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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,285 | 3,305 | 3,280 | 3,295 | 33,600 |
| 2023/12/28 | 3,280 | 3,290 | 3,260 | 3,275 | 24,600 |
| 2023/12/27 | 3,295 | 3,310 | 3,265 | 3,305 | 36,600 |
| 2023/12/26 | 3,280 | 3,285 | 3,260 | 3,260 | 23,700 |
| 2023/12/25 | 3,305 | 3,310 | 3,275 | 3,280 | 12,300 |
| 2023/12/22 | 3,265 | 3,290 | 3,245 | 3,285 | 26,300 |
| 2023/12/21 | 3,280 | 3,290 | 3,250 | 3,250 | 25,100 |
| 2023/12/20 | 3,285 | 3,300 | 3,270 | 3,290 | 30,300 |
| 2023/12/19 | 3,255 | 3,265 | 3,230 | 3,265 | 35,100 |
| 2023/12/18 | 3,240 | 3,245 | 3,200 | 3,230 | 24,700 |
| 2023/12/15 | 3,300 | 3,305 | 3,245 | 3,270 | 60,100 |
| 2023/12/14 | 3,270 | 3,305 | 3,270 | 3,305 | 42,200 |
| 2023/12/13 | 3,275 | 3,305 | 3,265 | 3,285 | 32,400 |
| 2023/12/12 | 3,285 | 3,315 | 3,270 | 3,275 | 35,500 |
| 2023/12/11 | 3,280 | 3,285 | 3,235 | 3,270 | 40,300 |
| 2023/12/08 | 3,220 | 3,245 | 3,180 | 3,210 | 54,000 |
| 2023/12/07 | 3,230 | 3,240 | 3,200 | 3,210 | 32,500 |
| 2023/12/06 | 3,225 | 3,275 | 3,215 | 3,260 | 34,200 |
| 2023/12/05 | 3,220 | 3,255 | 3,210 | 3,210 | 37,300 |
| 2023/12/04 | 3,225 | 3,235 | 3,205 | 3,220 | 27,100 |
| 2023/12/01 | 3,220 | 3,235 | 3,210 | 3,225 | 29,800 |
| 2023/11/30 | 3,205 | 3,220 | 3,180 | 3,205 | 58,000 |
| 2023/11/29 | 3,240 | 3,240 | 3,205 | 3,210 | 26,300 |
| 2023/11/28 | 3,220 | 3,250 | 3,205 | 3,240 | 24,000 |
| 2023/11/27 | 3,215 | 3,215 | 3,175 | 3,200 | 26,900 |
| 2023/11/24 | 3,200 | 3,210 | 3,170 | 3,175 | 43,000 |
| 2023/11/22 | 3,180 | 3,205 | 3,175 | 3,200 | 27,300 |
| 2023/11/21 | 3,185 | 3,205 | 3,170 | 3,185 | 23,500 |
| 2023/11/20 | 3,315 | 3,315 | 3,185 | 3,185 | 41,600 |
| 2023/11/17 | 3,340 | 3,340 | 3,285 | 3,305 | 29,100 |
| 2023/11/16 | 3,280 | 3,345 | 3,280 | 3,320 | 49,000 |
| 2023/11/15 | 3,255 | 3,340 | 3,240 | 3,320 | 52,200 |
| 2023/11/14 | 3,250 | 3,280 | 3,230 | 3,235 | 37,500 |
| 2023/11/13 | 3,275 | 3,290 | 3,245 | 3,250 | 46,000 |
| 2023/11/10 | 3,230 | 3,285 | 3,230 | 3,275 | 42,000 |
| 2023/11/09 | 3,190 | 3,235 | 3,170 | 3,225 | 29,600 |
| 2023/11/08 | 3,225 | 3,225 | 3,160 | 3,190 | 37,200 |
| 2023/11/07 | 3,180 | 3,250 | 3,175 | 3,190 | 32,800 |
| 2023/11/06 | 3,230 | 3,235 | 3,170 | 3,180 | 43,400 |
| 2023/11/02 | 3,230 | 3,255 | 3,200 | 3,200 | 44,600 |
