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 |
---|---|---|---|---|---|
2003/12/30 | 646 | 646 | 642 | 645 | 20,500 |
2003/12/29 | 645 | 649 | 640 | 645 | 75,500 |
2003/12/26 | 624 | 635 | 616 | 633 | 98,000 |
2003/12/25 | 589 | 618 | 582 | 615 | 179,000 |
2003/12/24 | 735 | 735 | 630 | 639 | 70,500 |
2003/12/22 | 719 | 730 | 719 | 730 | 16,000 |
2003/12/19 | 740 | 740 | 720 | 720 | 5,000 |
2003/12/18 | 740 | 740 | 735 | 738 | 6,000 |
2003/12/17 | 745 | 750 | 745 | 746 | 3,000 |
2003/12/16 | 748 | 748 | 738 | 744 | 4,000 |
2003/12/15 | 740 | 755 | 740 | 746 | 9,000 |
2003/12/12 | 737 | 743 | 737 | 743 | 22,500 |
2003/12/11 | 738 | 738 | 736 | 737 | 4,500 |
2003/12/10 | 769 | 769 | 740 | 750 | 11,000 |
2003/12/09 | 746 | 755 | 745 | 755 | 4,500 |
2003/12/08 | 745 | 745 | 736 | 745 | 4,000 |
2003/12/05 | 749 | 749 | 745 | 749 | 6,500 |
2003/12/04 | 778 | 778 | 749 | 750 | 9,500 |
2003/12/03 | 769 | 770 | 744 | 769 | 4,500 |
2003/12/02 | 745 | 765 | 745 | 759 | 8,000 |
2003/12/01 | 740 | 750 | 740 | 745 | 10,500 |
2003/11/28 | 757 | 761 | 750 | 750 | 33,500 |
2003/11/27 | 777 | 781 | 770 | 781 | 3,500 |
2003/11/26 | 790 | 790 | 783 | 783 | 2,000 |
2003/11/25 | 794 | 794 | 788 | 790 | 8,500 |
2003/11/21 | 776 | 786 | 757 | 760 | 14,500 |
2003/11/20 | 769 | 776 | 766 | 776 | 5,000 |
2003/11/19 | 792 | 793 | 780 | 789 | 9,500 |
2003/11/18 | 764 | 782 | 755 | 782 | 9,000 |
2003/11/17 | 780 | 785 | 766 | 774 | 12,500 |
2003/11/14 | 792 | 792 | 788 | 788 | 4,000 |
2003/11/13 | 792 | 792 | 784 | 784 | 2,000 |
2003/11/12 | 789 | 792 | 789 | 792 | 5,000 |
2003/11/11 | 791 | 791 | 780 | 790 | 5,500 |
2003/11/10 | 782 | 792 | 782 | 792 | 1,000 |
2003/11/07 | 800 | 804 | 782 | 782 | 6,500 |
2003/11/06 | 800 | 800 | 790 | 799 | 4,500 |
2003/11/05 | 820 | 820 | 800 | 800 | 5,000 |
2003/11/04 | 820 | 840 | 812 | 820 | 20,500 |
2003/10/31 | 789 | 807 | 787 | 800 | 15,500 |
2003/10/30 | 790 | 790 | 779 | 779 | 5,000 |
2003/10/29 | 796 | 796 | 791 | 791 | 3,000 |
2003/10/28 | 775 | 804 | 775 | 796 | 7,000 |
2003/10/27 | 799 | 799 | 775 | 775 | 10,500 |
2003/10/24 | 772 | 772 | 762 | 769 | 11,000 |
2003/10/23 | 790 | 790 | 775 | 776 | 12,000 |
2003/10/22 | 801 | 803 | 780 | 780 | 25,000 |
2003/10/21 | 806 | 820 | 806 | 811 | 20,500 |
2003/10/20 | 809 | 809 | 799 | 801 | 10,000 |
2003/10/17 | 810 | 810 | 777 | 790 | 18,500 |
2003/10/16 | 806 | 814 | 806 | 814 | 1,500 |
2003/10/15 | 813 | 823 | 813 | 823 | 2,000 |
2003/10/14 | 820 | 821 | 812 | 812 | 5,000 |
2003/10/10 | 800 | 819 | 800 | 819 | 7,000 |
2003/10/09 | 819 | 820 | 801 | 801 | 4,500 |
2003/10/08 | 793 | 822 | 793 | 801 | 8,000 |
2003/10/07 | 800 | 800 | 791 | 793 | 22,000 |
2003/10/06 | 850 | 850 | 822 | 822 | 8,500 |
2003/10/03 | 818 | 850 | 815 | 850 | 14,500 |
2003/10/02 | 802 | 818 | 801 | 818 | 5,000 |
