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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,875 | 2,878 | 2,845 | 2,851 | 47,500 |
| 2019/12/27 | 2,870 | 2,904 | 2,870 | 2,876 | 51,600 |
| 2019/12/26 | 2,854 | 2,873 | 2,851 | 2,870 | 62,000 |
| 2019/12/25 | 2,873 | 2,873 | 2,827 | 2,839 | 36,400 |
| 2019/12/24 | 2,859 | 2,875 | 2,846 | 2,858 | 42,400 |
| 2019/12/23 | 2,796 | 2,862 | 2,791 | 2,853 | 88,200 |
| 2019/12/20 | 2,794 | 2,812 | 2,781 | 2,804 | 198,800 |
| 2019/12/19 | 2,830 | 2,830 | 2,777 | 2,802 | 98,700 |
| 2019/12/18 | 2,829 | 2,841 | 2,807 | 2,833 | 122,900 |
| 2019/12/17 | 2,849 | 2,853 | 2,808 | 2,825 | 104,000 |
| 2019/12/16 | 2,831 | 2,845 | 2,821 | 2,837 | 92,400 |
| 2019/12/13 | 2,887 | 2,887 | 2,817 | 2,825 | 93,200 |
| 2019/12/12 | 2,875 | 2,887 | 2,846 | 2,855 | 79,500 |
| 2019/12/11 | 2,932 | 2,932 | 2,875 | 2,875 | 70,500 |
| 2019/12/10 | 2,956 | 2,961 | 2,912 | 2,924 | 64,200 |
| 2019/12/09 | 2,962 | 2,971 | 2,950 | 2,964 | 72,200 |
| 2019/12/06 | 2,977 | 2,977 | 2,935 | 2,948 | 69,000 |
| 2019/12/05 | 2,988 | 3,005 | 2,986 | 2,992 | 68,800 |
| 2019/12/04 | 2,942 | 2,999 | 2,942 | 2,977 | 63,200 |
| 2019/12/03 | 2,966 | 2,967 | 2,923 | 2,963 | 75,300 |
| 2019/12/02 | 3,035 | 3,070 | 2,998 | 3,005 | 44,300 |
| 2019/11/29 | 3,015 | 3,060 | 2,999 | 3,030 | 56,000 |
| 2019/11/28 | 2,998 | 3,040 | 2,978 | 2,995 | 85,600 |
| 2019/11/27 | 2,968 | 2,990 | 2,963 | 2,963 | 44,400 |
| 2019/11/26 | 2,965 | 2,995 | 2,943 | 2,948 | 57,000 |
| 2019/11/25 | 2,954 | 2,954 | 2,920 | 2,925 | 32,600 |
| 2019/11/22 | 2,910 | 2,960 | 2,903 | 2,919 | 57,200 |
| 2019/11/21 | 2,973 | 2,973 | 2,903 | 2,928 | 80,100 |
| 2019/11/20 | 3,015 | 3,015 | 2,982 | 2,984 | 29,300 |
| 2019/11/19 | 3,025 | 3,025 | 2,993 | 3,015 | 28,500 |
| 2019/11/18 | 3,005 | 3,015 | 2,985 | 3,000 | 31,400 |
| 2019/11/15 | 3,030 | 3,040 | 2,970 | 3,000 | 49,000 |
| 2019/11/14 | 3,050 | 3,075 | 2,984 | 2,999 | 57,200 |
| 2019/11/13 | 3,045 | 3,085 | 3,045 | 3,055 | 76,200 |
| 2019/11/12 | 2,997 | 3,035 | 2,982 | 3,025 | 57,000 |
| 2019/11/11 | 2,988 | 3,005 | 2,963 | 2,990 | 51,800 |
| 2019/11/08 | 2,982 | 2,998 | 2,945 | 2,970 | 55,900 |
| 2019/11/07 | 2,979 | 2,980 | 2,929 | 2,950 | 45,700 |
| 2019/11/06 | 2,978 | 2,992 | 2,963 | 2,978 | 56,800 |