| 2023/11/01 | 3,200 | 3,240 | 3,185 | 3,230 | 54,600 |
| 2023/10/31 | 3,080 | 3,175 | 3,075 | 3,175 | 49,500 |
| 2023/10/30 | 3,120 | 3,140 | 3,065 | 3,090 | 62,300 |
| 2023/10/27 | 3,140 | 3,195 | 3,115 | 3,190 | 38,800 |
| 2023/10/26 | 3,120 | 3,145 | 3,070 | 3,100 | 33,000 |
| 2023/10/25 | 3,095 | 3,165 | 3,070 | 3,135 | 42,000 |
| 2023/10/24 | 3,065 | 3,085 | 3,015 | 3,060 | 62,900 |
| 2023/10/23 | 3,080 | 3,110 | 3,055 | 3,060 | 67,500 |
| 2023/10/20 | 3,140 | 3,140 | 3,020 | 3,115 | 68,600 |
| 2023/10/19 | 3,050 | 3,090 | 3,035 | 3,070 | 32,700 |
| 2023/10/18 | 3,155 | 3,155 | 3,090 | 3,110 | 32,800 |
| 2023/10/17 | 3,270 | 3,285 | 3,170 | 3,170 | 63,200 |
| 2023/10/16 | 3,260 | 3,280 | 3,205 | 3,260 | 75,800 |
| 2023/10/13 | 3,505 | 3,515 | 3,260 | 3,285 | 110,500 |
| 2023/10/12 | 3,265 | 3,265 | 3,180 | 3,225 | 36,300 |
| 2023/10/11 | 3,330 | 3,330 | 3,250 | 3,265 | 33,500 |
| 2023/10/10 | 3,320 | 3,350 | 3,300 | 3,335 | 53,000 |
| 2023/10/06 | 3,280 | 3,350 | 3,280 | 3,310 | 27,800 |
| 2023/10/05 | 3,180 | 3,285 | 3,180 | 3,280 | 27,300 |
| 2023/10/04 | 3,220 | 3,230 | 3,165 | 3,180 | 30,400 |
| 2023/10/03 | 3,300 | 3,320 | 3,255 | 3,260 | 27,100 |
| 2023/10/02 | 3,375 | 3,380 | 3,300 | 3,305 | 36,000 |
| 2023/09/29 | 3,455 | 3,455 | 3,325 | 3,345 | 43,400 |
| 2023/09/28 | 3,530 | 3,555 | 3,390 | 3,440 | 49,700 |
| 2023/09/27 | 3,530 | 3,575 | 3,480 | 3,560 | 44,700 |
| 2023/09/26 | 3,490 | 3,545 | 3,485 | 3,530 | 31,900 |
| 2023/09/25 | 3,470 | 3,515 | 3,465 | 3,505 | 28,600 |
| 2023/09/22 | 3,425 | 3,465 | 3,415 | 3,465 | 25,400 |
| 2023/09/21 | 3,420 | 3,460 | 3,415 | 3,435 | 30,100 |
| 2023/09/20 | 3,425 | 3,435 | 3,380 | 3,415 | 32,200 |
| 2023/09/19 | 3,375 | 3,435 | 3,370 | 3,435 | 29,100 |
| 2023/09/15 | 3,420 | 3,430 | 3,385 | 3,410 | 41,500 |
| 2023/09/14 | 3,405 | 3,445 | 3,405 | 3,415 | 27,900 |
| 2023/09/13 | 3,420 | 3,420 | 3,395 | 3,415 | 14,100 |
| 2023/09/12 | 3,365 | 3,435 | 3,365 | 3,425 | 11,700 |
| 2023/09/11 | 3,380 | 3,380 | 3,350 | 3,365 | 14,700 |
| 2023/09/08 | 3,370 | 3,385 | 3,335 | 3,345 | 31,800 |
| 2023/09/07 | 3,380 | 3,400 | 3,370 | 3,385 | 21,800 |
| 2023/09/06 | 3,380 | 3,385 | 3,345 | 3,380 | 22,200 |
| 2023/09/05 | 3,420 | 3,420 | 3,370 | 3,400 | 17,800 |
| 2023/09/04 | 3,360 | 3,420 | 3,360 | 3,415 | 39,900 |
