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 |
---|---|---|---|---|---|
2009/12/30 | 825 | 825 | 809 | 810 | 8,000 |
2009/12/29 | 820 | 822 | 812 | 816 | 12,000 |
2009/12/28 | 814 | 814 | 810 | 811 | 16,000 |
2009/12/25 | 806 | 809 | 801 | 805 | 13,000 |
2009/12/24 | 800 | 806 | 798 | 806 | 9,500 |
2009/12/22 | 796 | 801 | 790 | 800 | 20,500 |
2009/12/21 | 799 | 799 | 797 | 797 | 4,000 |
2009/12/18 | 799 | 799 | 785 | 792 | 15,500 |
2009/12/17 | 795 | 800 | 795 | 798 | 15,000 |
2009/12/16 | 789 | 795 | 789 | 795 | 9,000 |
2009/12/15 | 797 | 797 | 786 | 786 | 12,000 |
2009/12/14 | 794 | 794 | 783 | 788 | 12,000 |
2009/12/11 | 792 | 792 | 781 | 786 | 30,000 |
2009/12/10 | 794 | 795 | 792 | 794 | 13,000 |
2009/12/09 | 797 | 797 | 791 | 791 | 12,500 |
2009/12/08 | 799 | 799 | 796 | 797 | 9,500 |
2009/12/07 | 799 | 800 | 798 | 799 | 8,500 |
2009/12/04 | 804 | 804 | 796 | 797 | 16,000 |
2009/12/03 | 799 | 817 | 799 | 812 | 18,500 |
2009/12/02 | 813 | 813 | 810 | 810 | 6,500 |
2009/12/01 | 800 | 815 | 799 | 814 | 29,500 |
2009/11/30 | 792 | 820 | 788 | 810 | 26,500 |
2009/11/27 | 793 | 795 | 785 | 790 | 13,000 |
2009/11/26 | 790 | 793 | 785 | 793 | 14,000 |
2009/11/25 | 796 | 796 | 790 | 791 | 15,500 |
2009/11/24 | 787 | 792 | 782 | 787 | 10,500 |
2009/11/20 | 786 | 794 | 780 | 787 | 17,500 |
2009/11/19 | 783 | 796 | 783 | 796 | 13,000 |
2009/11/18 | 795 | 796 | 790 | 793 | 13,000 |
2009/11/17 | 796 | 796 | 785 | 786 | 11,500 |
2009/11/16 | 804 | 804 | 796 | 796 | 14,500 |
2009/11/13 | 801 | 804 | 801 | 804 | 9,000 |
2009/11/12 | 811 | 811 | 803 | 804 | 5,000 |
2009/11/11 | 810 | 822 | 809 | 811 | 7,000 |
2009/11/10 | 810 | 814 | 806 | 806 | 17,500 |
2009/11/09 | 818 | 820 | 816 | 816 | 12,000 |
2009/11/06 | 824 | 824 | 818 | 818 | 6,000 |
2009/11/05 | 820 | 823 | 812 | 818 | 9,500 |
2009/11/04 | 814 | 820 | 811 | 820 | 9,500 |
2009/11/02 | 816 | 824 | 816 | 824 | 12,500 |
2009/10/30 | 821 | 830 | 820 | 825 | 16,500 |
2009/10/29 | 828 | 832 | 821 | 821 | 17,500 |
2009/10/28 | 841 | 841 | 832 | 834 | 23,500 |
2009/10/27 | 838 | 844 | 830 | 841 | 16,000 |
2009/10/26 | 841 | 841 | 830 | 838 | 19,000 |
2009/10/23 | 830 | 844 | 830 | 832 | 12,500 |
2009/10/22 | 825 | 829 | 823 | 829 | 14,000 |
2009/10/21 | 826 | 837 | 825 | 837 | 16,500 |
2009/10/20 | 822 | 825 | 820 | 825 | 13,000 |
2009/10/19 | 819 | 822 | 810 | 822 | 31,000 |
2009/10/16 | 806 | 815 | 806 | 810 | 7,500 |
2009/10/15 | 809 | 812 | 804 | 804 | 20,000 |
2009/10/14 | 816 | 822 | 806 | 808 | 29,000 |
2009/10/13 | 844 | 844 | 817 | 822 | 15,000 |
2009/10/09 | 830 | 830 | 824 | 825 | 7,000 |
2009/10/08 | 840 | 840 | 819 | 829 | 11,000 |
2009/10/07 | 827 | 827 | 800 | 815 | 10,500 |
2009/10/06 | 835 | 835 | 820 | 827 | 11,500 |
2009/10/05 | 820 | 845 | 807 | 845 | 18,500 |