| 2019/11/05 | 2,909 | 2,994 | 2,893 | 2,993 | 85,500 |
| 2019/11/01 | 2,890 | 2,912 | 2,855 | 2,908 | 84,800 |
| 2019/10/31 | 2,966 | 2,979 | 2,912 | 2,920 | 121,800 |
| 2019/10/30 | 2,895 | 2,955 | 2,878 | 2,951 | 153,000 |
| 2019/10/29 | 2,915 | 2,931 | 2,896 | 2,901 | 73,300 |
| 2019/10/28 | 2,927 | 2,927 | 2,896 | 2,905 | 56,300 |
| 2019/10/25 | 2,944 | 2,945 | 2,901 | 2,939 | 45,000 |
| 2019/10/24 | 2,944 | 2,963 | 2,941 | 2,942 | 59,600 |
| 2019/10/23 | 2,939 | 2,960 | 2,908 | 2,959 | 54,700 |
| 2019/10/21 | 2,924 | 2,931 | 2,901 | 2,912 | 40,900 |
| 2019/10/18 | 2,910 | 2,948 | 2,902 | 2,918 | 73,100 |
| 2019/10/17 | 3,005 | 3,005 | 2,909 | 2,925 | 101,600 |
| 2019/10/16 | 3,050 | 3,075 | 2,995 | 3,010 | 81,800 |
| 2019/10/15 | 3,045 | 3,065 | 2,973 | 3,030 | 98,800 |
| 2019/10/11 | 3,015 | 3,075 | 3,005 | 3,050 | 57,200 |
| 2019/10/10 | 2,985 | 3,020 | 2,937 | 3,010 | 83,700 |
| 2019/10/09 | 2,955 | 3,025 | 2,930 | 3,020 | 71,400 |
| 2019/10/08 | 2,931 | 2,953 | 2,910 | 2,945 | 60,100 |
| 2019/10/07 | 2,914 | 2,929 | 2,880 | 2,911 | 63,400 |
| 2019/10/04 | 2,950 | 2,950 | 2,910 | 2,927 | 69,700 |
| 2019/10/03 | 2,980 | 3,000 | 2,956 | 2,980 | 51,900 |
| 2019/10/02 | 3,050 | 3,060 | 3,015 | 3,030 | 36,000 |
| 2019/10/01 | 2,982 | 3,070 | 2,982 | 3,040 | 45,600 |
| 2019/09/30 | 2,988 | 3,020 | 2,950 | 2,982 | 82,800 |
| 2019/09/27 | 3,120 | 3,120 | 2,992 | 3,025 | 66,500 |
| 2019/09/26 | 3,125 | 3,175 | 3,105 | 3,120 | 78,600 |
| 2019/09/25 | 3,130 | 3,155 | 3,095 | 3,140 | 33,500 |
| 2019/09/24 | 3,160 | 3,190 | 3,130 | 3,130 | 50,000 |
| 2019/09/20 | 3,245 | 3,245 | 3,165 | 3,175 | 59,800 |
| 2019/09/19 | 3,225 | 3,255 | 3,205 | 3,220 | 61,100 |
| 2019/09/18 | 3,235 | 3,245 | 3,210 | 3,220 | 63,200 |
| 2019/09/17 | 3,195 | 3,225 | 3,160 | 3,200 | 58,200 |
| 2019/09/13 | 3,150 | 3,160 | 3,110 | 3,150 | 77,900 |
| 2019/09/12 | 3,140 | 3,140 | 3,070 | 3,115 | 62,300 |
| 2019/09/11 | 3,060 | 3,140 | 3,060 | 3,100 | 54,800 |
| 2019/09/10 | 3,015 | 3,065 | 2,995 | 3,060 | 70,300 |
| 2019/09/09 | 2,980 | 3,020 | 2,973 | 3,015 | 30,200 |
| 2019/09/06 | 3,030 | 3,035 | 2,968 | 2,979 | 46,300 |
| 2019/09/05 | 2,953 | 3,055 | 2,949 | 3,030 | 68,000 |
| 2019/09/04 | 2,993 | 2,993 | 2,931 | 2,940 | 44,900 |
