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 |
---|---|---|---|---|---|
2007/12/28 | 931 | 932 | 930 | 932 | 3,000 |
2007/12/27 | 940 | 941 | 931 | 931 | 5,000 |
2007/12/26 | 925 | 941 | 925 | 937 | 8,000 |
2007/12/25 | 925 | 937 | 924 | 925 | 16,500 |
2007/12/21 | 917 | 927 | 917 | 927 | 13,500 |
2007/12/20 | 932 | 932 | 918 | 918 | 9,500 |
2007/12/19 | 925 | 935 | 922 | 935 | 9,500 |
2007/12/18 | 937 | 937 | 915 | 922 | 17,000 |
2007/12/17 | 952 | 955 | 938 | 938 | 17,500 |
2007/12/14 | 954 | 955 | 950 | 953 | 19,500 |
2007/12/13 | 972 | 972 | 954 | 955 | 14,500 |
2007/12/12 | 958 | 963 | 958 | 962 | 9,000 |
2007/12/11 | 960 | 967 | 958 | 958 | 19,500 |
2007/12/10 | 950 | 954 | 949 | 951 | 6,500 |
2007/12/07 | 951 | 964 | 949 | 954 | 26,500 |
2007/12/06 | 950 | 958 | 940 | 956 | 41,000 |
2007/12/05 | 950 | 954 | 937 | 940 | 28,500 |
2007/12/04 | 950 | 963 | 950 | 953 | 7,500 |
2007/12/03 | 958 | 967 | 940 | 947 | 26,000 |
2007/11/30 | 933 | 954 | 932 | 949 | 18,000 |
2007/11/29 | 937 | 950 | 937 | 939 | 26,500 |
2007/11/28 | 943 | 943 | 937 | 940 | 5,000 |
2007/11/27 | 940 | 945 | 938 | 944 | 21,000 |
2007/11/26 | 956 | 956 | 927 | 940 | 16,000 |
2007/11/22 | 916 | 936 | 916 | 936 | 11,500 |
2007/11/21 | 929 | 935 | 917 | 917 | 24,000 |
2007/11/20 | 938 | 938 | 915 | 918 | 5,500 |
2007/11/19 | 938 | 940 | 932 | 937 | 15,500 |
2007/11/16 | 934 | 949 | 934 | 946 | 17,500 |
2007/11/15 | 934 | 943 | 934 | 938 | 13,500 |
2007/11/14 | 945 | 946 | 937 | 943 | 18,000 |
2007/11/13 | 940 | 955 | 940 | 945 | 10,000 |
2007/11/12 | 940 | 955 | 935 | 938 | 22,000 |
2007/11/09 | 932 | 969 | 927 | 945 | 27,000 |
2007/11/08 | 925 | 944 | 925 | 941 | 14,500 |
2007/11/07 | 980 | 980 | 953 | 955 | 17,000 |
2007/11/06 | 974 | 980 | 969 | 980 | 8,000 |
2007/11/05 | 970 | 976 | 970 | 976 | 14,000 |
2007/11/02 | 944 | 969 | 941 | 969 | 14,500 |
2007/11/01 | 969 | 974 | 956 | 974 | 20,500 |
2007/10/31 | 971 | 975 | 966 | 970 | 13,500 |
2007/10/30 | 956 | 972 | 953 | 971 | 45,500 |
2007/10/29 | 941 | 964 | 940 | 958 | 29,000 |
2007/10/26 | 947 | 953 | 943 | 945 | 9,500 |
2007/10/25 | 942 | 968 | 940 | 956 | 17,500 |
2007/10/24 | 968 | 968 | 948 | 949 | 13,500 |
2007/10/23 | 940 | 969 | 940 | 965 | 12,000 |
2007/10/22 | 948 | 953 | 930 | 946 | 18,500 |
2007/10/19 | 969 | 970 | 956 | 958 | 19,000 |
2007/10/18 | 956 | 969 | 956 | 969 | 12,000 |
2007/10/17 | 970 | 970 | 955 | 956 | 8,000 |
2007/10/16 | 960 | 975 | 960 | 969 | 26,000 |
2007/10/15 | 953 | 961 | 951 | 960 | 15,500 |
