301 | 301 | 3,100 |
2020/10/30 | 301 | 302 | 300 | 300 | 2,700 |
2020/10/29 | 300 | 303 | 300 | 301 | 2,800 |
2020/10/28 | 303 | 303 | 301 | 301 | 3,100 |
2020/10/27 | 301 | 302 | 300 | 301 | 3,400 |
2020/10/26 | 302 | 302 | 301 | 301 | 2,800 |
2020/10/23 | 301 | 304 | 301 | 302 | 2,900 |
2020/10/22 | 303 | 304 | 301 | 301 | 3,600 |
2020/10/21 | 304 | 304 | 302 | 303 | 3,400 |
2020/10/20 | 302 | 303 | 302 | 303 | 4,100 |
2020/10/19 | 301 | 303 | 301 | 301 | 2,300 |
2020/10/16 | 303 | 303 | 300 | 302 | 5,300 |
2020/10/15 | 302 | 303 | 300 | 301 | 5,400 |
2020/10/14 | 301 | 302 | 301 | 302 | 2,900 |
2020/10/13 | 302 | 303 | 301 | 302 | 3,400 |
2020/10/12 | 300 | 302 | 300 | 301 | 3,500 |
2020/10/09 | 301 | 303 | 301 | 301 | 4,600 |
2020/10/08 | 301 | 303 | 301 | 303 | 5,500 |
2020/10/07 | 303 | 303 | 301 | 301 | 5,800 |
2020/10/06 | 300 | 303 | 300 | 303 | 7,700 |
2020/10/05 | 300 | 301 | 299 | 299 | 5,500 |
2020/10/02 | 302 | 302 | 300 | 301 | 8,300 |
2020/09/30 | 300 | 302 | 300 | 301 | 7,800 |
2020/09/29 | 301 | 301 | 300 | 301 | 4,400 |
2020/09/28 | 299 | 301 | 299 | 301 | 5,300 |
2020/09/25 | 300 | 301 | 299 | 300 | 4,500 |
2020/09/24 | 300 | 302 | 300 | 301 | 5,900 |
2020/09/23 | 301 | 301 | 299 | 300 | 8,100 |
2020/09/18 | 300 | 301 | 299 | 301 | 7,900 |
2020/09/17 | 300 | 301 | 300 | 301 | 5,200 |
2020/09/16 | 300 | 301 | 300 | 300 | 5,300 |
2020/09/15 | 300 | 301 | 299 | 300 | 6,100 |
2020/09/14 | 301 | 301 | 299 | 299 | 7,600 |
2020/09/11 | 300 | 301 | 300 | 301 | 11,500 |
2020/09/10 | 302 | 303 | 300 | 300 | 5,500 |
2020/09/09 | 301 | 302 | 301 | 301 | 6,500 |
2020/09/08 | 302 | 303 | 301 | 302 | 4,700 |
2020/09/07 | 302 | 304 | 302 | 302 | 6,600 |
2020/09/04 | 301 | 305 | 301 | 302 | 6,400 |
2020/09/03 | 301 | 303 | 301 | 303 | 4,300 |
2020/09/02 | 301 | 305 | 301 | 303 | 3,900 |
2020/09/01 | 301 | 305 | 301 | 303 | 3,400 |
2020/08/31 | 303 | 305 | 301 | 305 | 7,500 |
2020/08/28 | 305 | 306 | 302 | 303 | 3,900 |
2020/08/27 | 307 | 308 | 303 | 305 | 5,700 |
2020/08/26 | 307 | 308 | 304 | 305 | 5,400 |
2020/08/25 | 305 | 307 | 304 | 304 | 3,500 |
2020/08/24 | 306 | 306 | 303 | 305 | 4,300 |
2020/08/21 | 307 | 307 | 304 | 307 | 3,400 |
2020/08/20 | 303 | 306 | 303 | 305 | 2,600 |
2020/08/19 | 305 | 306 | 303 | 305 | 2,700 |