| 2023/09/01 | 3,350 | 3,370 | 3,345 | 3,360 | 19,400 |
| 2023/08/31 | 3,330 | 3,375 | 3,330 | 3,355 | 33,700 |
| 2023/08/30 | 3,320 | 3,365 | 3,310 | 3,330 | 39,400 |
| 2023/08/29 | 3,415 | 3,435 | 3,370 | 3,375 | 74,400 |
| 2023/08/28 | 3,380 | 3,420 | 3,380 | 3,415 | 27,700 |
| 2023/08/25 | 3,390 | 3,400 | 3,355 | 3,360 | 21,300 |
| 2023/08/24 | 3,395 | 3,415 | 3,375 | 3,405 | 17,700 |
| 2023/08/23 | 3,360 | 3,400 | 3,360 | 3,395 | 17,500 |
| 2023/08/22 | 3,360 | 3,390 | 3,340 | 3,390 | 21,600 |
| 2023/08/21 | 3,355 | 3,400 | 3,355 | 3,360 | 14,300 |
| 2023/08/18 | 3,425 | 3,425 | 3,350 | 3,355 | 18,300 |
| 2023/08/17 | 3,445 | 3,445 | 3,405 | 3,430 | 23,800 |
| 2023/08/16 | 3,410 | 3,445 | 3,400 | 3,430 | 17,900 |
| 2023/08/15 | 3,430 | 3,435 | 3,415 | 3,435 | 12,100 |
| 2023/08/14 | 3,425 | 3,445 | 3,400 | 3,410 | 16,900 |
| 2023/08/10 | 3,395 | 3,425 | 3,370 | 3,425 | 24,000 |
| 2023/08/09 | 3,440 | 3,445 | 3,410 | 3,420 | 12,900 |
| 2023/08/08 | 3,380 | 3,445 | 3,380 | 3,440 | 17,500 |
| 2023/08/07 | 3,310 | 3,380 | 3,310 | 3,365 | 13,800 |
| 2023/08/04 | 3,275 | 3,320 | 3,275 | 3,315 | 13,000 |
| 2023/08/03 | 3,350 | 3,350 | 3,295 | 3,300 | 24,300 |
| 2023/08/02 | 3,380 | 3,390 | 3,330 | 3,355 | 30,000 |
| 2023/08/01 | 3,370 | 3,400 | 3,360 | 3,390 | 23,800 |
| 2023/07/31 | 3,370 | 3,375 | 3,330 | 3,350 | 29,600 |
| 2023/07/28 | 3,280 | 3,315 | 3,270 | 3,305 | 42,100 |
| 2023/07/27 | 3,335 | 3,335 | 3,300 | 3,325 | 14,300 |
| 2023/07/26 | 3,360 | 3,360 | 3,315 | 3,335 | 21,800 |
| 2023/07/25 | 3,300 | 3,355 | 3,300 | 3,345 | 24,000 |
| 2023/07/24 | 3,335 | 3,335 | 3,295 | 3,310 | 20,700 |
| 2023/07/21 | 3,280 | 3,305 | 3,245 | 3,295 | 21,600 |
| 2023/07/20 | 3,240 | 3,280 | 3,240 | 3,260 | 24,100 |
| 2023/07/19 | 3,225 | 3,250 | 3,210 | 3,230 | 26,100 |
| 2023/07/18 | 3,115 | 3,220 | 3,115 | 3,205 | 26,600 |
| 2023/07/14 | 3,135 | 3,195 | 3,085 | 3,135 | 61,600 |
| 2023/07/13 | 3,165 | 3,200 | 3,120 | 3,170 | 32,700 |
| 2023/07/12 | 3,145 | 3,190 | 3,145 | 3,165 | 29,100 |
| 2023/07/11 | 3,145 | 3,160 | 3,120 | 3,135 | 25,700 |
| 2023/07/10 | 3,100 | 3,165 | 3,095 | 3,135 | 44,500 |
| 2023/07/07 | 3,115 | 3,140 | 3,095 | 3,095 | 30,500 |
| 2023/07/06 | 3,100 | 3,140 | 3,095 | 3,110 | 25,600 |
| 2023/07/05 | 3,120 | 3,155 | 3,120 | 3,120 | 15,500 |
