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 |
---|---|---|---|---|---|
2010/12/30 | 696 | 698 | 696 | 696 | 9,000 |
2010/12/29 | 692 | 695 | 691 | 694 | 8,500 |
2010/12/28 | 686 | 697 | 685 | 692 | 22,000 |
2010/12/27 | 697 | 697 | 687 | 688 | 35,000 |
2010/12/24 | 699 | 699 | 693 | 694 | 12,000 |
2010/12/22 | 695 | 699 | 695 | 699 | 12,500 |
2010/12/21 | 694 | 699 | 694 | 695 | 12,500 |
2010/12/20 | 697 | 699 | 697 | 699 | 14,000 |
2010/12/17 | 694 | 700 | 688 | 697 | 21,000 |
2010/12/16 | 694 | 696 | 693 | 694 | 17,000 |
2010/12/15 | 689 | 695 | 689 | 693 | 15,500 |
2010/12/14 | 680 | 699 | 680 | 689 | 16,500 |
2010/12/13 | 687 | 687 | 676 | 679 | 23,500 |
2010/12/10 | 675 | 678 | 675 | 678 | 36,000 |
2010/12/09 | 676 | 680 | 676 | 679 | 18,500 |
2010/12/08 | 672 | 676 | 672 | 676 | 11,000 |
2010/12/07 | 671 | 673 | 670 | 672 | 13,000 |
2010/12/06 | 674 | 675 | 667 | 670 | 16,500 |
2010/12/03 | 671 | 671 | 665 | 665 | 18,500 |
2010/12/02 | 672 | 672 | 665 | 665 | 19,500 |
2010/12/01 | 660 | 674 | 660 | 665 | 17,000 |
2010/11/30 | 665 | 666 | 659 | 660 | 18,000 |
2010/11/29 | 661 | 665 | 650 | 660 | 16,500 |
2010/11/26 | 660 | 668 | 659 | 661 | 16,500 |
2010/11/25 | 674 | 674 | 668 | 668 | 14,500 |
2010/11/24 | 655 | 674 | 655 | 660 | 20,000 |
2010/11/22 | 664 | 666 | 657 | 664 | 7,500 |
2010/11/19 | 651 | 660 | 651 | 654 | 15,500 |
2010/11/18 | 643 | 650 | 643 | 650 | 5,000 |
2010/11/17 | 642 | 644 | 641 | 642 | 14,000 |
2010/11/16 | 644 | 645 | 640 | 644 | 7,500 |
2010/11/15 | 646 | 653 | 646 | 646 | 7,500 |
2010/11/12 | 646 | 648 | 646 | 646 | 7,500 |
2010/11/11 | 638 | 647 | 638 | 646 | 14,000 |
2010/11/10 | 634 | 646 | 634 | 643 | 11,000 |
2010/11/09 | 633 | 637 | 633 | 634 | 7,500 |
2010/11/08 | 633 | 637 | 633 | 637 | 11,000 |
2010/11/05 | 631 | 645 | 630 | 632 | 18,000 |
2010/11/04 | 620 | 638 | 620 | 629 | 18,000 |
2010/11/02 | 621 | 625 | 618 | 619 | 12,500 |
2010/11/01 | 628 | 628 | 620 | 621 | 22,000 |
2010/10/29 | 640 | 640 | 614 | 628 | 35,500 |
2010/10/28 | 651 | 656 | 640 | 640 | 38,500 |
2010/10/27 | 662 | 662 | 650 | 655 | 14,500 |
2010/10/26 | 654 | 657 | 652 | 653 | 22,500 |
2010/10/25 | 659 | 663 | 652 | 653 | 21,000 |
2010/10/22 | 658 | 660 | 654 | 654 | 15,500 |
2010/10/21 | 660 | 660 | 658 | 658 | 14,000 |
2010/10/20 | 674 | 674 | 660 | 660 | 20,500 |
2010/10/19 | 674 | 679 | 668 | 674 | 12,500 |
2010/10/18 | 665 | 682 | 665 | 674 | 15,500 |
2010/10/15 | 676 | 676 | 668 | 669 | 11,500 |
2010/10/14 | 671 | 675 | 670 | 670 | 16,500 |
2010/10/13 | 663 | 676 | 661 | 673 | 24,500 |
2010/10/12 | 698 | 698 | 663 | 663 | 31,500 |
2010/10/08 | 698 | 698 | 691 | 691 | 29,000 |
2010/10/07 | 689 | 694 | 687 | 694 | 19,500 |
2010/10/06 | 688 | 692 | 687 | 689 | 15,500 |
2010/10/05 | 689 | 689 | 678 | 687 | 37,000 |
2010/10/04 | 688 | 691 | 685 | 685 | 11,000 |