2020/08/18 | 304 | 309 | 303 | 306 | 3,900 |
2020/08/17 | 305 | 310 | 303 | 309 | 5,300 |
2020/08/14 | 305 | 308 | 302 | 308 | 6,800 |
2020/08/13 | 305 | 305 | 301 | 305 | 5,400 |
2020/08/12 | 311 | 311 | 307 | 307 | 5,800 |
2020/08/11 | 300 | 305 | 300 | 303 | 4,900 |
2020/08/07 | 309 | 309 | 302 | 302 | 2,100 |
2020/08/06 | 310 | 310 | 299 | 301 | 5,000 |
2020/08/05 | 299 | 300 | 293 | 296 | 2,700 |
2020/08/04 | 299 | 299 | 293 | 296 | 2,800 |
2020/08/03 | 290 | 296 | 290 | 293 | 4,800 |
2020/07/31 | 302 | 302 | 289 | 290 | 7,500 |
2020/07/30 | 310 | 311 | 301 | 302 | 5,600 |
2020/07/29 | 310 | 312 | 307 | 308 | 3,000 |
2020/07/28 | 310 | 313 | 310 | 310 | 1,200 |
2020/07/27 | 312 | 313 | 310 | 310 | 5,300 |
2020/07/22 | 310 | 314 | 310 | 313 | 3,700 |
2020/07/21 | 311 | 313 | 310 | 312 | 8,200 |
2020/07/20 | 316 | 316 | 313 | 316 | 3,100 |
2020/07/17 | 319 | 319 | 316 | 316 | 1,100 |
2020/07/16 | 319 | 319 | 315 | 319 | 1,900 |
2020/07/15 | 316 | 317 | 314 | 315 | 3,200 |
2020/07/14 | 316 | 321 | 315 | 315 | 4,200 |
2020/07/13 | 313 | 316 | 313 | 316 | 4,100 |
2020/07/10 | 317 | 320 | 314 | 314 | 4,500 |
2020/07/09 | 321 | 322 | 317 | 317 | 6,500 |
2020/07/08 | 325 | 334 | 320 | 324 | 6,300 |
2020/07/07 | 320 | 325 | 320 | 325 | 5,000 |
2020/07/06 | 316 | 320 | 314 | 318 | 7,900 |
2020/07/03 | 317 | 324 | 314 | 316 | 11,900 |
2020/07/02 | 335 | 337 | 327 | 327 | 10,100 |
2020/07/01 | 350 | 350 | 340 | 340 | 6,700 |
2020/06/30 | 358 | 359 | 351 | 351 | 6,500 |
2020/06/29 | 370 | 371 | 358 | 358 | 25,800 |
2020/06/26 | 390 | 392 | 388 | 388 | 21,000 |
2020/06/25 | 390 | 390 | 387 | 390 | 11,600 |
2020/06/24 | 392 | 393 | 391 | 391 | 5,200 |
2020/06/23 | 397 | 397 | 392 | 392 | 7,100 |
2020/06/22 | 397 | 397 | 393 | 395 | 9,500 |
2020/06/19 | 390 | 394 | 390 | 394 | 6,600 |
2020/06/18 | 388 | 394 | 388 | 392 | 7,300 |
2020/06/17 | 386 | 392 | 385 | 391 | 6,000 |
2020/06/16 | 395 | 396 | 387 | 389 | 10,600 |
2020/06/15 | 386 | 397 | 386 | 387 | 23,900 |
2020/06/12 | 357 | 398 | 357 | 383 | 104,400 |
2020/06/11 | 360 | 364 | 359 | 360 | 6,300 |
2020/06/10 | 354 | 359 | 353 | 359 | 5,600 |
2020/06/09 | 354 | 358 | 353 | 356 | 13,300 |
2020/06/08 | 352 | 354 | 351 | 353 | 12,600 |
2020/06/05 | 349 | 350 | 348 | 349 | 3,700 |
2020/06/04 | 354 | 354 | 346 | 348 | 12,900 |