2009/10/02 | 851 | 855 | 835 | 835 | 14,500 |
2009/10/01 | 859 | 859 | 841 | 857 | 10,000 |
2009/09/30 | 850 | 860 | 849 | 860 | 8,000 |
2009/09/29 | 852 | 858 | 837 | 850 | 26,000 |
2009/09/28 | 852 | 855 | 839 | 851 | 16,500 |
2009/09/25 | 856 | 857 | 834 | 852 | 20,000 |
2009/09/24 | 860 | 861 | 840 | 848 | 19,000 |
2009/09/18 | 847 | 847 | 827 | 837 | 21,000 |
2009/09/17 | 843 | 852 | 830 | 848 | 22,500 |
2009/09/16 | 845 | 850 | 826 | 843 | 37,500 |
2009/09/15 | 841 | 850 | 841 | 844 | 9,000 |
2009/09/14 | 858 | 858 | 846 | 850 | 21,500 |
2009/09/11 | 856 | 859 | 850 | 857 | 27,500 |
2009/09/10 | 845 | 859 | 845 | 854 | 28,500 |
2009/09/09 | 843 | 858 | 843 | 854 | 21,500 |
2009/09/08 | 852 | 860 | 846 | 851 | 9,500 |
2009/09/07 | 862 | 874 | 852 | 854 | 29,000 |
2009/09/04 | 860 | 868 | 860 | 861 | 10,000 |
2009/09/03 | 870 | 870 | 852 | 859 | 23,000 |
2009/09/02 | 857 | 874 | 854 | 874 | 20,500 |
2009/09/01 | 871 | 876 | 865 | 876 | 21,000 |
2009/08/31 | 860 | 873 | 860 | 868 | 21,000 |
2009/08/28 | 850 | 862 | 850 | 859 | 20,500 |
2009/08/27 | 848 | 850 | 842 | 850 | 17,500 |
2009/08/26 | 841 | 849 | 840 | 848 | 22,000 |
2009/08/25 | 843 | 843 | 835 | 842 | 44,000 |
2009/08/24 | 838 | 843 | 824 | 843 | 15,000 |
2009/08/21 | 818 | 828 | 818 | 828 | 23,000 |
2009/08/20 | 828 | 828 | 810 | 822 | 21,000 |
2009/08/19 | 821 | 821 | 808 | 818 | 17,500 |
2009/08/18 | 825 | 831 | 802 | 831 | 17,500 |
2009/08/17 | 826 | 827 | 820 | 825 | 14,000 |
2009/08/14 | 836 | 845 | 834 | 834 | 10,000 |
2009/08/13 | 841 | 845 | 832 | 837 | 25,000 |
2009/08/12 | 839 | 842 | 821 | 821 | 13,000 |
2009/08/11 | 843 | 844 | 828 | 839 | 27,000 |
2009/08/10 | 850 | 850 | 826 | 834 | 39,000 |
2009/08/07 | 815 | 826 | 811 | 820 | 18,500 |
2009/08/06 | 826 | 829 | 818 | 822 | 15,500 |
2009/08/05 | 827 | 836 | 820 | 826 | 14,500 |
2009/08/04 | 832 | 839 | 827 | 827 | 13,000 |
2009/08/03 | 830 | 834 | 830 | 831 | 11,500 |
2009/07/31 | 824 | 833 | 822 | 830 | 24,500 |
2009/07/30 | 820 | 828 | 815 | 823 | 19,500 |
2009/07/29 | 825 | 830 | 816 | 818 | 17,500 |
2009/07/28 | 824 | 830 | 823 | 825 | 19,000 |
2009/07/27 | 832 | 832 | 820 | 824 | 27,500 |
2009/07/24 | 805 | 818 | 805 | 815 | 21,500 |
2009/07/23 | 809 | 813 | 803 | 803 | 28,500 |
2009/07/22 | 806 | 814 | 806 | 809 | 24,000 |
2009/07/21 | 801 | 807 | 801 | 805 | 20,500 |
2009/07/17 | 796 | 804 | 796 | 802 | 13,000 |
2009/07/16 | 798 | 805 | 795 | 795 | 22,500 |
2009/07/15 | 795 | 799 | 795 | 798 | 44,500 |
2009/07/14 | 803 | 803 | 794 | 796 | 58,500 |
2009/07/13 | 791 | 798 | 782 | 794 | 45,000 |
2009/07/10 | 773 | 785 | 768 | 784 | 36,500 |
2009/07/09 | 764 | 766 | 759 | 766 | 22,000 |
2009/07/08 | 761 | 780 | 760 | 764 | 16,000 |
2009/07/07 | 771 | 779 | 762 | 762 | 33,000 |
2009/07/06 | 760 | 775 | 759 | 771 | 26,500 |
