IR情報
2898 ソントン食品工業のIR情報に関するデータは見つかりませんでした。
2012/06/19~2012/12/07
IR情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2012 |
12/07 | 996 | 996 | 996 | 996 | 0% | 1,000 | - | +0.1% |
12/06 | 996 | 996 | 996 | 996 | 0% | 1,000 | - | +0.1% |
12/05 | 996 | 996 | 996 | 996 | -0.2% | 3,000 | - | +0.1% |
12/03 | 998 | 998 | 998 | 998 | 0% | 6,000 | - | +0.3% |
11/30 | 998 | 998 | 998 | 998 | +0.1% | 1,000 | - | +0.3% |
11/28 | 997 | 997 | 997 | 997 | 0% | 6,000 | - | +0.2% |
11/26 | 997 | 997 | 997 | 997 | 0% | 5,000 | - | +0.3% |
11/22 | 997 | 997 | 997 | 997 | +0.1% | 1,000 | - | +0.3% |
11/21 | 996 | 996 | 996 | 996 | 0% | 3,000 | - | +0.2% |
11/20 | 996 | 996 | 996 | 996 | +0.1% | 5,000 | - | +0.2% |
11/19 | 995 | 995 | 995 | 995 | 0% | 3,000 | - | +0.1% |
11/16 | 995 | 995 | 995 | 995 | 0% | 13,000 | - | +0.1% |
11/15 | 995 | 995 | 995 | 995 | 0% | 2,000 | - | +0.1% |
11/14 | 995 | 995 | 995 | 995 | +0.1% | 9,000 | - | +0.2% |
11/13 | 995 | 995 | 994 | 994 | -0.1% | 9,000 | - | +0.1% |
11/09 | 995 | 995 | 995 | 995 | 0% | 4,000 | - | +0.2% |
11/08 | 995 | 995 | 995 | 995 | +0.1% | 1,000 | - | +0.2% |
11/06 | 994 | 994 | 994 | 994 | 0% | 1,000 | - | +0.1% |
11/05 | 994 | 994 | 994 | 994 | 0% | 1,000 | - | +0.2% |
10/30 | 994 | 994 | 994 | 994 | 0% | 2,000 | - | +0.2% |
10/29 | 995 | 995 | 994 | 994 | +0.1% | 12,000 | - | +0.2% |
10/26 | 993 | 993 | 993 | 993 | -0.1% | 2,000 | - | 0% |
10/22 | 994 | 994 | 994 | 994 | -0.1% | 1,000 | - | +0.1% |
10/19 | 995 | 995 | 995 | 995 | +0.2% | 1,000 | - | +0.2% |
10/18 | 993 | 993 | 993 | 993 | 0% | 2,000 | - | 0% |
10/16 | 993 | 993 | 993 | 993 | 0% | 1,000 | - | 0% |
10/15 | 993 | 993 | 993 | 993 | 0% | 1,000 | - | -0.1% |
10/11 | 993 | 993 | 993 | 993 | -0.2% | 1,000 | - | -0.1% |
10/09 | 992 | 995 | 992 | 995 | +0.2% | 3,000 | - | +0.1% |
10/05 | 993 | 993 | 993 | 993 | 0% | 1,000 | - | -0.1% |
10/04 | 993 | 993 | 993 | 993 | 0% | 1,000 | - | -0.1% |
10/02 | 993 | 993 | 993 | 993 | +0.1% | 2,000 | - | -0.1% |
10/01 | 992 | 992 | 992 | 992 | -0.1% | 4,000 | - | -0.3% |
09/28 | 992 | 993 | 992 | 993 | +0.1% | 6,000 | - | -0.2% |
09/27 | 992 | 992 | 992 | 992 | 0% | 1,000 | - | -0.3% |
09/26 | 992 | 992 | 992 | 992 | +0.1% | 3,000 | - | -0.3% |
09/25 | 991 | 991 | 991 | 991 | 0% | 1,000 | - | -0.4% |
09/24 | 991 | 991 | 991 | 991 | 0% | 1,000 | - | -0.5% |
09/21 | 990 | 991 | 990 | 991 | +0.1% | 3,000 | - | -0.5% |
09/20 | 990 | 990 | 990 | 990 | 0% | 1,000 | - | -0.6% |
09/19 | 990 | 990 | 990 | 990 | 0% | 2,000 | - | -0.6% |
09/18 | 990 | 990 | 990 | 990 | +0.1% | 5,000 | - | -0.7% |
09/14 | 990 | 990 | 989 | 989 | -0.1% | 4,000 | - | -0.8% |
09/13 | 990 | 990 | 990 | 990 | -0.9% | 4,000 | - | -0.7% |
09/12 | 998 | 999 | 998 | 999 | +0.1% | 8,000 | - | +0.1% |
09/11 | 998 | 998 | 998 | 998 | 0% | 5,000 | - | +0.1% |
09/10 | 998 | 998 | 998 | 998 | 0% | 13,000 | - | +0.3% |
09/07 | 998 | 998 | 998 | 998 | 0% | 58,000 | - | +1.11% |
09/06 | 998 | 998 | 998 | 998 | 0% | 20,000 | - | +2.46% |
09/05 | 998 | 998 | 998 | 998 | 0% | 2,000 | - | +3.63% |