2003/10/01 | 830 | 835 | 801 | 801 | 26,500 |
2003/09/30 | 805 | 831 | 805 | 830 | 30,500 |
2003/09/29 | 808 | 808 | 800 | 800 | 5,500 |
2003/09/26 | 800 | 826 | 800 | 816 | 3,000 |
2003/09/25 | 830 | 830 | 828 | 828 | 8,000 |
2003/09/24 | 794 | 821 | 792 | 820 | 21,500 |
2003/09/22 | 790 | 790 | 776 | 790 | 9,000 |
2003/09/19 | 775 | 789 | 775 | 789 | 19,500 |
2003/09/18 | 794 | 794 | 775 | 775 | 6,500 |
2003/09/17 | 773 | 775 | 773 | 775 | 4,500 |
2003/09/16 | 791 | 792 | 770 | 770 | 5,500 |
2003/09/12 | 783 | 790 | 772 | 772 | 43,000 |
2003/09/11 | 785 | 785 | 780 | 781 | 15,000 |
2003/09/10 | 778 | 781 | 778 | 780 | 4,500 |
2003/09/09 | 780 | 780 | 778 | 778 | 12,500 |
2003/09/08 | 776 | 777 | 770 | 777 | 10,000 |
2003/09/05 | 780 | 785 | 776 | 776 | 21,000 |
2003/09/04 | 780 | 780 | 775 | 775 | 6,500 |
2003/09/03 | 770 | 783 | 769 | 780 | 6,000 |
2003/09/02 | 760 | 762 | 760 | 760 | 5,000 |
2003/09/01 | 779 | 780 | 770 | 779 | 29,500 |
2003/08/29 | 760 | 765 | 760 | 765 | 6,500 |
2003/08/28 | 765 | 765 | 760 | 760 | 4,000 |
2003/08/27 | 761 | 775 | 761 | 765 | 10,000 |
2003/08/26 | 774 | 774 | 766 | 766 | 6,000 |
2003/08/25 | 778 | 782 | 777 | 781 | 4,000 |
2003/08/22 | 780 | 780 | 777 | 777 | 2,500 |
2003/08/21 | 783 | 788 | 780 | 780 | 8,500 |
2003/08/20 | 784 | 786 | 773 | 773 | 2,500 |
2003/08/19 | 764 | 774 | 764 | 772 | 7,500 |
2003/08/18 | 770 | 771 | 764 | 764 | 5,000 |
2003/08/15 | 781 | 781 | 770 | 771 | 3,500 |
2003/08/14 | 775 | 775 | 775 | 775 | 3,500 |
2003/08/13 | 781 | 781 | 776 | 781 | 8,500 |
2003/08/12 | 773 | 791 | 768 | 781 | 13,000 |
2003/08/11 | 764 | 774 | 755 | 767 | 17,000 |
2003/08/08 | 747 | 760 | 747 | 756 | 13,000 |
2003/08/07 | 751 | 755 | 744 | 754 | 12,500 |
2003/08/06 | 760 | 760 | 751 | 757 | 10,500 |
2003/08/05 | 747 | 757 | 743 | 757 | 11,500 |
2003/08/04 | 755 | 757 | 747 | 747 | 13,000 |
2003/08/01 | 760 | 764 | 753 | 754 | 24,000 |
2003/07/31 | 750 | 760 | 750 | 759 | 28,000 |
2003/07/30 | 741 | 755 | 741 | 755 | 12,000 |
2003/07/29 | 745 | 759 | 742 | 750 | 23,000 |
2003/07/28 | 745 | 746 | 739 | 743 | 24,500 |
2003/07/25 | 752 | 752 | 742 | 745 | 24,500 |
2003/07/24 | 747 | 751 | 745 | 751 | 8,500 |
2003/07/23 | 757 | 757 | 746 | 746 | 12,500 |
2003/07/22 | 742 | 747 | 730 | 738 | 20,000 |
2003/07/18 | 759 | 759 | 745 | 746 | 14,500 |
2003/07/17 | 754 | 756 | 752 | 755 | 16,500 |
2003/07/16 | 774 | 774 | 754 | 754 | 21,500 |
2003/07/15 | 779 | 779 | 754 | 754 | 16,500 |
2003/07/14 | 780 | 780 | 769 | 769 | 9,500 |
2003/07/11 | 785 | 785 | 770 | 770 | 13,000 |
2003/07/10 | 779 | 786 | 778 | 786 | 23,500 |
2003/07/09 | 778 | 779 | 778 | 779 | 6,500 |
2003/07/08 | 774 | 782 | 770 | 776 | 13,500 |
2003/07/07 | 766 | 770 | 762 | 767 | 25,000 |
2003/07/04 | 773 | 773 | 770 | 770 | 5,000 |
2003/07/03 | 780 | 785 | 765 | 765 | 25,000 |