2009/07/03 | 765 | 765 | 755 | 762 | 19,000 |
2009/07/02 | 769 | 775 | 768 | 772 | 16,500 |
2009/07/01 | 780 | 781 | 769 | 770 | 24,000 |
2009/06/30 | 755 | 780 | 753 | 777 | 47,000 |
2009/06/29 | 754 | 755 | 751 | 751 | 7,500 |
2009/06/26 | 745 | 755 | 744 | 754 | 16,000 |
2009/06/25 | 745 | 745 | 741 | 745 | 28,000 |
2009/06/24 | 743 | 745 | 740 | 745 | 12,500 |
2009/06/23 | 742 | 743 | 739 | 740 | 11,500 |
2009/06/22 | 743 | 746 | 739 | 740 | 23,500 |
2009/06/19 | 742 | 746 | 736 | 737 | 11,000 |
2009/06/18 | 740 | 742 | 737 | 742 | 6,500 |
2009/06/17 | 731 | 739 | 731 | 739 | 13,000 |
2009/06/16 | 743 | 743 | 731 | 731 | 52,000 |
2009/06/15 | 746 | 746 | 738 | 743 | 30,500 |
2009/06/12 | 746 | 746 | 743 | 745 | 19,500 |
2009/06/11 | 742 | 755 | 742 | 746 | 14,500 |
2009/06/10 | 740 | 744 | 738 | 741 | 16,500 |
2009/06/09 | 742 | 745 | 735 | 738 | 16,500 |
2009/06/08 | 750 | 756 | 739 | 739 | 37,500 |
2009/06/05 | 754 | 756 | 748 | 750 | 10,500 |
2009/06/04 | 752 | 753 | 750 | 752 | 9,500 |
2009/06/03 | 763 | 770 | 749 | 751 | 31,000 |
2009/06/02 | 785 | 785 | 761 | 767 | 38,500 |
2009/06/01 | 761 | 763 | 753 | 757 | 17,000 |
2009/05/29 | 758 | 769 | 753 | 769 | 38,000 |
2009/05/28 | 754 | 760 | 753 | 754 | 12,000 |
2009/05/27 | 753 | 760 | 752 | 752 | 12,500 |
2009/05/26 | 746 | 753 | 743 | 752 | 24,500 |
2009/05/25 | 756 | 760 | 755 | 756 | 12,000 |
2009/05/22 | 744 | 748 | 740 | 746 | 16,500 |
2009/05/21 | 743 | 749 | 736 | 743 | 7,000 |
2009/05/20 | 745 | 745 | 738 | 743 | 9,500 |
2009/05/19 | 738 | 744 | 738 | 743 | 10,500 |
2009/05/18 | 741 | 741 | 733 | 735 | 20,500 |
2009/05/15 | 733 | 745 | 730 | 740 | 48,000 |
2009/05/14 | 745 | 755 | 733 | 733 | 41,500 |
2009/05/13 | 755 | 755 | 744 | 749 | 26,000 |
2009/05/12 | 747 | 753 | 745 | 746 | 14,000 |
2009/05/11 | 750 | 750 | 742 | 747 | 5,000 |
2009/05/08 | 741 | 741 | 736 | 741 | 7,500 |
2009/05/07 | 743 | 749 | 737 | 741 | 24,000 |
2009/05/01 | 743 | 743 | 735 | 739 | 8,500 |
2009/04/30 | 738 | 743 | 738 | 742 | 8,000 |
2009/04/28 | 744 | 754 | 740 | 741 | 15,500 |
2009/04/27 | 753 | 756 | 742 | 744 | 28,000 |
2009/04/24 | 743 | 748 | 743 | 743 | 6,000 |
2009/04/23 | 749 | 751 | 742 | 743 | 38,500 |
2009/04/22 | 750 | 760 | 747 | 747 | 14,500 |
2009/04/21 | 755 | 760 | 745 | 748 | 29,000 |
2009/04/20 | 767 | 767 | 753 | 755 | 23,000 |
2009/04/17 | 778 | 778 | 766 | 767 | 9,500 |
2009/04/16 | 788 | 788 | 767 | 767 | 22,000 |
2009/04/15 | 770 | 784 | 770 | 780 | 27,500 |
2009/04/14 | 746 | 754 | 740 | 740 | 13,000 |
2009/04/13 | 761 | 761 | 746 | 749 | 16,500 |
2009/04/10 | 772 | 774 | 757 | 759 | 9,500 |
2009/04/09 | 757 | 757 | 751 | 755 | 13,500 |
2009/04/08 | 757 | 757 | 753 | 754 | 15,000 |
2009/04/07 | 774 | 775 | 764 | 764 | 5,000 |
2009/04/06 | 770 | 770 | 753 | 764 | 17,500 |
2009/04/03 | 811 | 811 | 771 | 777 | 9,500 |
