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 |
---|---|---|---|---|---|
2004/12/30 | 779 | 794 | 779 | 791 | 17,500 |
2004/12/29 | 770 | 776 | 770 | 774 | 36,000 |
2004/12/28 | 754 | 770 | 750 | 750 | 16,000 |
2004/12/27 | 745 | 752 | 745 | 750 | 15,000 |
2004/12/24 | 726 | 741 | 726 | 739 | 19,500 |
2004/12/22 | 724 | 740 | 720 | 724 | 35,500 |
2004/12/21 | 703 | 717 | 703 | 717 | 26,500 |
2004/12/20 | 703 | 708 | 703 | 706 | 14,000 |
2004/12/17 | 719 | 720 | 700 | 702 | 50,000 |
2004/12/16 | 719 | 730 | 715 | 719 | 7,000 |
2004/12/15 | 727 | 740 | 717 | 717 | 14,500 |
2004/12/14 | 714 | 728 | 711 | 724 | 15,000 |
2004/12/13 | 726 | 726 | 710 | 714 | 6,000 |
2004/12/10 | 724 | 740 | 720 | 727 | 29,000 |
2004/12/09 | 737 | 737 | 724 | 724 | 9,000 |
2004/12/08 | 735 | 745 | 735 | 737 | 8,000 |
2004/12/07 | 750 | 750 | 740 | 740 | 8,000 |
2004/12/06 | 745 | 750 | 735 | 750 | 9,000 |
2004/12/03 | 744 | 744 | 731 | 731 | 9,500 |
2004/12/02 | 740 | 750 | 735 | 736 | 22,500 |
2004/12/01 | 750 | 751 | 731 | 740 | 23,000 |
2004/11/30 | 767 | 767 | 754 | 755 | 11,000 |
2004/11/29 | 770 | 771 | 766 | 766 | 5,500 |
2004/11/26 | 763 | 771 | 763 | 765 | 14,000 |
2004/11/25 | 790 | 790 | 772 | 782 | 10,500 |
2004/11/24 | 777 | 789 | 760 | 770 | 14,500 |
2004/11/22 | 790 | 797 | 773 | 779 | 27,000 |
2004/11/19 | 788 | 798 | 785 | 786 | 14,500 |
2004/11/18 | 791 | 791 | 786 | 787 | 9,500 |
2004/11/17 | 800 | 805 | 785 | 789 | 7,000 |
2004/11/16 | 801 | 802 | 799 | 799 | 11,000 |
2004/11/15 | 790 | 809 | 790 | 808 | 29,500 |
2004/11/12 | 765 | 781 | 765 | 780 | 13,000 |
2004/11/11 | 781 | 790 | 781 | 785 | 9,000 |
2004/11/10 | 781 | 789 | 775 | 789 | 11,000 |
2004/11/09 | 781 | 781 | 780 | 780 | 5,000 |
2004/11/08 | 779 | 781 | 779 | 781 | 3,000 |
2004/11/05 | 783 | 783 | 782 | 782 | 3,500 |
2004/11/04 | 779 | 783 | 775 | 783 | 11,500 |
2004/11/02 | 772 | 779 | 772 | 779 | 20,500 |
2004/11/01 | 760 | 766 | 760 | 762 | 4,500 |
2004/10/29 | 752 | 762 | 752 | 759 | 6,000 |
2004/10/28 | 751 | 774 | 748 | 772 | 38,500 |
2004/10/27 | 770 | 770 | 747 | 748 | 11,500 |
2004/10/26 | 765 | 765 | 765 | 765 | 7,000 |
2004/10/25 | 765 | 774 | 765 | 765 | 10,500 |
2004/10/22 | 763 | 776 | 763 | 774 | 7,000 |
2004/10/21 | 771 | 785 | 766 | 766 | 8,000 |
2004/10/20 | 782 | 783 | 771 | 771 | 14,000 |
2004/10/19 | 786 | 786 | 784 | 784 | 5,000 |
2004/10/18 | 788 | 788 | 779 | 780 | 5,000 |
2004/10/15 | 772 | 778 | 772 | 778 | 7,500 |
2004/10/14 | 781 | 796 | 779 | 779 | 23,000 |
2004/10/13 | 796 | 805 | 791 | 800 | 6,500 |
2004/10/12 | 800 | 803 | 789 | 796 | 19,500 |
2004/10/08 | 816 | 817 | 810 | 810 | 9,000 |
2004/10/07 | 817 | 818 | 814 | 818 | 25,000 |
2004/10/06 | 816 | 824 | 792 | 816 | 17,000 |
2004/10/05 | 790 | 824 | 790 | 817 | 78,000 |
2004/10/04 | 778 | 789 | 778 | 789 | 15,000 |
2004/10/01 | 768 | 780 | 768 | 775 | 15,500 |
2004/09/30 | 780 | 780 | 764 | 769 | 17,500 |
2004/09/29 | 765 | 779 | 765 | 777 | 18,500 |
2004/09/28 | 761 | 779 | 761 | 766 | 11,500 |
2004/09/27 | 780 | 780 | 748 | 761 | 39,000 |
