S FOODS(2292)の株価時系列情報
S FOODS(2292)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 |
---|---|---|---|---|---|
2005/12/30 | 1,115 | 1,115 | 1,102 | 1,103 | 21,500 |
2005/12/29 | 1,120 | 1,129 | 1,117 | 1,117 | 42,000 |
2005/12/28 | 1,117 | 1,128 | 1,113 | 1,124 | 28,500 |
2005/12/27 | 1,133 | 1,136 | 1,118 | 1,121 | 32,500 |
2005/12/26 | 1,122 | 1,135 | 1,122 | 1,124 | 31,000 |
2005/12/22 | 1,123 | 1,130 | 1,118 | 1,121 | 42,500 |
2005/12/21 | 1,115 | 1,129 | 1,109 | 1,125 | 47,000 |
2005/12/20 | 1,089 | 1,108 | 1,082 | 1,108 | 57,000 |
2005/12/19 | 1,075 | 1,090 | 1,068 | 1,079 | 39,500 |
2005/12/16 | 1,055 | 1,098 | 1,055 | 1,095 | 97,000 |
2005/12/15 | 1,101 | 1,127 | 1,091 | 1,095 | 64,500 |
2005/12/14 | 1,125 | 1,128 | 1,103 | 1,115 | 62,500 |
2005/12/13 | 1,144 | 1,145 | 1,126 | 1,127 | 60,000 |
2005/12/12 | 1,142 | 1,146 | 1,139 | 1,142 | 57,500 |
2005/12/09 | 1,148 | 1,148 | 1,130 | 1,131 | 84,000 |
2005/12/08 | 1,155 | 1,155 | 1,135 | 1,140 | 81,000 |
2005/12/07 | 1,132 | 1,152 | 1,132 | 1,151 | 97,500 |
2005/12/06 | 1,133 | 1,146 | 1,131 | 1,132 | 43,500 |
2005/12/05 | 1,137 | 1,156 | 1,129 | 1,141 | 92,500 |
2005/12/02 | 1,137 | 1,144 | 1,129 | 1,135 | 54,500 |
2005/12/01 | 1,103 | 1,138 | 1,102 | 1,135 | 37,500 |
2005/11/30 | 1,119 | 1,140 | 1,111 | 1,111 | 60,500 |
2005/11/29 | 1,096 | 1,120 | 1,095 | 1,117 | 61,000 |
2005/11/28 | 1,075 | 1,090 | 1,073 | 1,085 | 37,000 |
2005/11/25 | 1,075 | 1,080 | 1,069 | 1,073 | 41,000 |
2005/11/24 | 1,079 | 1,080 | 1,068 | 1,068 | 35,000 |
2005/11/22 | 1,050 | 1,078 | 1,049 | 1,078 | 58,500 |
2005/11/21 | 1,063 | 1,080 | 1,056 | 1,056 | 54,000 |
2005/11/18 | 1,053 | 1,064 | 1,050 | 1,061 | 56,500 |
2005/11/17 | 1,065 | 1,066 | 1,047 | 1,053 | 53,500 |
2005/11/16 | 1,067 | 1,071 | 1,054 | 1,064 | 84,500 |
2005/11/15 | 1,084 | 1,084 | 1,065 | 1,066 | 39,000 |
2005/11/14 | 1,073 | 1,081 | 1,064 | 1,078 | 85,500 |
2005/11/11 | 1,050 | 1,067 | 1,046 | 1,067 | 135,500 |
2005/11/10 | 1,060 | 1,090 | 1,054 | 1,058 | 72,000 |
2005/11/09 | 1,063 | 1,068 | 1,050 | 1,057 | 78,000 |
2005/11/08 | 1,082 | 1,085 | 1,063 | 1,067 | 63,500 |
2005/11/07 | 1,090 | 1,091 | 1,061 | 1,075 | 116,000 |
2005/11/04 | 1,120 | 1,120 | 1,092 | 1,100 | 66,000 |
2005/11/02 | 1,133 | 1,135 | 1,119 | 1,120 | 57,000 |
2005/11/01 | 1,138 | 1,138 | 1,130 | 1,131 | 36,500 |
2005/10/31 | 1,130 | 1,130 | 1,101 | 1,122 | 135,000 |
