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 |
---|---|---|---|---|---|
2015/12/30 | 2,121 | 2,132 | 2,105 | 2,119 | 40,800 |
2015/12/29 | 2,071 | 2,108 | 2,059 | 2,108 | 26,800 |
2015/12/28 | 2,043 | 2,079 | 2,043 | 2,073 | 22,300 |
2015/12/25 | 2,051 | 2,064 | 2,036 | 2,043 | 45,800 |
2015/12/24 | 2,080 | 2,081 | 2,051 | 2,051 | 36,000 |
2015/12/22 | 2,076 | 2,103 | 2,076 | 2,077 | 31,000 |
2015/12/21 | 2,094 | 2,102 | 2,054 | 2,073 | 58,000 |
2015/12/18 | 2,143 | 2,154 | 2,104 | 2,104 | 126,100 |
2015/12/17 | 2,104 | 2,146 | 2,083 | 2,140 | 107,400 |
2015/12/16 | 2,062 | 2,094 | 2,062 | 2,094 | 65,100 |
2015/12/15 | 2,079 | 2,086 | 2,052 | 2,054 | 76,600 |
2015/12/14 | 2,035 | 2,080 | 2,024 | 2,079 | 70,800 |
2015/12/11 | 2,034 | 2,064 | 2,034 | 2,055 | 69,100 |
2015/12/10 | 2,053 | 2,065 | 2,041 | 2,053 | 57,200 |
2015/12/09 | 2,069 | 2,081 | 2,055 | 2,069 | 69,200 |
2015/12/08 | 2,064 | 2,085 | 2,055 | 2,062 | 37,200 |
2015/12/07 | 2,086 | 2,100 | 2,061 | 2,062 | 68,600 |
2015/12/04 | 2,093 | 2,093 | 2,075 | 2,081 | 56,000 |
2015/12/03 | 2,121 | 2,126 | 2,096 | 2,110 | 42,900 |
2015/12/02 | 2,097 | 2,117 | 2,091 | 2,115 | 35,000 |
2015/12/01 | 2,103 | 2,116 | 2,087 | 2,091 | 36,900 |
2015/11/30 | 2,098 | 2,101 | 2,082 | 2,098 | 36,000 |
2015/11/27 | 2,096 | 2,101 | 2,082 | 2,092 | 30,600 |
2015/11/26 | 2,114 | 2,121 | 2,085 | 2,093 | 43,900 |
2015/11/25 | 2,090 | 2,104 | 2,070 | 2,103 | 53,100 |
2015/11/24 | 2,080 | 2,109 | 2,058 | 2,074 | 125,100 |
2015/11/20 | 2,110 | 2,141 | 2,080 | 2,093 | 102,000 |
2015/11/19 | 2,094 | 2,141 | 2,080 | 2,109 | 75,000 |
2015/11/18 | 2,150 | 2,154 | 2,087 | 2,092 | 106,500 |
2015/11/17 | 2,176 | 2,184 | 2,127 | 2,128 | 63,900 |
2015/11/16 | 2,168 | 2,181 | 2,140 | 2,143 | 88,400 |
2015/11/13 | 2,208 | 2,236 | 2,190 | 2,193 | 95,800 |
2015/11/12 | 2,160 | 2,214 | 2,160 | 2,210 | 127,100 |
2015/11/11 | 2,119 | 2,181 | 2,113 | 2,177 | 132,500 |
2015/11/10 | 2,090 | 2,120 | 2,084 | 2,120 | 60,900 |
2015/11/09 | 2,123 | 2,123 | 2,088 | 2,097 | 62,500 |
2015/11/06 | 2,053 | 2,108 | 2,051 | 2,092 | 73,900 |
2015/11/05 | 2,059 | 2,077 | 2,040 | 2,053 | 110,500 |
2015/11/04 | 2,088 | 2,091 | 2,050 | 2,050 | 72,000 |
2015/11/02 | 2,101 | 2,101 | 2,057 | 2,063 | 75,800 |