2010/10/01 | 686 | 689 | 684 | 688 | 13,500 |
2010/09/30 | 690 | 694 | 685 | 685 | 14,500 |
2010/09/29 | 690 | 693 | 690 | 691 | 8,500 |
2010/09/28 | 686 | 692 | 686 | 690 | 12,500 |
2010/09/27 | 686 | 688 | 675 | 688 | 16,500 |
2010/09/24 | 681 | 687 | 681 | 685 | 12,000 |
2010/09/22 | 682 | 683 | 680 | 681 | 34,500 |
2010/09/21 | 684 | 686 | 682 | 682 | 17,000 |
2010/09/17 | 682 | 689 | 681 | 684 | 16,500 |
2010/09/16 | 683 | 685 | 683 | 685 | 9,000 |
2010/09/15 | 681 | 689 | 680 | 687 | 12,500 |
2010/09/14 | 685 | 688 | 680 | 681 | 29,500 |
2010/09/13 | 686 | 688 | 685 | 685 | 15,500 |
2010/09/10 | 692 | 693 | 687 | 688 | 29,500 |
2010/09/09 | 686 | 688 | 686 | 686 | 3,500 |
2010/09/08 | 686 | 689 | 686 | 686 | 5,500 |
2010/09/07 | 688 | 698 | 688 | 690 | 8,000 |
2010/09/06 | 689 | 693 | 685 | 691 | 10,000 |
2010/09/03 | 683 | 692 | 683 | 689 | 6,000 |
2010/09/02 | 690 | 693 | 682 | 683 | 16,000 |
2010/09/01 | 689 | 693 | 684 | 684 | 24,500 |
2010/08/31 | 706 | 706 | 691 | 692 | 11,500 |
2010/08/30 | 712 | 715 | 702 | 706 | 14,500 |
2010/08/27 | 705 | 706 | 700 | 701 | 28,500 |
2010/08/26 | 711 | 715 | 710 | 712 | 16,500 |
2010/08/25 | 710 | 715 | 710 | 711 | 16,000 |
2010/08/24 | 710 | 712 | 708 | 712 | 14,000 |
2010/08/23 | 717 | 717 | 710 | 713 | 8,000 |
2010/08/20 | 717 | 718 | 715 | 717 | 4,500 |
2010/08/19 | 713 | 717 | 713 | 717 | 4,000 |
2010/08/18 | 717 | 717 | 710 | 714 | 11,000 |
2010/08/17 | 712 | 718 | 711 | 714 | 7,000 |
2010/08/16 | 710 | 714 | 710 | 714 | 4,000 |
2010/08/13 | 708 | 715 | 708 | 714 | 9,000 |
2010/08/12 | 706 | 710 | 706 | 708 | 20,000 |
2010/08/11 | 717 | 717 | 711 | 711 | 23,000 |
2010/08/10 | 718 | 720 | 716 | 717 | 21,000 |
2010/08/09 | 720 | 721 | 716 | 718 | 29,500 |
2010/08/06 | 720 | 723 | 719 | 723 | 15,000 |
2010/08/05 | 722 | 723 | 720 | 722 | 11,500 |
2010/08/04 | 720 | 723 | 719 | 722 | 15,500 |
2010/08/03 | 726 | 731 | 726 | 728 | 13,000 |
2010/08/02 | 727 | 729 | 726 | 726 | 15,000 |
2010/07/30 | 734 | 734 | 727 | 727 | 11,000 |
2010/07/29 | 732 | 736 | 728 | 734 | 17,000 |
2010/07/28 | 733 | 738 | 732 | 732 | 6,500 |
2010/07/27 | 733 | 734 | 729 | 731 | 5,000 |
2010/07/26 | 737 | 737 | 726 | 729 | 5,500 |
2010/07/23 | 735 | 735 | 722 | 727 | 13,500 |
2010/07/22 | 724 | 730 | 720 | 720 | 10,500 |
2010/07/21 | 736 | 736 | 724 | 724 | 9,500 |
2010/07/20 | 740 | 740 | 726 | 727 | 12,500 |
2010/07/16 | 726 | 727 | 721 | 727 | 11,500 |
2010/07/15 | 737 | 737 | 720 | 725 | 10,500 |
2010/07/14 | 730 | 745 | 730 | 740 | 10,500 |
2010/07/13 | 725 | 729 | 722 | 724 | 16,000 |
2010/07/12 | 740 | 745 | 734 | 736 | 8,000 |
2010/07/09 | 733 | 740 | 733 | 740 | 6,000 |
2010/07/08 | 738 | 741 | 736 | 737 | 10,500 |
2010/07/07 | 731 | 737 | 729 | 734 | 14,000 |
2010/07/06 | 729 | 729 | 722 | 725 | 8,000 |
2010/07/05 | 726 | 729 | 724 | 724 | 12,000 |