2005/10/28 | 1,073 | 1,098 | 1,050 | 1,098 | 185,000 |
2005/10/27 | 1,112 | 1,112 | 1,061 | 1,093 | 126,000 |
2005/10/26 | 1,119 | 1,120 | 1,089 | 1,108 | 73,500 |
2005/10/25 | 1,135 | 1,144 | 1,112 | 1,112 | 141,000 |
2005/10/24 | 1,133 | 1,141 | 1,130 | 1,132 | 88,000 |
2005/10/21 | 1,125 | 1,129 | 1,114 | 1,128 | 42,000 |
2005/10/20 | 1,128 | 1,141 | 1,123 | 1,129 | 74,500 |
2005/10/19 | 1,100 | 1,130 | 1,100 | 1,122 | 83,000 |
2005/10/18 | 1,125 | 1,126 | 1,110 | 1,117 | 58,000 |
2005/10/17 | 1,122 | 1,137 | 1,118 | 1,122 | 35,000 |
2005/10/14 | 1,145 | 1,145 | 1,116 | 1,125 | 54,500 |
2005/10/13 | 1,120 | 1,140 | 1,090 | 1,125 | 95,000 |
2005/10/12 | 1,111 | 1,125 | 1,075 | 1,095 | 112,500 |
2005/10/11 | 1,096 | 1,128 | 1,093 | 1,119 | 61,000 |
2005/10/07 | 1,137 | 1,138 | 1,080 | 1,094 | 117,500 |
2005/10/06 | 1,160 | 1,171 | 1,134 | 1,148 | 186,000 |
2005/10/05 | 1,200 | 1,239 | 1,129 | 1,192 | 701,000 |
2005/10/04 | 1,040 | 1,054 | 1,040 | 1,052 | 38,500 |
2005/10/03 | 1,058 | 1,060 | 1,039 | 1,060 | 47,500 |
2005/09/30 | 1,054 | 1,074 | 1,054 | 1,069 | 83,000 |
2005/09/29 | 1,059 | 1,084 | 1,054 | 1,084 | 56,000 |
2005/09/28 | 1,085 | 1,086 | 1,060 | 1,071 | 56,000 |
2005/09/27 | 1,115 | 1,115 | 1,067 | 1,070 | 42,500 |
2005/09/26 | 1,044 | 1,119 | 1,036 | 1,119 | 80,500 |
2005/09/22 | 1,040 | 1,047 | 1,030 | 1,036 | 33,000 |
2005/09/21 | 1,055 | 1,058 | 1,039 | 1,040 | 77,500 |
2005/09/20 | 1,016 | 1,050 | 1,016 | 1,042 | 88,000 |
2005/09/16 | 1,010 | 1,018 | 1,010 | 1,017 | 68,000 |
2005/09/15 | 1,007 | 1,007 | 995 | 1,003 | 58,500 |
2005/09/14 | 1,016 | 1,016 | 1,005 | 1,006 | 43,500 |
2005/09/13 | 995 | 1,028 | 986 | 1,015 | 168,500 |
2005/09/12 | 984 | 995 | 980 | 988 | 48,500 |
2005/09/09 | 984 | 984 | 977 | 983 | 90,000 |
2005/09/08 | 988 | 988 | 975 | 983 | 76,500 |
2005/09/07 | 965 | 989 | 963 | 988 | 121,500 |
2005/09/06 | 963 | 977 | 955 | 957 | 63,000 |
2005/09/05 | 961 | 962 | 950 | 962 | 31,000 |
2005/09/02 | 960 | 965 | 960 | 960 | 21,000 |
2005/09/01 | 954 | 967 | 952 | 961 | 68,000 |
2005/08/31 | 955 | 966 | 940 | 954 | 51,000 |
2005/08/30 | 970 | 971 | 957 | 964 | 38,500 |
2005/08/29 | 972 | 977 | 969 | 972 | 17,000 |
2005/08/26 | 967 | 988 | 961 | 982 | 63,000 |
2005/08/25 | 977 | 980 | 969 | 974 | 55,000 |
2005/08/24 | 989 | 989 | 974 | 984 | 27,000 |
2005/08/23 | 985 | 1,000 | 980 | 989 | 93,500 |
2005/08/22 | 981 | 985 | 975 | 984 | 63,500 |
