日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/28 840 840 835 835 9,000
2000/12/26 838 840 838 840 2,000
2000/12/25 880 880 878 878 20,000
2000/12/22 840 840 835 835 4,000
2000/12/21 831 840 831 840 3,000
2000/12/20 850 867 831 867 8,000
2000/12/19 865 865 850 850 2,000
2000/12/18 865 865 865 865 1,000
2000/12/15 860 860 860 860 1,000
2000/12/14 856 871 856 871 4,000
2000/12/13 861 871 855 856 7,000
2000/12/12 880 880 871 871 4,000
2000/12/11 900 900 900 900 4,000
2000/12/08 865 865 856 856 10,000
2000/12/07 860 860 855 855 2,000
2000/12/06 870 870 861 861 3,000
2000/12/05 870 870 870 870 2,000
2000/12/01 880 886 880 886 4,000
2000/11/29 870 879 870 879 2,000
2000/11/28 872 872 872 872 1,000
2000/11/27 870 870 850 850 4,000
2000/11/22 850 850 850 850 2,000
2000/11/21 850 851 850 850 11,000
2000/11/20 850 850 850 850 2,000
2000/11/17 900 900 870 870 3,000
2000/11/16 900 900 900 900 1,000
2000/11/15 900 900 900 900 2,000
2000/11/14 902 902 900 900 5,000
2000/11/13 899 899 899 899 1,000
2000/11/10 901 901 900 900 2,000
2000/11/09 890 893 890 890 7,000
2000/11/07 900 900 899 900 5,000
2000/11/06 871 889 871 889 7,000
2000/11/02 890 890 877 890 3,000
2000/11/01 891 891 879 880 14,000
2000/10/31 901 901 881 881 6,000
2000/10/30 906 906 900 900 6,000
2000/10/27 901 902 901 902 2,000
2000/10/25 950 950 899 899 7,000
2000/10/24 890 890 890 890 2,000
2000/10/23 912 912 900 900 2,000
2000/10/20 901 905 900 902 12,000
2000/10/19 912 912 900 900 7,000
2000/10/18 910 912 910 912 2,000
2000/10/16 924 924 910 910 2,000
2000/10/13 925 925 924 924 5,000
2000/10/12 926 930 925 925 6,000
2000/10/11 925 925 925 925 3,000
2000/10/10 960 960 920 950 15,000
2000/10/06 950 960 950 960 2,000
2000/10/04 960 960 940 940 3,000
2000/10/02 959 970 940 970 7,000
2000/09/29 961 1,000 961 1,000 17,000
2000/09/28 955 970 944 960 19,000
2000/09/27 945 955 935 955 5,000
2000/09/26 945 959 936 959 5,000
2000/09/25 965 970 946 959 10,000
2000/09/22 960 965 944 965 12,000
2000/09/21 950 960 950 960 11,000
2000/09/20 958 958 940 955 5,000
2000/09/19 907 927 907 927 11,000
2000/09/18 905 928 905 927 7,000
2000/09/14 963 970 920 923 17,000
2000/09/13 959 963 959 963 4,000
2000/09/12 963 963 943 961 9,000
2000/09/11 970 970 963 963 4,000
2000/09/08 950 970 950 970 5,000
2000/09/07 960 979 911 979 7,000
2000/09/05 942 959 942 959 6,000
2000/09/04 962 962 962 962 1,000
2000/09/01 980 980 950 972 11,000
2000/08/31 989 990 989 990 5,000
2000/08/30 960 970 946 969 8,000
2000/08/29 970 970 940 960 5,000
2000/08/28 938 950 938 950 3,000
2000/08/25 985 1,000 985 998 8,000
2000/08/24 976 976 975 975 3,000
2000/08/23 975 976 975 976 4,000
2000/08/22 975 985 965 985 8,000
2000/08/21 987 987 975 975 2,000
2000/08/18 1,000 1,000 1,000 1,000 1,000
2000/08/17 1,000 1,000 999 1,000 3,000
2000/08/16 1,010 1,020 995 995 15,000
2000/08/15 999 1,010 999 1,010 14,000
2000/08/14 1,000 1,000 999 1,000 7,000
2000/08/11 1,000 1,000 999 999 8,000
2000/08/10 999 999 995 995 3,000
2000/08/09 981 1,000 981 1,000 7,000
2000/08/08 1,000 1,000 1,000 1,000 3,000
2000/08/07 980 1,000 980 1,000 9,000
2000/08/04 1,010 1,020 990 1,020 26,000
2000/08/03 1,000 1,023 990 1,023 12,000
2000/08/02 1,099 1,099 1,050 1,055 19,000
2000/08/01 1,080 1,090 1,050 1,090 77,000
2000/07/31 1,020 1,100 980 1,100 195,000
2000/07/28 1,020 1,030 1,001 1,030 46,000
2000/07/27 1,011 1,020 1,001 1,020 29,000
2000/07/26 991 1,020 990 1,010 29,000
2000/07/25 980 990 980 990 43,000
2000/07/24 990 990 960 975 29,000
2000/07/21 950 990 950 990 47,000
2000/07/19 915 915 915 915 2,000
2000/07/18 900 920 900 900 9,000
2000/07/17 908 909 900 909 10,000
2000/07/14 905 910 900 910 6,000
2000/07/13 903 905 903 905 3,000
2000/07/12 938 938 910 910 7,000
2000/07/11 940 940 940 940 10,000
2000/07/10 910 940 910 940 12,000
2000/07/07 933 933 910 930 7,000
2000/07/06 950 950 933 933 10,000
2000/07/05 948 948 941 941 6,000
2000/07/04 940 948 938 948 10,000
2000/07/03 950 950 940 950 12,000
2000/06/30 940 950 930 930 33,000
2000/06/29 948 958 940 950 20,000