2004/09/24 | 791 | 798 | 770 | 771 | 51,000 |
2004/09/22 | 806 | 807 | 798 | 805 | 20,000 |
2004/09/21 | 807 | 807 | 794 | 797 | 20,500 |
2004/09/17 | 794 | 798 | 794 | 797 | 13,500 |
2004/09/16 | 805 | 809 | 792 | 794 | 25,000 |
2004/09/15 | 810 | 813 | 804 | 804 | 24,000 |
2004/09/14 | 817 | 817 | 810 | 811 | 16,000 |
2004/09/13 | 810 | 817 | 810 | 817 | 12,000 |
2004/09/10 | 810 | 811 | 808 | 810 | 55,500 |
2004/09/09 | 812 | 821 | 810 | 814 | 30,500 |
2004/09/08 | 821 | 822 | 817 | 817 | 21,000 |
2004/09/07 | 818 | 825 | 812 | 823 | 51,500 |
2004/09/06 | 802 | 814 | 794 | 812 | 38,000 |
2004/09/03 | 813 | 819 | 809 | 809 | 45,000 |
2004/09/02 | 826 | 826 | 815 | 819 | 79,500 |
2004/09/01 | 795 | 863 | 770 | 816 | 343,500 |
2004/08/31 | 838 | 847 | 811 | 815 | 174,500 |
2004/08/30 | 855 | 855 | 847 | 848 | 60,500 |
2004/08/27 | 853 | 858 | 846 | 855 | 116,500 |
2004/08/26 | 852 | 857 | 852 | 857 | 39,000 |
2004/08/25 | 848 | 858 | 848 | 858 | 35,500 |
2004/08/24 | 855 | 857 | 841 | 856 | 55,000 |
2004/08/23 | 851 | 858 | 843 | 858 | 75,000 |
2004/08/20 | 837 | 851 | 837 | 851 | 56,000 |
2004/08/19 | 835 | 841 | 835 | 841 | 33,000 |
2004/08/18 | 839 | 839 | 832 | 835 | 27,000 |
2004/08/17 | 838 | 841 | 833 | 837 | 22,500 |
2004/08/16 | 842 | 842 | 828 | 837 | 54,500 |
2004/08/13 | 835 | 849 | 830 | 839 | 37,500 |
2004/08/12 | 824 | 848 | 819 | 839 | 94,000 |
2004/08/11 | 814 | 824 | 812 | 824 | 79,000 |
2004/08/10 | 797 | 814 | 796 | 814 | 14,500 |
2004/08/09 | 800 | 805 | 782 | 805 | 30,500 |
2004/08/06 | 807 | 817 | 802 | 817 | 52,000 |
2004/08/05 | 819 | 824 | 814 | 817 | 32,500 |
2004/08/04 | 813 | 829 | 802 | 829 | 51,500 |
2004/08/03 | 823 | 826 | 819 | 824 | 55,500 |
2004/08/02 | 810 | 824 | 810 | 822 | 62,000 |
2004/07/30 | 797 | 808 | 790 | 808 | 29,500 |
2004/07/29 | 788 | 803 | 788 | 796 | 25,500 |
2004/07/28 | 778 | 786 | 778 | 785 | 14,500 |
2004/07/27 | 789 | 799 | 773 | 784 | 31,500 |
2004/07/26 | 790 | 800 | 771 | 791 | 46,500 |
2004/07/23 | 823 | 829 | 808 | 808 | 97,000 |
2004/07/22 | 812 | 822 | 800 | 818 | 170,000 |
2004/07/21 | 790 | 810 | 782 | 802 | 113,000 |
2004/07/20 | 785 | 785 | 769 | 776 | 15,000 |
2004/07/16 | 771 | 780 | 771 | 777 | 37,500 |
2004/07/15 | 786 | 786 | 762 | 769 | 25,500 |
2004/07/14 | 762 | 799 | 760 | 766 | 119,000 |
2004/07/13 | 750 | 750 | 745 | 746 | 27,500 |
2004/07/12 | 735 | 741 | 735 | 740 | 12,500 |
2004/07/09 | 737 | 737 | 727 | 735 | 9,500 |
2004/07/08 | 731 | 740 | 726 | 737 | 23,000 |
2004/07/07 | 732 | 732 | 725 | 726 | 7,500 |
2004/07/06 | 757 | 757 | 733 | 733 | 67,000 |
2004/07/05 | 722 | 731 | 722 | 727 | 18,000 |
2004/07/02 | 728 | 731 | 728 | 731 | 6,000 |
2004/07/01 | 739 | 739 | 726 | 727 | 20,500 |
2004/06/30 | 731 | 740 | 728 | 734 | 20,000 |
2004/06/29 | 740 | 740 | 725 | 731 | 31,500 |
2004/06/28 | 715 | 724 | 710 | 722 | 35,500 |
2004/06/25 | 750 | 750 | 735 | 735 | 34,500 |
2004/06/24 | 750 | 750 | 720 | 720 | 39,500 |
2004/06/23 | 725 | 740 | 720 | 740 | 28,000 |
2004/06/22 | 719 | 730 | 719 | 721 | 12,500 |