2005/08/19 | 962 | 981 | 962 | 981 | 60,000 |
2005/08/18 | 960 | 976 | 960 | 976 | 41,500 |
2005/08/17 | 975 | 977 | 962 | 964 | 32,500 |
2005/08/16 | 978 | 978 | 962 | 972 | 57,000 |
2005/08/15 | 969 | 984 | 969 | 976 | 32,000 |
2005/08/12 | 979 | 981 | 966 | 979 | 42,500 |
2005/08/11 | 970 | 986 | 970 | 976 | 54,500 |
2005/08/10 | 950 | 988 | 950 | 988 | 80,000 |
2005/08/09 | 946 | 955 | 936 | 946 | 46,000 |
2005/08/08 | 899 | 943 | 899 | 943 | 85,000 |
2005/08/05 | 937 | 945 | 903 | 933 | 72,500 |
2005/08/04 | 955 | 955 | 926 | 947 | 81,500 |
2005/08/03 | 977 | 979 | 963 | 963 | 88,500 |
2005/08/02 | 998 | 998 | 979 | 985 | 105,500 |
2005/08/01 | 983 | 1,028 | 979 | 1,010 | 213,000 |
2005/07/29 | 975 | 978 | 966 | 967 | 59,000 |
2005/07/28 | 961 | 970 | 958 | 966 | 41,500 |
2005/07/27 | 969 | 969 | 958 | 967 | 98,000 |
2005/07/26 | 963 | 987 | 963 | 969 | 213,000 |
2005/07/25 | 931 | 965 | 931 | 962 | 314,500 |
2005/07/22 | 890 | 926 | 890 | 924 | 109,500 |
2005/07/21 | 903 | 903 | 894 | 900 | 28,500 |
2005/07/20 | 900 | 905 | 896 | 905 | 24,500 |
2005/07/19 | 895 | 905 | 885 | 904 | 36,500 |
2005/07/15 | 916 | 920 | 900 | 905 | 76,500 |
2005/07/14 | 871 | 921 | 870 | 914 | 115,000 |
2005/07/13 | 862 | 870 | 854 | 865 | 27,000 |
2005/07/12 | 849 | 862 | 849 | 854 | 45,500 |
2005/07/11 | 841 | 855 | 841 | 847 | 48,500 |
2005/07/08 | 826 | 840 | 825 | 838 | 56,000 |
2005/07/07 | 820 | 827 | 820 | 826 | 78,500 |
2005/07/06 | 809 | 814 | 809 | 813 | 18,000 |
2005/07/05 | 818 | 818 | 809 | 809 | 11,500 |
2005/07/04 | 819 | 820 | 807 | 812 | 26,500 |
2005/07/01 | 811 | 815 | 810 | 812 | 20,000 |
2005/06/30 | 812 | 818 | 807 | 810 | 37,500 |
2005/06/29 | 820 | 823 | 810 | 810 | 69,500 |
2005/06/28 | 804 | 804 | 797 | 804 | 7,500 |
2005/06/27 | 808 | 808 | 797 | 797 | 20,500 |
2005/06/24 | 795 | 804 | 793 | 804 | 16,500 |
2005/06/23 | 800 | 800 | 794 | 797 | 14,500 |
2005/06/22 | 796 | 799 | 796 | 799 | 16,000 |
2005/06/21 | 795 | 795 | 790 | 791 | 11,000 |
2005/06/20 | 791 | 797 | 786 | 790 | 12,000 |
2005/06/17 | 793 | 795 | 785 | 785 | 18,000 |
2005/06/16 | 790 | 793 | 785 | 788 | 11,000 |
2005/06/15 | 784 | 787 | 784 | 785 | 7,000 |
2005/06/14 | 782 | 783 | 782 | 782 | 3,500 |
2005/06/13 | 780 | 790 | 780 | 787 | 15,000 |
2005/06/10 | 779 | 785 | 773 | 778 | 38,000 |
2005/06/09 | 771 | 778 | 768 | 775 | 60,500 |
2005/06/08 | 771 | 773 | 764 | 771 | 7,000 |