2015/10/30 | 2,100 | 2,125 | 2,090 | 2,107 | 57,500 |
2015/10/29 | 2,100 | 2,123 | 2,082 | 2,104 | 108,100 |
2015/10/28 | 2,104 | 2,121 | 2,083 | 2,090 | 119,000 |
2015/10/27 | 2,103 | 2,124 | 2,103 | 2,118 | 63,600 |
2015/10/26 | 2,155 | 2,159 | 2,105 | 2,111 | 102,400 |
2015/10/23 | 2,158 | 2,186 | 2,139 | 2,148 | 68,000 |
2015/10/22 | 2,126 | 2,146 | 2,115 | 2,134 | 46,500 |
2015/10/21 | 2,161 | 2,161 | 2,100 | 2,126 | 113,100 |
2015/10/20 | 2,157 | 2,170 | 2,145 | 2,161 | 62,200 |
2015/10/19 | 2,120 | 2,155 | 2,105 | 2,136 | 102,100 |
2015/10/16 | 2,181 | 2,181 | 2,107 | 2,116 | 152,500 |
2015/10/15 | 2,109 | 2,181 | 2,109 | 2,181 | 159,600 |
2015/10/14 | 2,241 | 2,248 | 2,103 | 2,139 | 515,500 |
2015/10/13 | 2,319 | 2,364 | 2,293 | 2,341 | 87,300 |
2015/10/09 | 2,330 | 2,331 | 2,272 | 2,320 | 75,600 |
2015/10/08 | 2,340 | 2,350 | 2,301 | 2,308 | 68,700 |
2015/10/07 | 2,430 | 2,447 | 2,321 | 2,338 | 108,500 |
2015/10/06 | 2,403 | 2,437 | 2,390 | 2,415 | 81,700 |
2015/10/05 | 2,389 | 2,415 | 2,351 | 2,358 | 100,300 |
2015/10/02 | 2,330 | 2,349 | 2,303 | 2,334 | 62,600 |
2015/10/01 | 2,409 | 2,409 | 2,327 | 2,330 | 83,700 |
2015/09/30 | 2,398 | 2,409 | 2,367 | 2,400 | 68,800 |
2015/09/29 | 2,373 | 2,373 | 2,332 | 2,346 | 42,600 |
2015/09/28 | 2,400 | 2,419 | 2,360 | 2,397 | 64,600 |
2015/09/25 | 2,319 | 2,400 | 2,319 | 2,400 | 54,400 |
2015/09/24 | 2,284 | 2,342 | 2,284 | 2,319 | 50,000 |
2015/09/18 | 2,311 | 2,337 | 2,286 | 2,314 | 48,700 |
2015/09/17 | 2,310 | 2,344 | 2,286 | 2,335 | 40,100 |
2015/09/16 | 2,363 | 2,363 | 2,287 | 2,309 | 34,200 |
2015/09/15 | 2,303 | 2,394 | 2,303 | 2,359 | 76,700 |
2015/09/14 | 2,291 | 2,326 | 2,284 | 2,284 | 49,500 |
2015/09/11 | 2,296 | 2,335 | 2,285 | 2,289 | 122,100 |
2015/09/10 | 2,342 | 2,342 | 2,277 | 2,322 | 41,300 |
2015/09/09 | 2,355 | 2,369 | 2,309 | 2,347 | 56,000 |
2015/09/08 | 2,364 | 2,384 | 2,274 | 2,291 | 54,200 |
2015/09/07 | 2,334 | 2,373 | 2,326 | 2,360 | 58,000 |
2015/09/04 | 2,398 | 2,398 | 2,334 | 2,344 | 75,200 |
2015/09/03 | 2,439 | 2,471 | 2,384 | 2,391 | 73,900 |
2015/09/02 | 2,433 | 2,489 | 2,424 | 2,432 | 51,400 |
2015/09/01 | 2,504 | 2,504 | 2,435 | 2,440 | 61,600 |