| 2019/09/03 | 2,951 | 3,040 | 2,948 | 3,005 | 39,700 |
| 2019/09/02 | 2,999 | 3,020 | 2,931 | 2,947 | 89,300 |
| 2019/08/30 | 3,055 | 3,060 | 2,983 | 3,015 | 100,600 |
| 2019/08/29 | 3,065 | 3,070 | 2,998 | 3,025 | 49,100 |
| 2019/08/28 | 3,090 | 3,090 | 3,025 | 3,070 | 87,500 |
| 2019/08/27 | 3,065 | 3,115 | 3,065 | 3,085 | 39,400 |
| 2019/08/26 | 3,000 | 3,045 | 2,969 | 3,020 | 61,500 |
| 2019/08/23 | 3,060 | 3,090 | 3,040 | 3,060 | 46,400 |
| 2019/08/22 | 3,070 | 3,080 | 3,015 | 3,025 | 48,100 |
| 2019/08/21 | 3,115 | 3,130 | 3,050 | 3,065 | 24,700 |
| 2019/08/20 | 3,105 | 3,145 | 3,100 | 3,145 | 21,900 |
| 2019/08/19 | 3,100 | 3,125 | 3,095 | 3,115 | 25,800 |
| 2019/08/16 | 3,110 | 3,115 | 3,075 | 3,085 | 14,000 |
| 2019/08/15 | 3,075 | 3,120 | 3,050 | 3,110 | 29,000 |
| 2019/08/14 | 3,135 | 3,155 | 3,115 | 3,145 | 30,300 |
| 2019/08/13 | 3,160 | 3,160 | 3,105 | 3,125 | 41,700 |
| 2019/08/09 | 3,175 | 3,235 | 3,175 | 3,195 | 22,300 |
| 2019/08/08 | 3,200 | 3,200 | 3,135 | 3,170 | 55,500 |
| 2019/08/07 | 3,200 | 3,250 | 3,185 | 3,220 | 44,000 |
| 2019/08/06 | 3,120 | 3,245 | 3,090 | 3,240 | 59,600 |
| 2019/08/05 | 3,285 | 3,290 | 3,150 | 3,220 | 63,200 |
| 2019/08/02 | 3,285 | 3,325 | 3,180 | 3,290 | 126,800 |
| 2019/08/01 | 3,330 | 3,345 | 3,300 | 3,315 | 79,800 |
| 2019/07/31 | 3,440 | 3,445 | 3,330 | 3,360 | 103,200 |
| 2019/07/30 | 3,430 | 3,460 | 3,425 | 3,450 | 35,400 |
| 2019/07/29 | 3,465 | 3,480 | 3,435 | 3,450 | 27,900 |
| 2019/07/26 | 3,490 | 3,490 | 3,440 | 3,455 | 23,600 |
| 2019/07/25 | 3,470 | 3,485 | 3,450 | 3,460 | 33,500 |
| 2019/07/24 | 3,510 | 3,510 | 3,450 | 3,470 | 37,600 |
| 2019/07/23 | 3,460 | 3,515 | 3,440 | 3,465 | 36,000 |
| 2019/07/22 | 3,440 | 3,495 | 3,415 | 3,450 | 45,200 |
| 2019/07/19 | 3,325 | 3,455 | 3,325 | 3,455 | 84,300 |
| 2019/07/18 | 3,475 | 3,485 | 3,265 | 3,280 | 121,700 |
| 2019/07/17 | 3,570 | 3,615 | 3,475 | 3,475 | 71,800 |
| 2019/07/16 | 3,685 | 3,725 | 3,560 | 3,570 | 139,200 |
| 2019/07/12 | 3,865 | 3,885 | 3,825 | 3,825 | 20,700 |
| 2019/07/11 | 3,795 | 3,880 | 3,795 | 3,865 | 22,400 |
| 2019/07/10 | 3,770 | 3,815 | 3,755 | 3,795 | 35,700 |
| 2019/07/09 | 3,875 | 3,890 | 3,805 | 3,815 | 29,400 |
| 2019/07/08 | 3,860 | 3,915 | 3,860 | 3,880 | 41,900 |
| 2019/07/05 | 3,900 | 3,915 | 3,850 | 3,880 | 22,800 |