| 2023/07/04 | 3,175 | 3,195 | 3,160 | 3,160 | 26,600 |
| 2023/07/03 | 3,180 | 3,210 | 3,170 | 3,190 | 19,500 |
| 2023/06/30 | 3,165 | 3,170 | 3,105 | 3,140 | 31,700 |
| 2023/06/29 | 3,225 | 3,230 | 3,160 | 3,160 | 18,700 |
| 2023/06/28 | 3,220 | 3,230 | 3,190 | 3,210 | 28,700 |
| 2023/06/27 | 3,145 | 3,200 | 3,140 | 3,195 | 23,700 |
| 2023/06/26 | 3,190 | 3,190 | 3,130 | 3,160 | 15,500 |
| 2023/06/23 | 3,185 | 3,200 | 3,155 | 3,170 | 21,300 |
| 2023/06/22 | 3,220 | 3,240 | 3,170 | 3,175 | 30,900 |
| 2023/06/21 | 3,245 | 3,275 | 3,225 | 3,235 | 30,400 |
| 2023/06/20 | 3,225 | 3,235 | 3,200 | 3,235 | 18,100 |
| 2023/06/19 | 3,275 | 3,275 | 3,210 | 3,235 | 22,500 |
| 2023/06/16 | 3,245 | 3,250 | 3,215 | 3,235 | 33,700 |
| 2023/06/15 | 3,310 | 3,310 | 3,250 | 3,250 | 25,800 |
| 2023/06/14 | 3,345 | 3,360 | 3,310 | 3,315 | 44,700 |
| 2023/06/13 | 3,280 | 3,320 | 3,280 | 3,305 | 28,800 |
| 2023/06/12 | 3,295 | 3,320 | 3,255 | 3,275 | 40,700 |
| 2023/06/09 | 3,230 | 3,280 | 3,210 | 3,280 | 70,100 |
| 2023/06/08 | 3,210 | 3,225 | 3,190 | 3,200 | 46,500 |
| 2023/06/07 | 3,185 | 3,210 | 3,170 | 3,195 | 74,000 |
| 2023/06/06 | 3,100 | 3,185 | 3,100 | 3,180 | 45,100 |
| 2023/06/05 | 3,210 | 3,210 | 3,155 | 3,160 | 54,600 |
| 2023/06/02 | 3,085 | 3,155 | 3,085 | 3,145 | 60,500 |
| 2023/06/01 | 3,070 | 3,115 | 3,045 | 3,055 | 53,700 |
| 2023/05/31 | 3,090 | 3,100 | 3,070 | 3,070 | 60,200 |
| 2023/05/30 | 3,120 | 3,140 | 3,090 | 3,120 | 44,400 |
| 2023/05/29 | 3,200 | 3,200 | 3,145 | 3,145 | 31,000 |
| 2023/05/26 | 3,175 | 3,190 | 3,155 | 3,155 | 54,000 |
| 2023/05/25 | 3,120 | 3,180 | 3,115 | 3,175 | 40,100 |
| 2023/05/24 | 3,140 | 3,175 | 3,140 | 3,150 | 27,200 |
| 2023/05/23 | 3,190 | 3,200 | 3,150 | 3,165 | 43,900 |
| 2023/05/22 | 3,160 | 3,200 | 3,140 | 3,190 | 31,100 |
| 2023/05/19 | 3,150 | 3,175 | 3,135 | 3,160 | 29,500 |
| 2023/05/18 | 3,200 | 3,200 | 3,130 | 3,130 | 37,000 |
| 2023/05/17 | 3,210 | 3,210 | 3,180 | 3,190 | 30,800 |
| 2023/05/16 | 3,205 | 3,230 | 3,200 | 3,225 | 33,300 |
| 2023/05/15 | 3,185 | 3,205 | 3,165 | 3,190 | 47,200 |
| 2023/05/12 | 3,105 | 3,160 | 3,105 | 3,155 | 59,500 |
| 2023/05/11 | 3,075 | 3,120 | 3,075 | 3,080 | 43,800 |
| 2023/05/10 | 3,145 | 3,145 | 3,070 | 3,075 | 54,000 |
| 2023/05/09 | 3,115 | 3,140 | 3,090 | 3,140 | 44,200 |
| 2023/05/08 | 3,080 | 3,095 | 3,060 | 3,090 | 44,800 |