2015/08/31 | 2,517 | 2,520 | 2,468 | 2,515 | 39,200 |
2015/08/28 | 2,550 | 2,550 | 2,497 | 2,524 | 72,100 |
2015/08/27 | 2,530 | 2,546 | 2,473 | 2,517 | 129,100 |
2015/08/26 | 2,500 | 2,524 | 2,435 | 2,510 | 110,700 |
2015/08/25 | 2,440 | 2,516 | 2,400 | 2,402 | 116,700 |
2015/08/24 | 2,500 | 2,533 | 2,459 | 2,463 | 86,000 |
2015/08/21 | 2,563 | 2,563 | 2,527 | 2,536 | 93,200 |
2015/08/20 | 2,607 | 2,643 | 2,589 | 2,601 | 77,700 |
2015/08/19 | 2,625 | 2,647 | 2,618 | 2,620 | 119,100 |
2015/08/18 | 2,670 | 2,680 | 2,624 | 2,637 | 94,700 |
2015/08/17 | 2,709 | 2,710 | 2,667 | 2,683 | 75,000 |
2015/08/14 | 2,687 | 2,719 | 2,670 | 2,692 | 82,300 |
2015/08/13 | 2,665 | 2,697 | 2,626 | 2,666 | 68,800 |
2015/08/12 | 2,650 | 2,684 | 2,640 | 2,658 | 88,600 |
2015/08/11 | 2,700 | 2,717 | 2,681 | 2,704 | 186,600 |
2015/08/10 | 2,591 | 2,676 | 2,591 | 2,658 | 110,600 |
2015/08/07 | 2,605 | 2,614 | 2,575 | 2,605 | 47,400 |
2015/08/06 | 2,696 | 2,706 | 2,612 | 2,613 | 152,400 |
2015/08/05 | 2,615 | 2,698 | 2,615 | 2,696 | 197,500 |
2015/08/04 | 2,550 | 2,630 | 2,544 | 2,611 | 171,100 |
2015/08/03 | 2,510 | 2,550 | 2,510 | 2,544 | 124,200 |
2015/07/31 | 2,493 | 2,509 | 2,470 | 2,509 | 38,600 |
2015/07/30 | 2,525 | 2,525 | 2,467 | 2,492 | 70,800 |
2015/07/29 | 2,501 | 2,531 | 2,492 | 2,519 | 109,800 |
2015/07/28 | 2,399 | 2,487 | 2,388 | 2,470 | 104,400 |
2015/07/27 | 2,454 | 2,472 | 2,400 | 2,424 | 114,000 |
2015/07/24 | 2,498 | 2,514 | 2,431 | 2,454 | 130,000 |
2015/07/23 | 2,477 | 2,509 | 2,451 | 2,495 | 48,100 |
2015/07/22 | 2,511 | 2,515 | 2,461 | 2,480 | 65,300 |
2015/07/21 | 2,546 | 2,546 | 2,501 | 2,518 | 64,600 |
2015/07/17 | 2,545 | 2,559 | 2,475 | 2,511 | 134,700 |
2015/07/16 | 2,534 | 2,580 | 2,534 | 2,544 | 153,800 |
2015/07/15 | 2,460 | 2,557 | 2,460 | 2,531 | 211,300 |
2015/07/14 | 2,460 | 2,532 | 2,360 | 2,454 | 387,900 |
2015/07/13 | 2,499 | 2,566 | 2,496 | 2,560 | 147,600 |
2015/07/10 | 2,459 | 2,524 | 2,422 | 2,468 | 158,400 |
2015/07/09 | 2,440 | 2,452 | 2,350 | 2,446 | 152,100 |
2015/07/08 | 2,490 | 2,549 | 2,458 | 2,470 | 148,000 |
2015/07/07 | 2,491 | 2,500 | 2,481 | 2,490 | 69,800 |
2015/07/06 | 2,487 | 2,494 | 2,458 | 2,470 | 77,500 |
2015/07/03 | 2,536 | 2,537 | 2,491 | 2,509 | 88,500 |