| 2019/07/04 | 3,805 | 3,890 | 3,805 | 3,880 | 24,600 |
| 2019/07/03 | 3,745 | 3,820 | 3,740 | 3,810 | 38,500 |
| 2019/07/02 | 3,725 | 3,785 | 3,725 | 3,745 | 19,000 |
| 2019/07/01 | 3,705 | 3,730 | 3,675 | 3,725 | 22,000 |
| 2019/06/28 | 3,675 | 3,715 | 3,650 | 3,660 | 26,000 |
| 2019/06/27 | 3,680 | 3,725 | 3,670 | 3,690 | 25,500 |
| 2019/06/26 | 3,690 | 3,730 | 3,685 | 3,710 | 19,200 |
| 2019/06/25 | 3,780 | 3,820 | 3,735 | 3,760 | 30,800 |
| 2019/06/24 | 3,765 | 3,795 | 3,760 | 3,765 | 23,800 |
| 2019/06/21 | 3,705 | 3,810 | 3,675 | 3,760 | 83,900 |
| 2019/06/20 | 3,690 | 3,725 | 3,685 | 3,700 | 12,800 |
| 2019/06/19 | 3,655 | 3,710 | 3,645 | 3,680 | 26,600 |
| 2019/06/18 | 3,650 | 3,710 | 3,640 | 3,660 | 37,300 |
| 2019/06/17 | 3,665 | 3,690 | 3,630 | 3,675 | 32,000 |
| 2019/06/14 | 3,660 | 3,670 | 3,640 | 3,665 | 55,800 |
| 2019/06/13 | 3,640 | 3,685 | 3,625 | 3,665 | 42,300 |
| 2019/06/12 | 3,690 | 3,695 | 3,655 | 3,655 | 31,700 |
| 2019/06/11 | 3,685 | 3,690 | 3,650 | 3,670 | 35,200 |
| 2019/06/10 | 3,660 | 3,710 | 3,660 | 3,690 | 30,600 |
| 2019/06/07 | 3,640 | 3,685 | 3,640 | 3,655 | 26,400 |
| 2019/06/06 | 3,650 | 3,670 | 3,630 | 3,645 | 28,300 |
| 2019/06/05 | 3,660 | 3,700 | 3,660 | 3,685 | 26,200 |
| 2019/06/04 | 3,645 | 3,670 | 3,640 | 3,655 | 30,000 |
| 2019/06/03 | 3,605 | 3,660 | 3,580 | 3,645 | 46,300 |
| 2019/05/31 | 3,660 | 3,675 | 3,635 | 3,650 | 28,200 |
| 2019/05/30 | 3,715 | 3,725 | 3,655 | 3,665 | 34,900 |
| 2019/05/29 | 3,800 | 3,820 | 3,745 | 3,750 | 35,400 |
| 2019/05/28 | 3,920 | 3,950 | 3,840 | 3,850 | 31,000 |
| 2019/05/27 | 3,915 | 3,950 | 3,890 | 3,940 | 22,200 |
| 2019/05/24 | 3,855 | 3,910 | 3,850 | 3,890 | 27,300 |
| 2019/05/23 | 3,850 | 3,900 | 3,850 | 3,885 | 32,400 |
| 2019/05/22 | 3,845 | 3,880 | 3,845 | 3,865 | 14,400 |
| 2019/05/21 | 3,800 | 3,875 | 3,790 | 3,870 | 17,800 |
| 2019/05/20 | 3,910 | 3,955 | 3,845 | 3,865 | 17,300 |
| 2019/05/17 | 3,875 | 3,910 | 3,845 | 3,905 | 27,900 |
| 2019/05/16 | 3,795 | 3,845 | 3,770 | 3,835 | 24,700 |
| 2019/05/15 | 3,745 | 3,795 | 3,725 | 3,790 | 40,500 |
| 2019/05/14 | 3,650 | 3,740 | 3,595 | 3,730 | 34,800 |
| 2019/05/13 | 3,740 | 3,750 | 3,670 | 3,710 | 56,900 |
| 2019/05/10 | 3,750 | 3,800 | 3,720 | 3,755 | 48,800 |