2007/10/12 | 956 | 968 | 951 | 951 | 22,500 |
2007/10/11 | 951 | 960 | 950 | 955 | 21,500 |
2007/10/10 | 960 | 960 | 950 | 950 | 10,000 |
2007/10/09 | 957 | 961 | 955 | 956 | 17,500 |
2007/10/05 | 950 | 959 | 950 | 957 | 18,000 |
2007/10/04 | 980 | 980 | 953 | 959 | 30,500 |
2007/10/03 | 977 | 980 | 974 | 978 | 32,000 |
2007/10/02 | 980 | 981 | 978 | 978 | 4,500 |
2007/10/01 | 970 | 987 | 960 | 979 | 14,000 |
2007/09/28 | 986 | 986 | 976 | 980 | 9,000 |
2007/09/27 | 985 | 985 | 977 | 985 | 7,500 |
2007/09/26 | 985 | 985 | 972 | 978 | 2,500 |
2007/09/25 | 985 | 985 | 976 | 985 | 3,500 |
2007/09/21 | 982 | 984 | 977 | 984 | 10,000 |
2007/09/20 | 989 | 989 | 981 | 981 | 9,500 |
2007/09/19 | 984 | 987 | 981 | 983 | 16,000 |
2007/09/18 | 982 | 986 | 978 | 984 | 8,500 |
2007/09/14 | 994 | 994 | 982 | 985 | 30,000 |
2007/09/13 | 986 | 986 | 986 | 986 | 1,500 |
2007/09/12 | 981 | 982 | 976 | 981 | 6,500 |
2007/09/11 | 982 | 982 | 976 | 976 | 9,500 |
2007/09/10 | 986 | 988 | 984 | 985 | 12,500 |
2007/09/07 | 982 | 986 | 979 | 985 | 11,500 |
2007/09/06 | 980 | 980 | 976 | 978 | 5,000 |
2007/09/05 | 995 | 995 | 984 | 987 | 14,000 |
2007/09/04 | 984 | 995 | 984 | 994 | 6,500 |
2007/09/03 | 974 | 982 | 974 | 982 | 7,000 |
2007/08/31 | 970 | 973 | 948 | 973 | 31,500 |
2007/08/30 | 970 | 977 | 958 | 970 | 12,000 |
2007/08/29 | 981 | 981 | 971 | 977 | 18,500 |
2007/08/28 | 989 | 994 | 987 | 994 | 11,000 |
2007/08/27 | 988 | 991 | 986 | 989 | 13,500 |
2007/08/24 | 990 | 990 | 984 | 989 | 4,500 |
2007/08/23 | 977 | 990 | 977 | 990 | 16,000 |
2007/08/22 | 983 | 984 | 975 | 980 | 12,500 |
2007/08/21 | 984 | 988 | 981 | 986 | 15,000 |
2007/08/20 | 987 | 988 | 973 | 985 | 23,500 |
2007/08/17 | 1,010 | 1,010 | 981 | 981 | 28,000 |
2007/08/16 | 1,020 | 1,020 | 1,004 | 1,004 | 17,500 |
2007/08/15 | 1,026 | 1,034 | 1,021 | 1,021 | 12,500 |
2007/08/14 | 1,023 | 1,026 | 1,020 | 1,025 | 7,500 |
2007/08/13 | 1,020 | 1,028 | 1,020 | 1,023 | 8,000 |
2007/08/10 | 1,030 | 1,030 | 1,020 | 1,023 | 10,000 |
2007/08/09 | 1,038 | 1,038 | 1,029 | 1,030 | 19,000 |
2007/08/08 | 1,030 | 1,042 | 1,030 | 1,038 | 11,000 |
2007/08/07 | 1,041 | 1,041 | 1,039 | 1,039 | 7,000 |
2007/08/06 | 1,052 | 1,059 | 1,049 | 1,056 | 14,500 |
2007/08/03 | 1,042 | 1,045 | 1,035 | 1,044 | 7,500 |
2007/08/02 | 1,045 | 1,046 | 1,042 | 1,042 | 5,000 |
2007/08/01 | 1,031 | 1,043 | 1,028 | 1,034 | 18,000 |
2007/07/31 | 1,036 | 1,047 | 1,031 | 1,031 | 8,500 |
2007/07/30 | 1,036 | 1,036 | 1,028 | 1,036 | 4,000 |