2020/06/03 | 345 | 350 | 342 | 349 | 11,100 |
2020/06/02 | 340 | 347 | 340 | 345 | 10,200 |
2020/06/01 | 337 | 339 | 335 | 338 | 7,800 |
2020/05/29 | 335 | 339 | 333 | 337 | 6,700 |
2020/05/28 | 340 | 343 | 336 | 336 | 10,100 |
2020/05/27 | 348 | 348 | 335 | 339 | 11,300 |
2020/05/26 | 347 | 348 | 337 | 339 | 13,000 |
2020/05/25 | 333 | 334 | 331 | 334 | 13,300 |
2020/05/22 | 332 | 332 | 324 | 326 | 13,100 |
2020/05/21 | 334 | 334 | 328 | 331 | 3,900 |
2020/05/20 | 328 | 328 | 321 | 326 | 6,800 |
2020/05/19 | 324 | 328 | 320 | 320 | 6,200 |
2020/05/18 | 317 | 319 | 315 | 316 | 4,500 |
2020/05/15 | 330 | 330 | 315 | 317 | 8,500 |
2020/05/14 | 333 | 333 | 329 | 330 | 3,200 |
2020/05/13 | 333 | 333 | 328 | 330 | 7,400 |
2020/05/12 | 354 | 364 | 333 | 333 | 40,100 |
2020/05/11 | 298 | 316 | 297 | 314 | 18,000 |
2020/05/08 | 290 | 294 | 289 | 294 | 7,700 |
2020/05/07 | 287 | 290 | 287 | 288 | 4,800 |
2020/05/01 | 289 | 290 | 288 | 289 | 4,800 |
2020/04/30 | 288 | 289 | 286 | 289 | 4,600 |
2020/04/28 | 286 | 286 | 281 | 285 | 10,200 |
2020/04/27 | 277 | 279 | 276 | 277 | 3,900 |
2020/04/24 | 276 | 276 | 271 | 274 | 3,500 |
2020/04/23 | 276 | 276 | 271 | 272 | 4,600 |
2020/04/22 | 278 | 278 | 270 | 271 | 5,500 |
2020/04/21 | 285 | 285 | 278 | 280 | 8,500 |
2020/04/20 | 275 | 278 | 275 | 277 | 8,200 |
2020/04/17 | 268 | 271 | 265 | 271 | 6,500 |
2020/04/16 | 269 | 269 | 263 | 265 | 12,500 |
2020/04/15 | 251 | 259 | 251 | 256 | 9,500 |
2020/04/14 | 249 | 253 | 248 | 250 | 3,300 |
2020/04/13 | 250 | 252 | 245 | 249 | 8,200 |
2020/04/10 | 248 | 249 | 243 | 244 | 5,200 |
2020/04/09 | 239 | 248 | 238 | 248 | 6,700 |
2020/04/08 | 238 | 244 | 234 | 238 | 11,900 |
2020/04/07 | 237 | 238 | 232 | 233 | 8,500 |
2020/04/06 | 218 | 234 | 215 | 231 | 15,200 |
2020/04/03 | 245 | 246 | 226 | 226 | 23,700 |
2020/04/02 | 252 | 254 | 250 | 250 | 9,400 |
2020/04/01 | 254 | 255 | 250 | 250 | 8,500 |
2020/03/31 | 275 | 275 | 255 | 255 | 9,500 |
2020/03/30 | 255 | 260 | 250 | 254 | 16,900 |
2020/03/27 | 273 | 276 | 263 | 263 | 11,800 |
2020/03/26 | 279 | 279 | 260 | 263 | 8,200 |
2020/03/25 | 263 | 271 | 257 | 268 | 16,300 |
2020/03/24 | 241 | 248 | 241 | 247 | 8,500 |
2020/03/23 | 244 | 244 | 235 | 239 | 13,500 |
2020/03/19 | 235 | 238 | 231 | 238 | 7,600 |