2010/07/02 | 722 | 724 | 722 | 722 | 12,000 |
2010/07/01 | 726 | 726 | 720 | 722 | 15,500 |
2010/06/30 | 725 | 725 | 718 | 723 | 41,500 |
2010/06/29 | 727 | 730 | 725 | 727 | 35,500 |
2010/06/28 | 728 | 728 | 726 | 727 | 18,500 |
2010/06/25 | 738 | 738 | 726 | 727 | 29,500 |
2010/06/24 | 734 | 739 | 733 | 733 | 11,500 |
2010/06/23 | 740 | 741 | 734 | 734 | 13,500 |
2010/06/22 | 745 | 746 | 729 | 738 | 35,000 |
2010/06/21 | 743 | 746 | 742 | 745 | 20,500 |
2010/06/18 | 743 | 744 | 738 | 743 | 7,000 |
2010/06/17 | 738 | 738 | 735 | 737 | 11,500 |
2010/06/16 | 737 | 744 | 732 | 735 | 11,500 |
2010/06/15 | 734 | 735 | 728 | 731 | 10,500 |
2010/06/14 | 732 | 732 | 731 | 731 | 8,500 |
2010/06/11 | 730 | 734 | 729 | 731 | 23,000 |
2010/06/10 | 726 | 737 | 726 | 729 | 10,000 |
2010/06/09 | 732 | 732 | 725 | 726 | 32,000 |
2010/06/08 | 731 | 734 | 731 | 732 | 10,000 |
2010/06/07 | 735 | 735 | 731 | 731 | 20,500 |
2010/06/04 | 737 | 745 | 737 | 741 | 10,000 |
2010/06/03 | 736 | 739 | 735 | 736 | 16,000 |
2010/06/02 | 740 | 742 | 735 | 736 | 26,000 |
2010/06/01 | 741 | 745 | 741 | 745 | 5,000 |
2010/05/31 | 738 | 748 | 738 | 747 | 4,000 |
2010/05/28 | 748 | 753 | 735 | 737 | 18,500 |
2010/05/27 | 740 | 740 | 732 | 733 | 46,500 |
2010/05/26 | 744 | 745 | 740 | 742 | 32,000 |
2010/05/25 | 750 | 750 | 743 | 745 | 23,000 |
2010/05/24 | 746 | 753 | 746 | 750 | 13,500 |
2010/05/21 | 745 | 746 | 743 | 745 | 15,500 |
2010/05/20 | 750 | 757 | 750 | 757 | 16,500 |
2010/05/19 | 762 | 762 | 745 | 750 | 28,000 |
2010/05/18 | 767 | 767 | 762 | 762 | 12,500 |
2010/05/17 | 770 | 773 | 767 | 768 | 19,000 |
2010/05/14 | 779 | 779 | 773 | 773 | 13,500 |
2010/05/13 | 777 | 777 | 774 | 776 | 12,000 |
2010/05/12 | 776 | 777 | 773 | 775 | 15,500 |
2010/05/11 | 780 | 780 | 776 | 776 | 23,000 |
2010/05/10 | 776 | 782 | 770 | 782 | 12,500 |
2010/05/07 | 774 | 781 | 770 | 775 | 26,000 |
2010/05/06 | 788 | 792 | 779 | 787 | 26,000 |
2010/04/30 | 790 | 796 | 790 | 795 | 14,500 |
2010/04/28 | 792 | 792 | 784 | 784 | 34,000 |
2010/04/27 | 796 | 796 | 791 | 794 | 13,000 |
2010/04/26 | 798 | 798 | 796 | 796 | 31,000 |
2010/04/23 | 791 | 796 | 791 | 795 | 9,500 |
2010/04/22 | 793 | 797 | 790 | 796 | 45,500 |
2010/04/21 | 798 | 798 | 796 | 796 | 20,500 |
2010/04/20 | 794 | 796 | 793 | 795 | 8,500 |
2010/04/19 | 796 | 803 | 795 | 797 | 19,500 |
2010/04/16 | 798 | 803 | 798 | 802 | 15,000 |
2010/04/15 | 797 | 803 | 797 | 802 | 52,500 |
2010/04/14 | 783 | 793 | 782 | 788 | 13,500 |
2010/04/13 | 791 | 792 | 786 | 789 | 28,000 |
2010/04/12 | 784 | 789 | 782 | 786 | 16,500 |
2010/04/09 | 780 | 783 | 780 | 780 | 7,500 |
2010/04/08 | 780 | 781 | 779 | 780 | 15,000 |
2010/04/07 | 780 | 784 | 775 | 780 | 14,000 |
2010/04/06 | 775 | 783 | 774 | 779 | 18,000 |
2010/04/05 | 785 | 785 | 772 | 774 | 18,000 |