2007/07/27 | 1,050 | 1,050 | 1,036 | 1,036 | 10,000 |
2007/07/26 | 1,054 | 1,059 | 1,050 | 1,050 | 13,000 |
2007/07/25 | 1,066 | 1,072 | 1,066 | 1,070 | 6,500 |
2007/07/24 | 1,059 | 1,059 | 1,045 | 1,048 | 11,500 |
2007/07/23 | 1,093 | 1,093 | 1,053 | 1,060 | 10,000 |
2007/07/20 | 1,104 | 1,104 | 1,083 | 1,083 | 5,500 |
2007/07/19 | 1,080 | 1,105 | 1,080 | 1,104 | 8,000 |
2007/07/18 | 1,093 | 1,093 | 1,070 | 1,070 | 8,500 |
2007/07/17 | 1,101 | 1,101 | 1,089 | 1,093 | 7,500 |
2007/07/13 | 1,083 | 1,103 | 1,083 | 1,095 | 8,500 |
2007/07/12 | 1,104 | 1,105 | 1,100 | 1,102 | 6,000 |
2007/07/11 | 1,118 | 1,118 | 1,101 | 1,104 | 11,000 |
2007/07/10 | 1,125 | 1,132 | 1,125 | 1,128 | 4,000 |
2007/07/09 | 1,123 | 1,137 | 1,112 | 1,124 | 4,500 |
2007/07/06 | 1,120 | 1,134 | 1,120 | 1,122 | 3,500 |
2007/07/05 | 1,129 | 1,132 | 1,129 | 1,132 | 5,500 |
2007/07/04 | 1,121 | 1,131 | 1,121 | 1,123 | 7,500 |
2007/07/03 | 1,136 | 1,140 | 1,133 | 1,135 | 15,500 |
2007/07/02 | 1,140 | 1,141 | 1,124 | 1,133 | 10,000 |
2007/06/29 | 1,119 | 1,142 | 1,112 | 1,140 | 19,000 |
2007/06/28 | 1,103 | 1,119 | 1,103 | 1,119 | 14,500 |
2007/06/27 | 1,100 | 1,105 | 1,100 | 1,102 | 9,000 |
2007/06/26 | 1,099 | 1,104 | 1,096 | 1,103 | 6,000 |
2007/06/25 | 1,106 | 1,106 | 1,099 | 1,099 | 12,500 |
2007/06/22 | 1,101 | 1,106 | 1,100 | 1,106 | 8,000 |
2007/06/21 | 1,101 | 1,108 | 1,095 | 1,108 | 11,000 |
2007/06/20 | 1,089 | 1,092 | 1,086 | 1,088 | 6,500 |
2007/06/19 | 1,091 | 1,091 | 1,085 | 1,088 | 6,000 |
2007/06/18 | 1,075 | 1,090 | 1,072 | 1,090 | 22,500 |
2007/06/15 | 1,064 | 1,071 | 1,054 | 1,071 | 5,500 |
2007/06/14 | 1,051 | 1,065 | 1,051 | 1,063 | 15,500 |
2007/06/13 | 1,055 | 1,073 | 1,055 | 1,067 | 22,500 |
2007/06/12 | 1,057 | 1,066 | 1,050 | 1,055 | 17,000 |
2007/06/11 | 1,070 | 1,070 | 1,050 | 1,057 | 16,000 |
2007/06/08 | 1,061 | 1,077 | 1,051 | 1,076 | 27,000 |
2007/06/07 | 1,051 | 1,056 | 1,046 | 1,056 | 9,000 |
2007/06/06 | 1,050 | 1,065 | 1,050 | 1,061 | 8,000 |
2007/06/05 | 1,040 | 1,058 | 1,039 | 1,058 | 10,500 |
2007/06/04 | 1,034 | 1,040 | 1,015 | 1,040 | 26,000 |
2007/06/01 | 1,022 | 1,028 | 1,022 | 1,025 | 5,000 |
2007/05/31 | 1,008 | 1,014 | 1,008 | 1,014 | 8,000 |
2007/05/30 | 1,013 | 1,017 | 1,009 | 1,009 | 10,000 |
2007/05/29 | 1,010 | 1,015 | 1,002 | 1,015 | 21,500 |
2007/05/28 | 1,007 | 1,023 | 1,007 | 1,020 | 20,000 |
2007/05/25 | 1,014 | 1,021 | 1,005 | 1,015 | 15,000 |
2007/05/24 | 1,009 | 1,025 | 1,009 | 1,014 | 14,000 |
2007/05/23 | 1,008 | 1,028 | 1,002 | 1,018 | 23,500 |