| 2019/05/09 | 3,825 | 3,835 | 3,755 | 3,765 | 44,600 |
| 2019/05/08 | 3,870 | 3,905 | 3,850 | 3,880 | 81,100 |
| 2019/05/07 | 3,925 | 3,980 | 3,810 | 3,870 | 88,000 |
| 2019/04/26 | 3,780 | 3,850 | 3,725 | 3,830 | 132,300 |
| 2019/04/25 | 3,935 | 3,950 | 3,880 | 3,900 | 70,100 |
| 2019/04/24 | 3,960 | 3,990 | 3,885 | 3,890 | 70,100 |
| 2019/04/23 | 3,995 | 4,010 | 3,935 | 3,955 | 28,600 |
| 2019/04/22 | 4,005 | 4,005 | 3,965 | 3,995 | 26,700 |
| 2019/04/19 | 4,030 | 4,040 | 3,975 | 3,980 | 33,500 |
| 2019/04/18 | 4,045 | 4,045 | 3,955 | 3,970 | 61,100 |
| 2019/04/17 | 4,190 | 4,190 | 3,970 | 3,975 | 159,200 |
| 2019/04/16 | 3,950 | 4,205 | 3,950 | 4,190 | 160,200 |
| 2019/04/15 | 3,865 | 4,000 | 3,810 | 3,970 | 173,600 |
| 2019/04/12 | 4,030 | 4,050 | 3,975 | 4,050 | 48,000 |
| 2019/04/11 | 3,985 | 4,020 | 3,975 | 4,005 | 25,700 |
| 2019/04/10 | 3,965 | 4,005 | 3,965 | 3,985 | 16,800 |
| 2019/04/09 | 4,025 | 4,025 | 3,960 | 4,010 | 32,900 |
| 2019/04/08 | 4,085 | 4,090 | 4,015 | 4,025 | 23,700 |
| 2019/04/05 | 4,015 | 4,055 | 3,990 | 4,015 | 34,900 |
| 2019/04/04 | 4,015 | 4,030 | 3,995 | 4,010 | 60,600 |
| 2019/04/03 | 4,010 | 4,090 | 3,990 | 4,060 | 66,400 |
| 2019/04/02 | 4,180 | 4,180 | 4,025 | 4,035 | 33,300 |
| 2019/04/01 | 4,170 | 4,175 | 4,115 | 4,140 | 39,400 |
| 2019/03/29 | 4,035 | 4,050 | 4,010 | 4,050 | 32,300 |
| 2019/03/28 | 4,120 | 4,135 | 3,980 | 4,010 | 53,800 |
| 2019/03/27 | 4,150 | 4,205 | 4,110 | 4,190 | 67,900 |
| 2019/03/26 | 4,035 | 4,115 | 4,035 | 4,110 | 65,000 |
| 2019/03/25 | 3,985 | 4,010 | 3,950 | 4,000 | 45,900 |
| 2019/03/22 | 4,105 | 4,110 | 4,035 | 4,055 | 34,700 |
| 2019/03/20 | 4,075 | 4,100 | 4,030 | 4,100 | 32,100 |
| 2019/03/19 | 4,135 | 4,135 | 4,055 | 4,075 | 35,300 |
| 2019/03/18 | 4,155 | 4,190 | 4,110 | 4,165 | 42,700 |
| 2019/03/15 | 4,085 | 4,125 | 4,060 | 4,105 | 74,000 |
| 2019/03/14 | 4,130 | 4,140 | 4,060 | 4,080 | 56,200 |
| 2019/03/13 | 4,155 | 4,180 | 4,105 | 4,130 | 47,100 |
| 2019/03/12 | 4,175 | 4,215 | 4,170 | 4,200 | 44,400 |
| 2019/03/11 | 4,155 | 4,190 | 4,115 | 4,175 | 45,700 |
| 2019/03/08 | 4,230 | 4,255 | 4,175 | 4,190 | 51,400 |
| 2019/03/07 | 4,265 | 4,305 | 4,245 | 4,295 | 39,800 |
| 2019/03/06 | 4,320 | 4,320 | 4,235 | 4,255 | 28,700 |
| 2019/03/05 | 4,310 | 4,325 | 4,295 | 4,325 | 39,900 |