2005/06/07 | 764 | 772 | 764 | 767 | 18,500 |
2005/06/06 | 765 | 768 | 764 | 766 | 19,000 |
2005/06/03 | 779 | 779 | 765 | 765 | 41,500 |
2005/06/02 | 795 | 795 | 781 | 788 | 25,500 |
2005/06/01 | 795 | 795 | 781 | 795 | 19,000 |
2005/05/31 | 779 | 796 | 775 | 796 | 15,000 |
2005/05/30 | 780 | 784 | 777 | 784 | 17,500 |
2005/05/27 | 778 | 786 | 778 | 780 | 12,000 |
2005/05/26 | 775 | 778 | 770 | 778 | 9,000 |
2005/05/25 | 772 | 776 | 772 | 776 | 10,000 |
2005/05/24 | 777 | 777 | 769 | 770 | 9,000 |
2005/05/23 | 770 | 782 | 769 | 777 | 18,000 |
2005/05/20 | 767 | 768 | 762 | 763 | 7,000 |
2005/05/19 | 762 | 770 | 760 | 767 | 17,000 |
2005/05/18 | 751 | 769 | 751 | 761 | 7,000 |
2005/05/17 | 770 | 774 | 770 | 770 | 12,000 |
2005/05/16 | 781 | 781 | 773 | 774 | 8,000 |
2005/05/13 | 784 | 785 | 777 | 782 | 20,000 |
2005/05/12 | 790 | 793 | 785 | 790 | 14,000 |
2005/05/11 | 790 | 797 | 790 | 794 | 15,500 |
2005/05/10 | 791 | 798 | 791 | 798 | 33,500 |
2005/05/09 | 785 | 792 | 784 | 790 | 29,500 |
2005/05/06 | 773 | 783 | 773 | 781 | 16,000 |
2005/05/02 | 774 | 777 | 773 | 774 | 16,500 |
2005/04/28 | 777 | 780 | 775 | 776 | 14,000 |
2005/04/27 | 772 | 779 | 772 | 779 | 21,000 |
2005/04/26 | 779 | 782 | 774 | 777 | 21,000 |
2005/04/25 | 775 | 783 | 775 | 779 | 31,000 |
2005/04/22 | 768 | 768 | 757 | 765 | 44,500 |
2005/04/21 | 748 | 752 | 746 | 749 | 64,000 |
2005/04/20 | 760 | 769 | 748 | 748 | 47,500 |
2005/04/19 | 742 | 758 | 738 | 750 | 36,500 |
2005/04/18 | 750 | 750 | 720 | 722 | 56,500 |
2005/04/15 | 754 | 761 | 753 | 757 | 19,000 |
2005/04/14 | 770 | 775 | 762 | 770 | 14,500 |
2005/04/13 | 774 | 780 | 770 | 776 | 30,000 |
2005/04/12 | 780 | 781 | 774 | 774 | 33,500 |
2005/04/11 | 791 | 793 | 783 | 783 | 18,500 |
2005/04/08 | 790 | 791 | 786 | 786 | 20,500 |
2005/04/07 | 790 | 797 | 789 | 791 | 22,500 |
2005/04/06 | 796 | 796 | 788 | 788 | 18,500 |
2005/04/05 | 803 | 803 | 781 | 790 | 48,000 |
2005/04/04 | 790 | 803 | 790 | 803 | 22,000 |
2005/04/01 | 785 | 797 | 785 | 797 | 24,500 |
2005/03/31 | 786 | 798 | 786 | 792 | 23,500 |
2005/03/30 | 799 | 799 | 785 | 790 | 18,500 |
2005/03/29 | 790 | 801 | 790 | 794 | 31,500 |
2005/03/28 | 796 | 796 | 790 | 790 | 7,000 |
2005/03/25 | 795 | 795 | 781 | 792 | 24,500 |
2005/03/24 | 803 | 803 | 794 | 794 | 36,000 |
2005/03/23 | 803 | 805 | 795 | 799 | 30,500 |
2005/03/22 | 805 | 805 | 801 | 802 | 22,500 |