2015/07/02 | 2,554 | 2,580 | 2,530 | 2,536 | 95,300 |
2015/07/01 | 2,528 | 2,570 | 2,481 | 2,520 | 145,500 |
2015/06/30 | 2,399 | 2,488 | 2,399 | 2,478 | 127,800 |
2015/06/29 | 2,452 | 2,492 | 2,383 | 2,393 | 204,400 |
2015/06/26 | 2,570 | 2,598 | 2,531 | 2,539 | 81,300 |
2015/06/25 | 2,450 | 2,587 | 2,444 | 2,520 | 271,700 |
2015/06/24 | 2,482 | 2,487 | 2,419 | 2,429 | 126,900 |
2015/06/23 | 2,449 | 2,489 | 2,446 | 2,477 | 67,000 |
2015/06/22 | 2,412 | 2,426 | 2,392 | 2,423 | 53,400 |
2015/06/19 | 2,400 | 2,428 | 2,395 | 2,400 | 91,800 |
2015/06/18 | 2,444 | 2,456 | 2,392 | 2,393 | 75,700 |
2015/06/17 | 2,422 | 2,462 | 2,417 | 2,440 | 76,100 |
2015/06/16 | 2,381 | 2,433 | 2,380 | 2,421 | 85,600 |
2015/06/15 | 2,400 | 2,438 | 2,394 | 2,400 | 41,500 |
2015/06/12 | 2,415 | 2,459 | 2,391 | 2,399 | 138,200 |
2015/06/11 | 2,370 | 2,419 | 2,369 | 2,394 | 111,800 |
2015/06/10 | 2,311 | 2,367 | 2,311 | 2,351 | 65,900 |
2015/06/09 | 2,325 | 2,357 | 2,311 | 2,311 | 69,000 |
2015/06/08 | 2,358 | 2,378 | 2,325 | 2,344 | 68,000 |
2015/06/05 | 2,350 | 2,374 | 2,324 | 2,342 | 79,000 |
2015/06/04 | 2,335 | 2,374 | 2,324 | 2,340 | 69,900 |
2015/06/03 | 2,360 | 2,393 | 2,327 | 2,347 | 74,200 |
2015/06/02 | 2,310 | 2,361 | 2,310 | 2,352 | 114,000 |
2015/06/01 | 2,276 | 2,330 | 2,276 | 2,302 | 49,500 |
2015/05/29 | 2,249 | 2,318 | 2,248 | 2,299 | 95,700 |
2015/05/28 | 2,245 | 2,258 | 2,235 | 2,249 | 76,700 |
2015/05/27 | 2,214 | 2,245 | 2,210 | 2,243 | 54,100 |
2015/05/26 | 2,218 | 2,236 | 2,207 | 2,214 | 31,900 |
2015/05/25 | 2,209 | 2,226 | 2,197 | 2,201 | 30,200 |
2015/05/22 | 2,201 | 2,220 | 2,200 | 2,216 | 32,500 |
2015/05/21 | 2,208 | 2,210 | 2,188 | 2,197 | 72,200 |
2015/05/20 | 2,220 | 2,231 | 2,215 | 2,223 | 53,600 |
2015/05/19 | 2,209 | 2,240 | 2,206 | 2,232 | 48,700 |
2015/05/18 | 2,215 | 2,248 | 2,200 | 2,215 | 49,400 |
2015/05/15 | 2,211 | 2,236 | 2,204 | 2,214 | 51,600 |
2015/05/14 | 2,178 | 2,213 | 2,178 | 2,201 | 120,000 |
2015/05/13 | 2,152 | 2,189 | 2,146 | 2,185 | 58,400 |
2015/05/12 | 2,176 | 2,179 | 2,153 | 2,174 | 31,200 |
2015/05/11 | 2,159 | 2,193 | 2,159 | 2,175 | 87,900 |
2015/05/08 | 2,116 | 2,154 | 2,116 | 2,135 | 76,700 |
2015/05/07 | 2,114 | 2,158 | 2,114 | 2,116 | 105,500 |