09/04 | 998 | 998 | 998 | 998 | 0% | 28,000 | - | +5.05% |
09/03 | 998 | 998 | 998 | 998 | 0% | 10,000 | - | +6.4% |
08/31 | 998 | 998 | 998 | 998 | 0% | 4,000 | - | +7.78% |
08/30 | 998 | 998 | 998 | 998 | 0% | 12,000 | - | +9.31% |
08/29 | 998 | 998 | 998 | 998 | +0.1% | 41,000 | - | +10.77% |
08/28 | 997 | 997 | 997 | 997 | 0% | 34,000 | - | +12.27% |
08/27 | 997 | 997 | 997 | 997 | 0% | 28,000 | - | +13.94% |
08/24 | 997 | 997 | 997 | 997 | 0% | 16,000 | - | +15.53% |
08/23 | 997 | 997 | 997 | 997 | 0% | 26,000 | - | +17.16% |
08/22 | 997 | 997 | 997 | 997 | 0% | 243,000 | - | +18.97% |
08/21 | 998 | 998 | 997 | 997 | 0% | 23,000 | - | +20.85% |
08/20 | 997 | 997 | 997 | 997 | 0% | 48,000 | - | +22.78% |
08/17 | 997 | 997 | 997 | 997 | 0% | 43,000 | - | +24.78% |
08/16 | 997 | 997 | 997 | 997 | 0% | 65,000 | - | +26.84% |
08/15 | 997 | 998 | 997 | 997 | -0.1% | 204,000 | - | +28.81% |
08/14 | 998 | 998 | 997 | 998 | +0.1% | 70,000 | - | +31.14% |
08/13 | 997 | 997 | 997 | 997 | 0% | 193,000 | - | +33.11% |
08/10 | 997 | 997 | 997 | 997 | 0% | 216,000 | - | +35.46% |
08/09 | 997 | 997 | 997 | 997 | 0% | 256,000 | - | +37.9% |
08/08 | 997 | 998 | 997 | 997 | +6.06% | 431,000 | - | +40.23% |
08/07 | 940 | 940 | 940 | 940 | +18.99% | 6,000 | - | +34.67% |
08/06 | 790 | 790 | 790 | 790 | +14.49% | 4,000 | - | +14.99% |
08/03 | 690 | 690 | 690 | 690 | -1.43% | 1,000 | - | +1.02% |
08/02 | 703 | 703 | 700 | 700 | +1.45% | 4,000 | - | +2.64% |
08/01 | 690 | 690 | 690 | 690 | 0% | 3,000 | - | +1.32% |
07/31 | 690 | 690 | 690 | 690 | 0% | 1,000 | - | +1.32% |
07/30 | 690 | 690 | 690 | 690 | 0% | 1,000 | - | +1.47% |
07/27 | 690 | 690 | 690 | 690 | +0.73% | 1,000 | - | +1.47% |
07/26 | 688 | 690 | 685 | 685 | +0.29% | 5,000 | - | +0.88% |
07/25 | 683 | 683 | 683 | 683 | +0.44% | 1,000 | - | +0.74% |
07/24 | 680 | 680 | 680 | 680 | -1.02% | 3,000 | - | +0.29% |
07/23 | 687 | 687 | 687 | 687 | 0% | 13,000 | - | +1.33% |
07/20 | 683 | 687 | 683 | 687 | +1.03% | 3,000 | - | +1.33% |
07/19 | 678 | 680 | 678 | 680 | +1.34% | 4,000 | - | +0.29% |
07/13 | 676 | 676 | 671 | 671 | -0.59% | 3,000 | - | -1.03% |
07/11 | 675 | 675 | 675 | 675 | -0.44% | 1,000 | - | -0.59% |
07/10 | 671 | 678 | 671 | 678 | +1.19% | 2,000 | - | -0.15% |
07/09 | 681 | 681 | 670 | 670 | -1.47% | 8,000 | - | -1.33% |
07/06 | 685 | 685 | 680 | 680 | -1.45% | 2,000 | - | +0.15% |
07/04 | 685 | 690 | 685 | 690 | +1.47% | 2,000 | - | +1.62% |
07/02 | 680 | 680 | 680 | 680 | 0% | 1,000 | - | +0.15% |
06/29 | 680 | 680 | 680 | 680 | 0% | 1,000 | - | 0% |
06/28 | 680 | 680 | 680 | 680 | 0% | 2,000 | - | 0% |
06/27 | 680 | 680 | 680 | 680 | +0.44% | 1,000 | - | -0.15% |
06/26 | 677 | 677 | 677 | 677 | 0% | 1,000 | - | -0.59% |
06/25 | 677 | 677 | 677 | 677 | 0% | 1,000 | - | -0.59% |
06/22 | 677 | 677 | 677 | 677 | -0.59% | 4,000 | - | -0.59% |
06/21 | 680 | 681 | 680 | 681 | +0.29% | 3,000 | - | -0.15% |
06/20 | 679 | 679 | 679 | 679 | +0.44% | 1,000 | - | -0.44% |
06/19 | 676 | 676 | 672 | 676 | 0% | 3,000 | - | -1.02% |