2010/04/02 | 781 | 781 | 776 | 778 | 12,500 |
2010/04/01 | 783 | 783 | 771 | 781 | 27,500 |
2010/03/31 | 788 | 788 | 774 | 774 | 46,000 |
2010/03/30 | 766 | 780 | 754 | 780 | 54,000 |
2010/03/29 | 770 | 777 | 761 | 764 | 38,500 |
2010/03/26 | 766 | 771 | 765 | 771 | 26,000 |
2010/03/25 | 765 | 768 | 765 | 768 | 22,000 |
2010/03/24 | 765 | 767 | 762 | 765 | 18,000 |
2010/03/23 | 762 | 765 | 762 | 763 | 10,500 |
2010/03/19 | 763 | 764 | 761 | 761 | 18,000 |
2010/03/18 | 763 | 763 | 761 | 763 | 13,000 |
2010/03/17 | 764 | 764 | 761 | 764 | 21,000 |
2010/03/16 | 768 | 768 | 763 | 764 | 7,500 |
2010/03/15 | 765 | 765 | 762 | 763 | 16,500 |
2010/03/12 | 769 | 769 | 759 | 759 | 25,000 |
2010/03/11 | 760 | 767 | 759 | 765 | 21,000 |
2010/03/10 | 760 | 760 | 755 | 758 | 10,500 |
2010/03/09 | 752 | 763 | 752 | 755 | 27,500 |
2010/03/08 | 756 | 760 | 751 | 752 | 33,000 |
2010/03/05 | 747 | 755 | 743 | 755 | 27,000 |
2010/03/04 | 750 | 751 | 745 | 748 | 21,000 |
2010/03/03 | 759 | 764 | 748 | 750 | 55,000 |
2010/03/02 | 773 | 773 | 758 | 765 | 37,000 |
2010/03/01 | 768 | 772 | 764 | 764 | 23,500 |
2010/02/26 | 769 | 775 | 767 | 772 | 28,000 |
2010/02/25 | 781 | 783 | 765 | 777 | 75,000 |
2010/02/24 | 766 | 785 | 762 | 785 | 122,000 |
2010/02/23 | 790 | 802 | 780 | 797 | 204,500 |
2010/02/22 | 802 | 811 | 802 | 804 | 50,000 |
2010/02/19 | 801 | 801 | 798 | 798 | 35,500 |
2010/02/18 | 799 | 802 | 798 | 802 | 35,000 |
2010/02/17 | 798 | 800 | 798 | 800 | 20,500 |
2010/02/16 | 800 | 801 | 799 | 799 | 24,000 |
2010/02/15 | 802 | 802 | 797 | 798 | 29,000 |
2010/02/12 | 802 | 805 | 797 | 799 | 52,500 |
2010/02/10 | 804 | 810 | 804 | 804 | 13,500 |
2010/02/09 | 805 | 807 | 804 | 807 | 24,500 |
2010/02/08 | 807 | 813 | 806 | 807 | 21,500 |
2010/02/05 | 808 | 808 | 806 | 807 | 16,000 |
2010/02/04 | 812 | 815 | 810 | 810 | 14,500 |
2010/02/03 | 808 | 813 | 808 | 812 | 17,000 |
2010/02/02 | 808 | 808 | 805 | 807 | 14,500 |
2010/02/01 | 804 | 806 | 803 | 804 | 21,500 |
2010/01/29 | 802 | 803 | 796 | 802 | 25,500 |
2010/01/28 | 801 | 803 | 800 | 802 | 9,000 |
2010/01/27 | 800 | 803 | 800 | 800 | 23,500 |
2010/01/26 | 805 | 806 | 802 | 803 | 24,500 |
2010/01/25 | 806 | 808 | 805 | 806 | 17,500 |
2010/01/22 | 811 | 813 | 808 | 810 | 22,500 |
2010/01/21 | 813 | 817 | 811 | 816 | 29,000 |
2010/01/20 | 819 | 819 | 817 | 817 | 18,000 |
2010/01/19 | 818 | 819 | 817 | 818 | 17,000 |
2010/01/18 | 818 | 820 | 818 | 819 | 11,000 |
2010/01/15 | 819 | 821 | 812 | 819 | 26,500 |
2010/01/14 | 827 | 827 | 819 | 819 | 13,500 |
2010/01/13 | 820 | 823 | 818 | 819 | 35,000 |
2010/01/12 | 830 | 834 | 830 | 834 | 15,000 |
2010/01/08 | 821 | 835 | 820 | 827 | 25,000 |
2010/01/07 | 825 | 825 | 819 | 820 | 7,000 |
2010/01/06 | 819 | 821 | 818 | 821 | 13,500 |
2010/01/05 | 827 | 827 | 812 | 813 | 13,500 |
2010/01/04 | 819 | 819 | 817 | 818 | 7,000 |