2015/05/01 | 2,132 | 2,148 | 2,114 | 2,136 | 81,200 |
2015/04/30 | 2,140 | 2,144 | 2,107 | 2,132 | 67,900 |
2015/04/28 | 2,107 | 2,144 | 2,107 | 2,142 | 45,100 |
2015/04/27 | 2,150 | 2,150 | 2,100 | 2,106 | 103,700 |
2015/04/24 | 2,150 | 2,158 | 2,133 | 2,156 | 54,800 |
2015/04/23 | 2,200 | 2,200 | 2,150 | 2,157 | 80,700 |
2015/04/22 | 2,234 | 2,234 | 2,163 | 2,206 | 53,800 |
2015/04/21 | 2,151 | 2,214 | 2,151 | 2,210 | 80,500 |
2015/04/20 | 2,110 | 2,185 | 2,106 | 2,146 | 88,200 |
2015/04/17 | 2,229 | 2,242 | 2,140 | 2,145 | 327,100 |
2015/04/16 | 2,264 | 2,304 | 2,240 | 2,279 | 83,900 |
2015/04/15 | 2,400 | 2,400 | 2,240 | 2,287 | 271,600 |
2015/04/14 | 2,288 | 2,353 | 2,262 | 2,337 | 155,000 |
2015/04/13 | 2,220 | 2,290 | 2,210 | 2,267 | 131,500 |
2015/04/10 | 2,204 | 2,233 | 2,190 | 2,214 | 97,200 |
2015/04/09 | 2,241 | 2,260 | 2,202 | 2,215 | 79,800 |
2015/04/08 | 2,278 | 2,278 | 2,226 | 2,240 | 50,400 |
2015/04/07 | 2,270 | 2,280 | 2,240 | 2,256 | 51,200 |
2015/04/06 | 2,255 | 2,286 | 2,210 | 2,269 | 137,800 |
2015/04/03 | 2,290 | 2,335 | 2,252 | 2,286 | 158,300 |
2015/04/02 | 2,245 | 2,305 | 2,240 | 2,273 | 152,000 |
2015/04/01 | 2,250 | 2,260 | 2,174 | 2,227 | 134,600 |
2015/03/31 | 2,154 | 2,220 | 2,154 | 2,210 | 163,000 |
2015/03/30 | 2,073 | 2,155 | 2,058 | 2,149 | 118,000 |
2015/03/27 | 2,065 | 2,080 | 2,043 | 2,058 | 52,100 |
2015/03/26 | 2,075 | 2,094 | 2,046 | 2,064 | 74,700 |
2015/03/25 | 2,088 | 2,100 | 2,080 | 2,095 | 45,300 |
2015/03/24 | 2,075 | 2,101 | 2,064 | 2,083 | 64,200 |
2015/03/23 | 2,100 | 2,121 | 2,078 | 2,103 | 60,300 |
2015/03/20 | 2,078 | 2,102 | 2,073 | 2,100 | 83,100 |
2015/03/19 | 2,108 | 2,113 | 2,061 | 2,096 | 64,200 |
2015/03/18 | 2,095 | 2,119 | 2,091 | 2,107 | 72,300 |
2015/03/17 | 2,120 | 2,129 | 2,086 | 2,115 | 79,600 |
2015/03/16 | 2,111 | 2,136 | 2,088 | 2,119 | 81,300 |
2015/03/13 | 2,128 | 2,145 | 2,115 | 2,129 | 155,300 |
2015/03/12 | 2,123 | 2,138 | 2,103 | 2,122 | 86,700 |
2015/03/11 | 2,108 | 2,126 | 2,101 | 2,105 | 82,900 |
2015/03/10 | 2,089 | 2,124 | 2,062 | 2,108 | 125,100 |
2015/03/09 | 2,065 | 2,094 | 2,038 | 2,067 | 93,200 |
2015/03/06 | 2,045 | 2,070 | 2,029 | 2,054 | 66,100 |
2015/03/05 | 2,045 | 2,060 | 2,028 | 2,029 | 57,600 |