| 2019/03/04 | 4,350 | 4,360 | 4,320 | 4,350 | 47,000 |
| 2019/03/01 | 4,350 | 4,355 | 4,270 | 4,350 | 52,100 |
| 2019/02/28 | 4,270 | 4,325 | 4,250 | 4,315 | 58,500 |
| 2019/02/27 | 4,225 | 4,290 | 4,200 | 4,265 | 68,300 |
| 2019/02/26 | 4,235 | 4,240 | 4,190 | 4,225 | 66,200 |
| 2019/02/25 | 4,200 | 4,300 | 4,160 | 4,300 | 365,900 |
| 2019/02/22 | 4,165 | 4,165 | 4,130 | 4,145 | 100,900 |
| 2019/02/21 | 4,170 | 4,170 | 4,140 | 4,155 | 47,600 |
| 2019/02/20 | 4,110 | 4,200 | 4,100 | 4,135 | 94,700 |
| 2019/02/19 | 4,065 | 4,085 | 4,050 | 4,075 | 21,900 |
| 2019/02/18 | 4,035 | 4,070 | 4,025 | 4,065 | 51,800 |
| 2019/02/15 | 3,970 | 3,970 | 3,930 | 3,965 | 26,700 |
| 2019/02/14 | 4,010 | 4,030 | 4,000 | 4,010 | 40,100 |
| 2019/02/13 | 4,025 | 4,085 | 4,005 | 4,010 | 36,500 |
| 2019/02/12 | 3,900 | 4,010 | 3,900 | 4,005 | 43,200 |
| 2019/02/08 | 3,920 | 3,920 | 3,865 | 3,900 | 59,100 |
| 2019/02/07 | 3,975 | 4,000 | 3,935 | 3,940 | 57,700 |
| 2019/02/06 | 3,990 | 4,005 | 3,975 | 4,000 | 26,300 |
| 2019/02/05 | 3,980 | 4,010 | 3,965 | 4,010 | 47,100 |
| 2019/02/04 | 3,930 | 4,015 | 3,930 | 3,970 | 58,800 |
| 2019/02/01 | 3,950 | 3,990 | 3,945 | 3,945 | 52,700 |
| 2019/01/31 | 3,955 | 3,975 | 3,875 | 3,925 | 104,000 |
| 2019/01/30 | 3,900 | 3,950 | 3,895 | 3,930 | 123,500 |
| 2019/01/29 | 3,800 | 3,915 | 3,790 | 3,910 | 65,600 |
| 2019/01/28 | 3,795 | 3,815 | 3,760 | 3,780 | 71,600 |
| 2019/01/25 | 3,805 | 3,870 | 3,775 | 3,850 | 68,500 |
| 2019/01/24 | 3,695 | 3,770 | 3,685 | 3,740 | 51,100 |
| 2019/01/23 | 3,685 | 3,740 | 3,670 | 3,695 | 60,100 |
| 2019/01/22 | 3,800 | 3,800 | 3,710 | 3,715 | 43,600 |
| 2019/01/21 | 3,830 | 3,845 | 3,745 | 3,770 | 51,700 |
| 2019/01/18 | 3,750 | 3,820 | 3,730 | 3,800 | 47,200 |
| 2019/01/17 | 3,715 | 3,765 | 3,680 | 3,705 | 76,800 |
| 2019/01/16 | 3,905 | 3,920 | 3,700 | 3,705 | 159,800 |
| 2019/01/15 | 3,900 | 3,980 | 3,715 | 3,900 | 216,400 |
| 2019/01/11 | 4,260 | 4,265 | 4,165 | 4,250 | 63,300 |
| 2019/01/10 | 4,260 | 4,270 | 4,165 | 4,185 | 39,900 |
| 2019/01/09 | 4,250 | 4,335 | 4,250 | 4,265 | 47,000 |
| 2019/01/08 | 4,210 | 4,230 | 4,145 | 4,155 | 43,400 |
| 2019/01/07 | 4,160 | 4,255 | 4,160 | 4,210 | 49,900 |
| 2019/01/04 | 3,970 | 4,110 | 3,940 | 4,090 | 50,600 |