2003/07/02 | 775 | 780 | 766 | 780 | 15,500 |
2003/07/01 | 765 | 768 | 750 | 765 | 35,500 |
2003/06/30 | 774 | 777 | 763 | 775 | 32,500 |
2003/06/27 | 752 | 758 | 751 | 754 | 28,000 |
2003/06/26 | 750 | 750 | 740 | 742 | 15,500 |
2003/06/25 | 756 | 756 | 741 | 741 | 25,000 |
2003/06/24 | 742 | 744 | 736 | 736 | 11,000 |
2003/06/23 | 732 | 740 | 730 | 732 | 11,500 |
2003/06/20 | 721 | 731 | 721 | 731 | 17,000 |
2003/06/19 | 729 | 734 | 728 | 729 | 15,000 |
2003/06/18 | 733 | 736 | 728 | 729 | 20,500 |
2003/06/17 | 735 | 736 | 730 | 732 | 13,500 |
2003/06/16 | 740 | 740 | 729 | 732 | 12,000 |
2003/06/13 | 709 | 730 | 709 | 730 | 63,000 |
2003/06/12 | 711 | 715 | 710 | 712 | 12,000 |
2003/06/11 | 710 | 717 | 710 | 715 | 20,500 |
2003/06/10 | 711 | 711 | 708 | 710 | 15,500 |
2003/06/09 | 720 | 720 | 704 | 716 | 20,000 |
2003/06/06 | 719 | 723 | 718 | 723 | 17,000 |
2003/06/05 | 719 | 721 | 717 | 718 | 16,000 |
2003/06/04 | 723 | 724 | 717 | 719 | 18,500 |
2003/06/03 | 717 | 723 | 715 | 723 | 27,000 |
2003/06/02 | 723 | 724 | 715 | 715 | 38,500 |
2003/05/30 | 715 | 725 | 714 | 724 | 151,500 |
2003/05/29 | 724 | 737 | 723 | 728 | 29,500 |
2003/05/28 | 738 | 738 | 720 | 727 | 23,500 |
2003/05/27 | 741 | 749 | 737 | 745 | 36,500 |
2003/05/26 | 785 | 792 | 781 | 790 | 4,500 |
2003/05/23 | 773 | 785 | 773 | 785 | 6,000 |
2003/05/22 | 769 | 780 | 766 | 780 | 14,000 |
2003/05/21 | 752 | 772 | 752 | 771 | 7,500 |
2003/05/20 | 749 | 772 | 749 | 772 | 4,000 |
2003/05/19 | 780 | 780 | 766 | 769 | 6,500 |
2003/05/16 | 755 | 779 | 755 | 779 | 4,000 |
2003/05/15 | 760 | 775 | 760 | 775 | 11,500 |
2003/05/14 | 750 | 783 | 740 | 780 | 27,000 |
2003/05/13 | 720 | 750 | 720 | 750 | 17,000 |
2003/05/12 | 730 | 730 | 723 | 728 | 11,000 |
2003/05/09 | 717 | 730 | 717 | 725 | 7,500 |
2003/05/08 | 736 | 736 | 735 | 735 | 3,500 |
2003/05/07 | 737 | 737 | 736 | 737 | 3,500 |
2003/05/06 | 732 | 741 | 728 | 736 | 10,500 |
2003/05/02 | 712 | 729 | 712 | 728 | 15,000 |
2003/05/01 | 728 | 730 | 725 | 728 | 10,000 |
2003/04/30 | 718 | 730 | 718 | 725 | 22,000 |
2003/04/28 | 718 | 718 | 717 | 717 | 2,000 |
2003/04/25 | 720 | 723 | 703 | 718 | 12,500 |
2003/04/24 | 716 | 717 | 707 | 710 | 10,500 |
2003/04/23 | 728 | 729 | 726 | 726 | 5,500 |
2003/04/22 | 733 | 742 | 726 | 726 | 9,500 |
2003/04/21 | 730 | 746 | 729 | 743 | 17,000 |
2003/04/18 | 700 | 727 | 692 | 727 | 49,000 |
2003/04/17 | 706 | 728 | 680 | 680 | 34,500 |
2003/04/16 | 651 | 656 | 650 | 656 | 11,000 |
2003/04/15 | 650 | 650 | 648 | 650 | 8,000 |
2003/04/14 | 648 | 649 | 646 | 646 | 6,000 |
2003/04/11 | 641 | 642 | 638 | 638 | 6,500 |
2003/04/10 | 651 | 653 | 640 | 640 | 5,000 |
2003/04/09 | 654 | 654 | 642 | 650 | 9,000 |
2003/04/08 | 631 | 635 | 631 | 635 | 2,000 |
2003/04/07 | 651 | 651 | 650 | 650 | 2,000 |