2009/04/02 | 799 | 805 | 799 | 801 | 15,000 |
2009/04/01 | 810 | 810 | 788 | 788 | 3,500 |
2009/03/31 | 784 | 784 | 780 | 781 | 6,000 |
2009/03/30 | 814 | 824 | 794 | 794 | 13,500 |
2009/03/27 | 810 | 825 | 798 | 806 | 22,500 |
2009/03/26 | 827 | 827 | 815 | 820 | 5,000 |
2009/03/25 | 823 | 829 | 813 | 827 | 25,000 |
2009/03/24 | 825 | 835 | 818 | 833 | 19,500 |
2009/03/23 | 810 | 815 | 790 | 815 | 40,500 |
2009/03/19 | 804 | 804 | 790 | 790 | 7,500 |
2009/03/18 | 781 | 796 | 781 | 785 | 25,000 |
2009/03/17 | 770 | 778 | 765 | 766 | 13,500 |
2009/03/16 | 765 | 782 | 755 | 762 | 19,500 |
2009/03/13 | 765 | 770 | 760 | 765 | 28,000 |
2009/03/12 | 770 | 777 | 765 | 770 | 10,500 |
2009/03/11 | 759 | 780 | 759 | 769 | 11,500 |
2009/03/10 | 756 | 762 | 748 | 759 | 13,500 |
2009/03/09 | 803 | 810 | 784 | 786 | 15,000 |
2009/03/06 | 788 | 822 | 778 | 801 | 58,000 |
2009/03/05 | 780 | 784 | 770 | 778 | 15,500 |
2009/03/04 | 778 | 779 | 774 | 778 | 22,000 |
2009/03/03 | 771 | 779 | 771 | 775 | 7,000 |
2009/03/02 | 789 | 789 | 771 | 771 | 4,500 |
2009/02/27 | 781 | 792 | 781 | 791 | 10,000 |
2009/02/26 | 791 | 797 | 774 | 789 | 19,000 |
2009/02/25 | 801 | 801 | 791 | 791 | 36,000 |
2009/02/24 | 792 | 800 | 771 | 793 | 61,000 |
2009/02/23 | 803 | 810 | 803 | 807 | 117,000 |
2009/02/20 | 808 | 809 | 803 | 809 | 17,500 |
2009/02/19 | 804 | 807 | 804 | 807 | 13,500 |
2009/02/18 | 809 | 817 | 807 | 812 | 26,000 |
2009/02/17 | 816 | 816 | 806 | 810 | 12,500 |
2009/02/16 | 819 | 819 | 815 | 818 | 11,500 |
2009/02/13 | 819 | 819 | 811 | 817 | 14,500 |
2009/02/12 | 809 | 809 | 802 | 803 | 21,500 |
2009/02/10 | 805 | 814 | 805 | 807 | 15,500 |
2009/02/09 | 812 | 813 | 800 | 800 | 16,500 |
2009/02/06 | 810 | 813 | 800 | 810 | 23,000 |
2009/02/05 | 790 | 812 | 783 | 812 | 30,000 |
2009/02/04 | 783 | 790 | 780 | 787 | 10,000 |
2009/02/03 | 771 | 782 | 769 | 773 | 7,500 |
2009/02/02 | 753 | 760 | 751 | 760 | 8,000 |
2009/01/30 | 752 | 764 | 752 | 756 | 11,000 |
2009/01/29 | 760 | 765 | 756 | 765 | 9,000 |
2009/01/28 | 760 | 770 | 760 | 764 | 6,000 |
2009/01/27 | 771 | 777 | 757 | 770 | 6,500 |
2009/01/26 | 758 | 759 | 751 | 751 | 6,500 |
2009/01/23 | 757 | 758 | 748 | 749 | 8,000 |
2009/01/22 | 747 | 757 | 747 | 757 | 4,000 |
2009/01/21 | 750 | 750 | 738 | 750 | 11,500 |
2009/01/20 | 765 | 784 | 760 | 760 | 5,000 |
2009/01/19 | 760 | 780 | 760 | 767 | 11,500 |
2009/01/16 | 751 | 765 | 751 | 761 | 10,500 |
2009/01/15 | 762 | 773 | 752 | 754 | 9,000 |
2009/01/14 | 765 | 765 | 761 | 762 | 5,500 |
2009/01/13 | 782 | 782 | 765 | 765 | 8,000 |
2009/01/09 | 790 | 790 | 777 | 782 | 10,000 |
2009/01/08 | 796 | 796 | 789 | 790 | 6,500 |
2009/01/07 | 800 | 800 | 795 | 796 | 20,000 |
2009/01/06 | 800 | 800 | 795 | 800 | 8,000 |
2009/01/05 | 790 | 800 | 780 | 800 | 2,500 |