2020/03/18 | 228 | 238 | 228 | 231 | 14,500 |
2020/03/17 | 208 | 229 | 208 | 226 | 16,300 |
2020/03/16 | 226 | 229 | 214 | 224 | 35,000 |
2020/03/13 | 229 | 230 | 220 | 226 | 32,500 |
2020/03/12 | 268 | 269 | 251 | 257 | 14,700 |
2020/03/11 | 281 | 284 | 274 | 274 | 10,900 |
2020/03/10 | 256 | 278 | 241 | 278 | 36,600 |
2020/03/09 | 297 | 297 | 275 | 276 | 26,300 |
2020/03/06 | 310 | 318 | 300 | 300 | 24,100 |
2020/03/05 | 320 | 368 | 316 | 318 | 113,300 |
2020/03/04 | 311 | 318 | 302 | 304 | 74,800 |
2020/03/03 | 295 | 367 | 295 | 335 | 233,500 |
2020/03/02 | 271 | 294 | 271 | 287 | 27,900 |
2020/02/28 | 283 | 288 | 271 | 271 | 68,600 |
2020/02/27 | 351 | 353 | 323 | 323 | 34,600 |
2020/02/26 | 359 | 360 | 351 | 351 | 14,900 |
2020/02/25 | 361 | 369 | 358 | 362 | 16,100 |
2020/02/21 | 378 | 378 | 370 | 372 | 14,300 |
2020/02/20 | 378 | 379 | 374 | 374 | 22,200 |
2020/02/19 | 380 | 385 | 378 | 378 | 27,200 |
2020/02/18 | 389 | 389 | 380 | 380 | 29,700 |
2020/02/17 | 397 | 397 | 388 | 391 | 28,900 |
2020/02/14 | 400 | 401 | 397 | 397 | 9,500 |
2020/02/13 | 399 | 401 | 399 | 400 | 6,300 |
2020/02/12 | 400 | 400 | 399 | 399 | 4,000 |
2020/02/10 | 399 | 400 | 399 | 400 | 6,600 |
2020/02/07 | 401 | 402 | 399 | 400 | 5,600 |
2020/02/06 | 402 | 402 | 400 | 401 | 6,500 |
2020/02/05 | 400 | 403 | 400 | 401 | 2,400 |
2020/02/04 | 401 | 402 | 399 | 401 | 2,200 |
2020/02/03 | 400 | 401 | 399 | 401 | 6,400 |
2020/01/31 | 400 | 402 | 400 | 400 | 3,300 |
2020/01/30 | 401 | 402 | 400 | 400 | 8,500 |
2020/01/29 | 401 | 405 | 401 | 402 | 4,000 |
2020/01/28 | 401 | 402 | 400 | 400 | 4,300 |
2020/01/27 | 405 | 406 | 401 | 401 | 12,700 |
2020/01/24 | 407 | 409 | 405 | 405 | 3,200 |
2020/01/23 | 407 | 408 | 406 | 407 | 7,500 |
2020/01/22 | 409 | 409 | 407 | 408 | 4,100 |
2020/01/21 | 409 | 409 | 407 | 409 | 7,100 |
2020/01/20 | 406 | 407 | 406 | 407 | 3,700 |
2020/01/17 | 408 | 409 | 406 | 406 | 4,500 |
2020/01/16 | 409 | 410 | 408 | 408 | 5,500 |
2020/01/15 | 409 | 410 | 408 | 408 | 5,300 |
2020/01/14 | 408 | 410 | 407 | 408 | 6,400 |
2020/01/10 | 407 | 409 | 407 | 408 | 3,500 |
2020/01/09 | 408 | 410 | 407 | 407 | 5,400 |
2020/01/08 | 410 | 410 | 406 | 407 | 5,200 |
2020/01/07 | 406 | 409 | 406 | 409 | 6,000 |
2020/01/06 | 406 | 409 | 405 | 406 | 9,000 |