2007/05/22 | 1,030 | 1,030 | 986 | 1,007 | 39,500 |
2007/05/21 | 1,020 | 1,032 | 1,017 | 1,032 | 12,000 |
2007/05/18 | 1,043 | 1,043 | 1,020 | 1,020 | 8,000 |
2007/05/17 | 1,030 | 1,037 | 1,030 | 1,030 | 9,500 |
2007/05/16 | 1,032 | 1,033 | 1,027 | 1,030 | 17,500 |
2007/05/15 | 1,042 | 1,044 | 1,032 | 1,032 | 14,500 |
2007/05/14 | 1,045 | 1,045 | 1,040 | 1,042 | 13,000 |
2007/05/11 | 1,051 | 1,051 | 1,046 | 1,046 | 12,500 |
2007/05/10 | 1,069 | 1,070 | 1,056 | 1,056 | 6,500 |
2007/05/09 | 1,058 | 1,063 | 1,055 | 1,060 | 7,000 |
2007/05/08 | 1,079 | 1,079 | 1,060 | 1,062 | 10,500 |
2007/05/07 | 1,077 | 1,090 | 1,077 | 1,084 | 5,500 |
2007/05/02 | 1,070 | 1,070 | 1,058 | 1,068 | 4,500 |
2007/05/01 | 1,057 | 1,063 | 1,054 | 1,054 | 8,500 |
2007/04/27 | 1,089 | 1,089 | 1,060 | 1,061 | 9,500 |
2007/04/26 | 1,061 | 1,075 | 1,061 | 1,070 | 7,500 |
2007/04/25 | 1,089 | 1,089 | 1,054 | 1,060 | 13,000 |
2007/04/24 | 1,077 | 1,088 | 1,077 | 1,088 | 4,000 |
2007/04/23 | 1,091 | 1,099 | 1,071 | 1,077 | 10,000 |
2007/04/20 | 1,077 | 1,086 | 1,073 | 1,085 | 15,500 |
2007/04/19 | 1,076 | 1,087 | 1,069 | 1,073 | 16,000 |
2007/04/18 | 1,066 | 1,085 | 1,066 | 1,085 | 18,500 |
2007/04/17 | 1,099 | 1,109 | 1,081 | 1,090 | 9,000 |
2007/04/16 | 1,097 | 1,115 | 1,097 | 1,102 | 6,000 |
2007/04/13 | 1,104 | 1,104 | 1,093 | 1,093 | 4,000 |
2007/04/12 | 1,124 | 1,124 | 1,103 | 1,112 | 7,500 |
2007/04/11 | 1,111 | 1,124 | 1,111 | 1,121 | 13,500 |
2007/04/10 | 1,107 | 1,115 | 1,107 | 1,111 | 6,500 |
2007/04/09 | 1,116 | 1,125 | 1,101 | 1,119 | 14,000 |
2007/04/06 | 1,113 | 1,134 | 1,100 | 1,103 | 17,500 |
2007/04/05 | 1,101 | 1,103 | 1,095 | 1,103 | 8,000 |
2007/04/04 | 1,097 | 1,117 | 1,082 | 1,103 | 22,500 |
2007/04/03 | 1,102 | 1,118 | 1,100 | 1,105 | 10,000 |
2007/04/02 | 1,115 | 1,115 | 1,105 | 1,105 | 10,000 |
2007/03/30 | 1,114 | 1,127 | 1,114 | 1,118 | 18,000 |
2007/03/29 | 1,105 | 1,110 | 1,091 | 1,110 | 19,500 |
2007/03/28 | 1,106 | 1,108 | 1,090 | 1,106 | 19,500 |
2007/03/27 | 1,100 | 1,105 | 1,099 | 1,105 | 14,000 |
2007/03/26 | 1,104 | 1,104 | 1,090 | 1,103 | 20,000 |
2007/03/23 | 1,101 | 1,103 | 1,090 | 1,103 | 24,500 |
2007/03/22 | 1,097 | 1,110 | 1,086 | 1,104 | 43,500 |
2007/03/20 | 1,091 | 1,097 | 1,091 | 1,097 | 22,500 |
2007/03/19 | 1,081 | 1,090 | 1,080 | 1,088 | 15,500 |
2007/03/16 | 1,083 | 1,084 | 1,081 | 1,081 | 10,000 |
2007/03/15 | 1,073 | 1,080 | 1,070 | 1,077 | 15,000 |
2007/03/14 | 1,082 | 1,082 | 1,071 | 1,077 | 28,500 |