2015/03/04 | 2,097 | 2,097 | 2,039 | 2,045 | 72,400 |
2015/03/03 | 2,042 | 2,097 | 2,041 | 2,097 | 81,500 |
2015/03/02 | 2,041 | 2,059 | 2,018 | 2,043 | 70,600 |
2015/02/27 | 2,078 | 2,083 | 2,035 | 2,041 | 93,700 |
2015/02/26 | 2,050 | 2,084 | 2,050 | 2,078 | 71,300 |
2015/02/25 | 2,037 | 2,086 | 2,028 | 2,068 | 128,500 |
2015/02/24 | 2,139 | 2,139 | 2,072 | 2,078 | 298,500 |
2015/02/23 | 2,172 | 2,172 | 2,122 | 2,123 | 156,100 |
2015/02/20 | 2,155 | 2,158 | 2,129 | 2,152 | 88,600 |
2015/02/19 | 2,150 | 2,171 | 2,140 | 2,155 | 117,200 |
2015/02/18 | 2,094 | 2,139 | 2,090 | 2,138 | 126,200 |
2015/02/17 | 2,037 | 2,082 | 2,036 | 2,080 | 88,600 |
2015/02/16 | 2,017 | 2,060 | 2,017 | 2,024 | 87,700 |
2015/02/13 | 2,060 | 2,060 | 2,011 | 2,016 | 101,300 |
2015/02/12 | 2,104 | 2,106 | 2,059 | 2,060 | 105,800 |
2015/02/10 | 2,026 | 2,058 | 2,017 | 2,054 | 66,700 |
2015/02/09 | 2,004 | 2,022 | 2,002 | 2,021 | 60,200 |
2015/02/06 | 2,001 | 2,024 | 1,996 | 2,004 | 63,300 |
2015/02/05 | 2,023 | 2,023 | 1,983 | 1,994 | 118,200 |
2015/02/04 | 2,051 | 2,086 | 2,028 | 2,043 | 146,200 |
2015/02/03 | 2,146 | 2,147 | 2,061 | 2,077 | 90,600 |
2015/02/02 | 2,107 | 2,147 | 2,068 | 2,142 | 129,500 |
2015/01/30 | 2,120 | 2,149 | 2,093 | 2,122 | 179,300 |
2015/01/29 | 2,135 | 2,154 | 2,116 | 2,118 | 154,000 |
2015/01/28 | 2,160 | 2,168 | 2,135 | 2,167 | 125,900 |
2015/01/27 | 2,175 | 2,183 | 2,150 | 2,169 | 74,600 |
2015/01/26 | 2,160 | 2,185 | 2,105 | 2,156 | 105,300 |
2015/01/23 | 2,200 | 2,200 | 2,152 | 2,179 | 107,600 |
2015/01/22 | 2,242 | 2,245 | 2,175 | 2,194 | 89,800 |
2015/01/21 | 2,244 | 2,272 | 2,207 | 2,241 | 98,500 |
2015/01/20 | 2,168 | 2,207 | 2,157 | 2,202 | 112,600 |
2015/01/19 | 2,230 | 2,269 | 2,130 | 2,168 | 289,500 |
2015/01/16 | 2,289 | 2,299 | 2,212 | 2,230 | 168,600 |
2015/01/15 | 2,327 | 2,360 | 2,289 | 2,314 | 223,600 |
2015/01/14 | 2,448 | 2,448 | 2,284 | 2,307 | 490,200 |
2015/01/13 | 2,460 | 2,600 | 2,432 | 2,547 | 163,500 |
2015/01/09 | 2,465 | 2,497 | 2,453 | 2,470 | 65,600 |
2015/01/08 | 2,441 | 2,486 | 2,430 | 2,449 | 91,700 |
2015/01/07 | 2,366 | 2,412 | 2,366 | 2,391 | 59,100 |
2015/01/06 | 2,380 | 2,390 | 2,367 | 2,375 | 58,500 |
2015/01/05 | 2,395 | 2,400 | 2,372 | 2,384 | 42,200 |