| 2023/05/02 | 3,090 | 3,090 | 3,030 | 3,055 | 42,300 |
| 2023/05/01 | 3,050 | 3,080 | 3,045 | 3,070 | 37,100 |
| 2023/04/28 | 2,985 | 3,020 | 2,985 | 3,020 | 40,400 |
| 2023/04/27 | 2,935 | 2,956 | 2,911 | 2,946 | 50,300 |
| 2023/04/26 | 2,976 | 2,977 | 2,933 | 2,935 | 30,400 |
| 2023/04/25 | 2,997 | 2,998 | 2,975 | 2,985 | 23,500 |
| 2023/04/24 | 2,988 | 3,005 | 2,973 | 2,973 | 23,000 |
| 2023/04/21 | 2,970 | 2,999 | 2,957 | 2,989 | 25,100 |
| 2023/04/20 | 2,945 | 2,976 | 2,929 | 2,970 | 27,200 |
| 2023/04/19 | 2,977 | 2,980 | 2,931 | 2,966 | 39,600 |
| 2023/04/18 | 2,982 | 3,030 | 2,965 | 2,970 | 113,400 |
| 2023/04/17 | 2,900 | 2,964 | 2,825 | 2,953 | 151,000 |
| 2023/04/14 | 2,839 | 2,883 | 2,832 | 2,873 | 67,500 |
| 2023/04/13 | 2,822 | 2,846 | 2,817 | 2,838 | 39,900 |
| 2023/04/12 | 2,843 | 2,847 | 2,823 | 2,829 | 31,500 |
| 2023/04/11 | 2,812 | 2,830 | 2,812 | 2,825 | 26,700 |
| 2023/04/10 | 2,824 | 2,830 | 2,812 | 2,816 | 22,900 |
| 2023/04/07 | 2,842 | 2,856 | 2,822 | 2,822 | 25,900 |
| 2023/04/06 | 2,830 | 2,837 | 2,815 | 2,836 | 33,500 |
| 2023/04/05 | 2,889 | 2,889 | 2,838 | 2,839 | 26,500 |
| 2023/04/04 | 2,873 | 2,891 | 2,842 | 2,889 | 39,900 |
| 2023/04/03 | 2,855 | 2,872 | 2,842 | 2,865 | 36,500 |
| 2023/03/31 | 2,865 | 2,870 | 2,831 | 2,849 | 40,800 |
| 2023/03/30 | 2,860 | 2,862 | 2,835 | 2,839 | 37,700 |
| 2023/03/29 | 2,834 | 2,867 | 2,834 | 2,861 | 55,700 |
| 2023/03/28 | 2,853 | 2,853 | 2,815 | 2,819 | 15,100 |
| 2023/03/27 | 2,866 | 2,866 | 2,831 | 2,842 | 21,900 |
| 2023/03/24 | 2,800 | 2,846 | 2,792 | 2,835 | 28,700 |
| 2023/03/23 | 2,784 | 2,808 | 2,764 | 2,804 | 22,600 |
| 2023/03/22 | 2,821 | 2,821 | 2,786 | 2,816 | 38,400 |
| 2023/03/20 | 2,766 | 2,792 | 2,756 | 2,771 | 37,100 |
| 2023/03/17 | 2,784 | 2,791 | 2,762 | 2,787 | 56,500 |
| 2023/03/16 | 2,765 | 2,767 | 2,737 | 2,746 | 40,300 |
| 2023/03/15 | 2,792 | 2,815 | 2,782 | 2,787 | 28,900 |
| 2023/03/14 | 2,794 | 2,804 | 2,754 | 2,778 | 56,000 |
| 2023/03/13 | 2,840 | 2,840 | 2,796 | 2,835 | 46,400 |
| 2023/03/10 | 2,862 | 2,873 | 2,845 | 2,851 | 48,800 |
| 2023/03/09 | 2,848 | 2,893 | 2,848 | 2,882 | 41,800 |
| 2023/03/08 | 2,829 | 2,844 | 2,824 | 2,838 | 31,100 |
| 2023/03/07 | 2,825 | 2,839 | 2,817 | 2,822 | 42,700 |
| 2023/03/06 | 2,823 | 2,823 | 2,798 | 2,817 | 31,300 |