2003/04/04 | 630 | 654 | 630 | 651 | 4,500 |
2003/04/03 | 656 | 656 | 630 | 630 | 5,500 |
2003/04/02 | 637 | 650 | 636 | 650 | 5,500 |
2003/04/01 | 636 | 656 | 636 | 656 | 1,500 |
2003/03/31 | 661 | 661 | 637 | 637 | 5,000 |
2003/03/28 | 660 | 673 | 660 | 670 | 22,500 |
2003/03/27 | 630 | 666 | 629 | 665 | 17,000 |
2003/03/26 | 600 | 630 | 599 | 630 | 15,000 |
2003/03/25 | 590 | 600 | 590 | 599 | 10,000 |
2003/03/24 | 600 | 600 | 589 | 595 | 7,500 |
2003/03/20 | 569 | 580 | 569 | 580 | 10,500 |
2003/03/19 | 560 | 569 | 560 | 560 | 5,000 |
2003/03/18 | 572 | 572 | 570 | 570 | 4,500 |
2003/03/17 | 560 | 565 | 560 | 565 | 3,000 |
2003/03/14 | 561 | 564 | 556 | 560 | 34,000 |
2003/03/13 | 559 | 561 | 559 | 561 | 3,000 |
2003/03/12 | 555 | 560 | 555 | 559 | 7,000 |
2003/03/11 | 568 | 568 | 555 | 555 | 4,000 |
2003/03/10 | 556 | 558 | 555 | 558 | 7,000 |
2003/03/07 | 575 | 575 | 561 | 561 | 4,000 |
2003/03/06 | 567 | 573 | 567 | 572 | 5,500 |
2003/03/05 | 573 | 573 | 557 | 567 | 6,000 |
2003/03/04 | 558 | 573 | 558 | 573 | 5,000 |
2003/03/03 | 556 | 568 | 556 | 568 | 4,500 |
2003/02/28 | 554 | 556 | 552 | 555 | 7,500 |
2003/02/27 | 573 | 573 | 560 | 564 | 4,500 |
2003/02/26 | 575 | 575 | 553 | 553 | 2,500 |
2003/02/25 | 580 | 580 | 555 | 555 | 7,000 |
2003/02/24 | 579 | 579 | 572 | 572 | 3,500 |
2003/02/21 | 579 | 579 | 566 | 566 | 6,500 |
2003/02/20 | 574 | 575 | 571 | 571 | 5,000 |
2003/02/19 | 584 | 584 | 584 | 584 | 1,000 |
2003/02/18 | 571 | 586 | 571 | 582 | 9,500 |
2003/02/17 | 579 | 579 | 571 | 571 | 2,000 |
2003/02/14 | 565 | 572 | 565 | 569 | 11,000 |
2003/02/13 | 564 | 564 | 563 | 563 | 2,500 |
2003/02/12 | 560 | 564 | 560 | 564 | 5,500 |
2003/02/10 | 542 | 542 | 541 | 541 | 1,500 |
2003/02/07 | 551 | 551 | 531 | 541 | 5,500 |
2003/02/06 | 559 | 559 | 552 | 552 | 2,500 |
2003/02/05 | 549 | 557 | 549 | 552 | 8,500 |
2003/02/04 | 559 | 559 | 546 | 549 | 9,000 |
2003/02/03 | 523 | 534 | 513 | 534 | 8,000 |
2003/01/31 | 530 | 530 | 516 | 523 | 8,500 |
2003/01/30 | 510 | 532 | 510 | 532 | 7,500 |
2003/01/29 | 548 | 548 | 514 | 517 | 8,000 |
2003/01/28 | 530 | 543 | 530 | 542 | 2,500 |
2003/01/27 | 564 | 564 | 538 | 550 | 6,000 |
2003/01/24 | 538 | 554 | 538 | 554 | 5,500 |
2003/01/23 | 560 | 560 | 534 | 548 | 4,000 |
2003/01/22 | 548 | 554 | 545 | 545 | 5,000 |
2003/01/21 | 564 | 564 | 555 | 558 | 12,000 |
2003/01/20 | 527 | 554 | 527 | 554 | 6,000 |
2003/01/17 | 529 | 530 | 526 | 526 | 4,500 |
2003/01/16 | 529 | 540 | 529 | 532 | 3,500 |
2003/01/15 | 556 | 558 | 549 | 549 | 7,000 |
2003/01/14 | 523 | 536 | 523 | 536 | 3,000 |
2003/01/10 | 518 | 528 | 518 | 523 | 6,000 |
2003/01/09 | 534 | 538 | 534 | 538 | 3,500 |
2003/01/08 | 508 | 538 | 508 | 535 | 4,000 |
2003/01/07 | 545 | 545 | 545 | 545 | 3,000 |
2003/01/06 | 540 | 545 | 540 | 540 | 2,000 |