2007/03/13 | 1,060 | 1,087 | 1,060 | 1,087 | 10,500 |
2007/03/12 | 1,071 | 1,080 | 1,064 | 1,080 | 11,500 |
2007/03/09 | 1,075 | 1,085 | 1,068 | 1,070 | 43,500 |
2007/03/08 | 1,088 | 1,088 | 1,071 | 1,076 | 4,000 |
2007/03/07 | 1,081 | 1,086 | 1,080 | 1,085 | 20,000 |
2007/03/06 | 1,033 | 1,088 | 1,033 | 1,087 | 21,500 |
2007/03/05 | 1,089 | 1,094 | 1,071 | 1,073 | 36,500 |
2007/03/02 | 1,088 | 1,095 | 1,080 | 1,089 | 16,500 |
2007/03/01 | 1,097 | 1,105 | 1,060 | 1,092 | 37,500 |
2007/02/28 | 1,119 | 1,120 | 1,065 | 1,117 | 34,500 |
2007/02/27 | 1,130 | 1,135 | 1,125 | 1,135 | 23,000 |
2007/02/26 | 1,135 | 1,138 | 1,125 | 1,137 | 62,000 |
2007/02/23 | 1,142 | 1,143 | 1,132 | 1,142 | 104,000 |
2007/02/22 | 1,142 | 1,154 | 1,141 | 1,150 | 182,500 |
2007/02/21 | 1,133 | 1,140 | 1,130 | 1,138 | 27,000 |
2007/02/20 | 1,137 | 1,140 | 1,129 | 1,138 | 32,000 |
2007/02/19 | 1,135 | 1,135 | 1,123 | 1,131 | 28,000 |
2007/02/16 | 1,113 | 1,129 | 1,113 | 1,118 | 18,000 |
2007/02/15 | 1,104 | 1,114 | 1,103 | 1,113 | 15,000 |
2007/02/14 | 1,104 | 1,104 | 1,095 | 1,103 | 15,000 |
2007/02/13 | 1,103 | 1,120 | 1,102 | 1,104 | 9,000 |
2007/02/09 | 1,090 | 1,103 | 1,090 | 1,103 | 13,500 |
2007/02/08 | 1,095 | 1,096 | 1,092 | 1,092 | 9,000 |
2007/02/07 | 1,099 | 1,131 | 1,088 | 1,091 | 32,000 |
2007/02/06 | 1,086 | 1,097 | 1,086 | 1,096 | 6,500 |
2007/02/05 | 1,096 | 1,096 | 1,083 | 1,083 | 11,500 |
2007/02/02 | 1,086 | 1,091 | 1,086 | 1,091 | 13,000 |
2007/02/01 | 1,084 | 1,090 | 1,083 | 1,090 | 19,000 |
2007/01/31 | 1,088 | 1,088 | 1,083 | 1,084 | 11,500 |
2007/01/30 | 1,085 | 1,092 | 1,084 | 1,088 | 7,500 |
2007/01/29 | 1,088 | 1,095 | 1,087 | 1,087 | 13,000 |
2007/01/26 | 1,082 | 1,085 | 1,081 | 1,085 | 4,500 |
2007/01/25 | 1,081 | 1,083 | 1,080 | 1,081 | 10,500 |
2007/01/24 | 1,080 | 1,083 | 1,077 | 1,081 | 14,000 |
2007/01/23 | 1,076 | 1,083 | 1,076 | 1,083 | 13,500 |
2007/01/22 | 1,081 | 1,081 | 1,074 | 1,080 | 9,500 |
2007/01/19 | 1,070 | 1,083 | 1,070 | 1,082 | 16,500 |
2007/01/18 | 1,080 | 1,085 | 1,080 | 1,085 | 5,000 |
2007/01/17 | 1,079 | 1,086 | 1,079 | 1,083 | 7,000 |
2007/01/16 | 1,071 | 1,088 | 1,071 | 1,086 | 8,000 |
2007/01/15 | 1,071 | 1,092 | 1,070 | 1,088 | 8,000 |
2007/01/12 | 1,054 | 1,077 | 1,054 | 1,077 | 10,000 |
2007/01/11 | 1,079 | 1,081 | 1,051 | 1,056 | 14,000 |
2007/01/10 | 1,090 | 1,090 | 1,077 | 1,077 | 5,500 |
2007/01/09 | 1,081 | 1,090 | 1,081 | 1,090 | 15,500 |
2007/01/05 | 1,089 | 1,089 | 1,081 | 1,081 | 8,500 |
2007/01/04 | 1,088 | 1,091 | 1,088 | 1,091 | 7,500 |