| 2023/03/03 | 2,809 | 2,835 | 2,792 | 2,823 | 55,800 |
| 2023/03/02 | 2,797 | 2,798 | 2,782 | 2,796 | 32,700 |
| 2023/03/01 | 2,785 | 2,804 | 2,778 | 2,782 | 36,300 |
| 2023/02/28 | 2,801 | 2,806 | 2,770 | 2,787 | 56,000 |
| 2023/02/27 | 2,740 | 2,808 | 2,739 | 2,801 | 162,100 |
| 2023/02/24 | 2,758 | 2,800 | 2,755 | 2,796 | 876,000 |
| 2023/02/22 | 2,778 | 2,793 | 2,749 | 2,749 | 292,300 |
| 2023/02/21 | 2,769 | 2,799 | 2,756 | 2,785 | 144,400 |
| 2023/02/20 | 2,761 | 2,792 | 2,749 | 2,750 | 185,300 |
| 2023/02/17 | 2,761 | 2,783 | 2,760 | 2,773 | 199,500 |
| 2023/02/16 | 2,832 | 2,848 | 2,801 | 2,811 | 133,100 |
| 2023/02/15 | 2,860 | 2,868 | 2,822 | 2,835 | 64,800 |
| 2023/02/14 | 2,829 | 2,872 | 2,829 | 2,860 | 64,600 |
| 2023/02/13 | 2,840 | 2,843 | 2,808 | 2,808 | 52,200 |
| 2023/02/10 | 2,845 | 2,873 | 2,833 | 2,839 | 46,500 |
| 2023/02/09 | 2,870 | 2,891 | 2,848 | 2,854 | 40,900 |
| 2023/02/08 | 2,877 | 2,900 | 2,877 | 2,877 | 18,700 |
| 2023/02/07 | 2,946 | 2,949 | 2,886 | 2,886 | 38,400 |
| 2023/02/06 | 2,918 | 2,938 | 2,896 | 2,929 | 54,200 |
| 2023/02/03 | 2,912 | 2,915 | 2,890 | 2,902 | 47,000 |
| 2023/02/02 | 2,933 | 2,935 | 2,901 | 2,926 | 46,000 |
| 2023/02/01 | 2,981 | 2,990 | 2,922 | 2,923 | 26,900 |
| 2023/01/31 | 2,915 | 2,973 | 2,915 | 2,966 | 54,500 |
| 2023/01/30 | 2,915 | 2,921 | 2,876 | 2,899 | 55,900 |
| 2023/01/27 | 2,872 | 2,902 | 2,865 | 2,901 | 41,200 |
| 2023/01/26 | 2,861 | 2,884 | 2,844 | 2,876 | 31,000 |
| 2023/01/25 | 2,867 | 2,877 | 2,844 | 2,861 | 25,800 |
| 2023/01/24 | 2,872 | 2,892 | 2,864 | 2,877 | 26,200 |
| 2023/01/23 | 2,800 | 2,863 | 2,797 | 2,854 | 43,100 |
| 2023/01/20 | 2,797 | 2,808 | 2,772 | 2,798 | 25,100 |
| 2023/01/19 | 2,840 | 2,840 | 2,796 | 2,796 | 33,400 |
| 2023/01/18 | 2,801 | 2,856 | 2,767 | 2,846 | 62,000 |
| 2023/01/17 | 2,745 | 2,807 | 2,738 | 2,801 | 61,300 |
| 2023/01/16 | 2,642 | 2,758 | 2,626 | 2,745 | 117,400 |
| 2023/01/13 | 2,841 | 2,875 | 2,833 | 2,833 | 39,800 |
| 2023/01/12 | 2,880 | 2,889 | 2,861 | 2,869 | 17,900 |
| 2023/01/11 | 2,879 | 2,911 | 2,877 | 2,885 | 36,300 |
| 2023/01/10 | 2,901 | 2,917 | 2,858 | 2,858 | 27,000 |
| 2023/01/06 | 2,905 | 2,905 | 2,885 | 2,890 | 26,700 |
| 2023/01/05 | 2,900 | 2,915 | 2,871 | 2,910 | 35,900 |
| 2023/01/04 | 2,968 | 2,968 | 2,909 | 2,915 | 28,100 |