2005/03/18 | 793 | 803 | 793 | 801 | 39,500 |
2005/03/17 | 799 | 799 | 792 | 799 | 20,500 |
2005/03/16 | 792 | 800 | 792 | 800 | 21,000 |
2005/03/15 | 802 | 807 | 790 | 791 | 32,500 |
2005/03/14 | 810 | 815 | 801 | 801 | 51,000 |
2005/03/11 | 809 | 809 | 803 | 808 | 60,000 |
2005/03/10 | 796 | 809 | 796 | 801 | 26,000 |
2005/03/09 | 795 | 796 | 790 | 796 | 3,500 |
2005/03/08 | 798 | 798 | 795 | 795 | 8,500 |
2005/03/07 | 803 | 805 | 797 | 803 | 13,000 |
2005/03/04 | 805 | 806 | 796 | 803 | 9,000 |
2005/03/03 | 803 | 805 | 800 | 804 | 6,000 |
2005/03/02 | 793 | 805 | 793 | 805 | 11,500 |
2005/03/01 | 797 | 800 | 794 | 800 | 15,500 |
2005/02/28 | 797 | 804 | 797 | 803 | 17,000 |
2005/02/25 | 802 | 805 | 795 | 805 | 9,500 |
2005/02/24 | 789 | 800 | 789 | 800 | 19,000 |
2005/02/23 | 787 | 810 | 787 | 799 | 41,500 |
2005/02/22 | 818 | 819 | 811 | 813 | 145,000 |
2005/02/21 | 820 | 821 | 817 | 820 | 26,500 |
2005/02/18 | 816 | 821 | 816 | 821 | 9,000 |
2005/02/17 | 814 | 816 | 814 | 816 | 14,500 |
2005/02/16 | 820 | 823 | 813 | 816 | 19,000 |
2005/02/15 | 824 | 825 | 819 | 821 | 10,500 |
2005/02/14 | 830 | 830 | 824 | 824 | 11,000 |
2005/02/10 | 828 | 828 | 823 | 823 | 17,000 |
2005/02/09 | 817 | 828 | 817 | 823 | 16,500 |
2005/02/08 | 817 | 824 | 814 | 817 | 14,000 |
2005/02/07 | 817 | 818 | 812 | 814 | 13,500 |
2005/02/04 | 814 | 815 | 807 | 807 | 5,500 |
2005/02/03 | 809 | 814 | 807 | 807 | 14,000 |
2005/02/02 | 803 | 810 | 802 | 802 | 21,500 |
2005/02/01 | 806 | 806 | 796 | 799 | 26,500 |
2005/01/31 | 800 | 815 | 800 | 815 | 41,000 |
2005/01/28 | 803 | 804 | 797 | 801 | 26,000 |
2005/01/27 | 800 | 804 | 800 | 804 | 15,000 |
2005/01/26 | 800 | 800 | 798 | 800 | 17,500 |
2005/01/25 | 800 | 800 | 793 | 799 | 16,500 |
2005/01/24 | 803 | 804 | 795 | 797 | 31,500 |
2005/01/21 | 800 | 807 | 800 | 804 | 15,000 |
2005/01/20 | 810 | 810 | 803 | 804 | 32,500 |
2005/01/19 | 809 | 809 | 798 | 804 | 31,000 |
2005/01/18 | 802 | 809 | 800 | 806 | 25,500 |
2005/01/17 | 793 | 806 | 793 | 800 | 30,500 |
2005/01/14 | 788 | 795 | 788 | 792 | 16,000 |
2005/01/13 | 787 | 792 | 787 | 788 | 17,000 |
2005/01/12 | 795 | 795 | 785 | 787 | 9,500 |
2005/01/11 | 779 | 801 | 779 | 793 | 22,000 |
2005/01/07 | 781 | 781 | 778 | 778 | 10,000 |
2005/01/06 | 785 | 791 | 780 | 781 | 16,500 |
2005/01/05 | 805 | 808 | 785 | 785 | 32,500 |
2005/01/04 | 791 | 795 | 778 | 795 | 8,500 |