2000/06/28 911 919 910 919 15,000
2000/06/27 870 898 860 895 24,000
2000/06/26 890 892 880 885 13,000
2000/06/23 850 872 850 870 10,000
2000/06/22 830 840 830 840 8,000
2000/06/21 827 830 827 830 2,000
2000/06/20 815 826 815 826 13,000
2000/06/19 822 822 810 810 3,000
2000/06/16 810 820 810 811 10,000
2000/06/15 822 822 810 810 8,000
2000/06/14 822 830 822 822 5,000
2000/06/13 821 829 821 829 3,000
2000/06/12 820 820 820 820 1,000
2000/06/09 810 820 810 820 7,000
2000/06/08 810 810 810 810 4,000
2000/06/07 804 810 801 810 8,000
2000/06/06 806 806 805 806 4,000
2000/06/05 823 825 805 805 11,000
2000/06/02 800 823 800 823 7,000
2000/06/01 820 820 818 818 8,000
2000/05/31 824 825 820 820 8,000
2000/05/30 821 829 820 829 3,000
2000/05/26 829 829 812 815 4,000
2000/05/25 830 830 810 830 8,000
2000/05/24 830 830 830 830 2,000
2000/05/23 800 805 800 805 5,000
2000/05/22 830 839 830 830 11,000
2000/05/19 833 833 805 830 6,000
2000/05/18 835 835 835 835 1,000
2000/05/17 841 841 839 839 9,000
2000/05/16 841 841 838 839 7,000
2000/05/15 844 844 840 840 12,000
2000/05/12 840 840 840 840 5,000
2000/05/11 840 841 840 840 4,000
2000/05/10 844 844 842 842 4,000
2000/05/09 845 845 842 842 5,000
2000/05/08 859 859 840 841 12,000
2000/05/02 835 835 835 835 4,000
2000/05/01 825 826 825 825 3,000
2000/04/28 830 836 830 830 24,000
2000/04/27 830 830 830 830 13,000
2000/04/26 832 835 830 830 14,000
2000/04/25 850 850 840 840 5,000
2000/04/24 859 859 840 840 6,000
2000/04/21 850 860 840 860 4,000
2000/04/20 850 870 832 840 11,000
2000/04/19 830 880 830 830 11,000
2000/04/18 852 859 830 830 8,000
2000/04/17 812 820 802 802 37,000
2000/04/14 866 866 851 865 27,000
2000/04/13 830 850 821 850 7,000
2000/04/12 830 830 830 830 2,000
2000/04/11 820 860 820 821 11,000
2000/04/10 860 860 830 830 5,000
2000/04/07 810 810 810 810 8,000
2000/04/06 800 810 780 790 20,000
2000/04/05 812 812 780 810 25,000
2000/04/04 800 810 782 810 31,000
2000/04/03 810 810 780 780 4,000
2000/03/31 781 810 781 810 9,000
2000/03/30 766 800 766 790 16,000
2000/03/29 750 762 750 762 16,000
2000/03/28 725 730 725 730 4,000
2000/03/27 723 726 722 726 5,000
2000/03/24 718 718 718 718 3,000
2000/03/23 716 717 716 717 13,000
2000/03/22 716 716 716 716 3,000
2000/03/21 730 730 710 710 6,000
2000/03/17 701 710 700 700 5,000
2000/03/16 700 710 696 710 3,000
2000/03/15 720 720 690 690 11,000
2000/03/14 690 700 690 700 10,000
2000/03/13 716 725 690 690 12,000
2000/03/10 717 717 716 716 2,000
2000/03/09 716 716 716 716 2,000
2000/03/08 715 716 715 715 6,000
2000/03/07 729 730 725 725 6,000
2000/03/06 733 733 730 730 4,000
2000/03/03 763 763 735 736 12,000
2000/03/02 762 764 762 764 5,000
2000/03/01 771 771 770 770 5,000
2000/02/29 765 771 761 771 6,000
2000/02/28 770 770 765 765 4,000
2000/02/25 800 800 760 760 3,000
2000/02/24 800 800 800 800 6,000
2000/02/23 811 828 808 828 3,000
2000/02/22 806 806 801 801 10,000
2000/02/21 808 830 806 808 8,000
2000/02/18 810 810 807 808 10,000
2000/02/17 830 860 810 810 16,000
2000/02/16 815 830 807 808 13,000
2000/02/15 801 830 800 815 14,000
2000/02/14 815 815 801 801 18,000
2000/02/10 830 830 805 815 18,000
2000/02/09 801 815 801 805 16,000
2000/02/08 819 820 801 805 25,000
2000/02/07 826 830 820 820 9,000
2000/02/04 825 830 825 826 13,000
2000/02/03 849 879 825 825 29,000
2000/02/02 834 850 834 849 18,000
2000/02/01 880 880 830 831 12,000
2000/01/31 860 900 855 900 5,000
2000/01/28 866 876 850 860 15,000
2000/01/27 905 940 865 866 37,000
2000/01/26 819 918 819 905 35,000
2000/01/25 854 854 818 818 5,000
2000/01/24 813 844 813 814 29,000
2000/01/21 826 830 813 813 13,000
2000/01/20 827 827 826 826 19,000
2000/01/19 826 830 826 827 19,000
2000/01/18 842 842 825 826 7,000
2000/01/17 812 812 812 812 5,000
2000/01/14 810 810 802 802 17,000
2000/01/13 802 806 801 806 13,000
2000/01/12 800 801 798 801 32,000
2000/01/11 801 801 795 801 10,000
2000/01/07 836 836 791 791 21,000
2000/01/06 802 807 801 806 9,000
2000/01/05 795 800 795 800 13,000
2000/01/04 794 794 791 792 7,000

このページの先頭へ