2004/06/21 | 719 | 733 | 718 | 723 | 11,500 |
2004/06/18 | 728 | 728 | 716 | 719 | 31,000 |
2004/06/17 | 720 | 730 | 715 | 727 | 22,000 |
2004/06/16 | 730 | 740 | 721 | 729 | 23,000 |
2004/06/15 | 728 | 731 | 720 | 727 | 11,000 |
2004/06/14 | 728 | 728 | 722 | 727 | 12,000 |
2004/06/11 | 744 | 748 | 730 | 730 | 58,000 |
2004/06/10 | 720 | 750 | 719 | 745 | 64,000 |
2004/06/09 | 700 | 724 | 700 | 710 | 57,500 |
2004/06/08 | 691 | 699 | 691 | 695 | 9,000 |
2004/06/07 | 700 | 706 | 690 | 690 | 13,500 |
2004/06/04 | 692 | 700 | 690 | 700 | 9,000 |
2004/06/03 | 703 | 703 | 692 | 692 | 12,000 |
2004/06/02 | 698 | 700 | 693 | 693 | 15,000 |
2004/06/01 | 696 | 705 | 695 | 700 | 19,000 |
2004/05/31 | 702 | 705 | 693 | 696 | 23,500 |
2004/05/28 | 689 | 720 | 689 | 710 | 28,500 |
2004/05/27 | 700 | 709 | 697 | 709 | 22,500 |
2004/05/26 | 720 | 720 | 703 | 718 | 16,000 |
2004/05/25 | 730 | 730 | 717 | 717 | 4,000 |
2004/05/24 | 726 | 735 | 720 | 722 | 11,000 |
2004/05/21 | 705 | 723 | 705 | 722 | 12,000 |
2004/05/20 | 729 | 729 | 700 | 710 | 23,000 |
2004/05/19 | 696 | 709 | 687 | 709 | 18,000 |
2004/05/18 | 664 | 685 | 664 | 676 | 16,500 |
2004/05/17 | 674 | 685 | 672 | 674 | 27,000 |
2004/05/14 | 683 | 688 | 683 | 687 | 16,000 |
2004/05/13 | 692 | 705 | 682 | 683 | 21,500 |
2004/05/12 | 720 | 720 | 680 | 693 | 31,000 |
2004/05/11 | 692 | 706 | 691 | 700 | 32,000 |
2004/05/10 | 715 | 715 | 691 | 692 | 35,500 |
2004/05/07 | 730 | 730 | 715 | 715 | 23,000 |
2004/05/06 | 750 | 755 | 732 | 732 | 25,000 |
2004/04/30 | 769 | 769 | 756 | 760 | 36,500 |
2004/04/28 | 775 | 780 | 771 | 771 | 10,000 |
2004/04/27 | 781 | 784 | 775 | 775 | 8,500 |
2004/04/26 | 787 | 790 | 779 | 786 | 17,000 |
2004/04/23 | 792 | 792 | 782 | 790 | 15,000 |
2004/04/22 | 793 | 793 | 783 | 792 | 15,500 |
2004/04/21 | 775 | 787 | 775 | 783 | 11,500 |
2004/04/20 | 780 | 799 | 769 | 781 | 32,000 |
2004/04/19 | 797 | 799 | 777 | 789 | 47,000 |
2004/04/16 | 803 | 810 | 796 | 797 | 38,500 |
2004/04/15 | 850 | 851 | 800 | 804 | 147,000 |
2004/04/14 | 782 | 820 | 775 | 820 | 57,500 |
2004/04/13 | 778 | 785 | 775 | 785 | 46,000 |
2004/04/12 | 748 | 760 | 745 | 760 | 29,000 |
2004/04/09 | 740 | 750 | 737 | 749 | 27,000 |
2004/04/08 | 740 | 748 | 735 | 747 | 22,500 |
2004/04/07 | 723 | 748 | 723 | 741 | 61,500 |
2004/04/06 | 716 | 723 | 715 | 723 | 28,000 |
2004/04/05 | 716 | 719 | 715 | 715 | 20,000 |
2004/04/02 | 718 | 719 | 715 | 716 | 11,000 |
2004/04/01 | 719 | 719 | 710 | 717 | 19,000 |
2004/03/31 | 710 | 715 | 710 | 714 | 7,000 |
2004/03/30 | 717 | 718 | 706 | 716 | 22,000 |
2004/03/29 | 724 | 724 | 715 | 716 | 10,000 |
2004/03/26 | 721 | 727 | 721 | 724 | 26,500 |
2004/03/25 | 724 | 724 | 709 | 719 | 21,000 |
2004/03/24 | 703 | 706 | 703 | 706 | 12,500 |
2004/03/23 | 698 | 711 | 698 | 703 | 18,000 |
2004/03/22 | 712 | 713 | 708 | 708 | 17,500 |
2004/03/19 | 708 | 714 | 706 | 712 | 34,000 |
2004/03/18 | 703 | 710 | 701 | 704 | 35,000 |
2004/03/17 | 702 | 705 | 696 | 705 | 33,000 |
2004/03/16 | 700 | 701 | 695 | 697 | 17,500 |
2004/03/15 | 691 | 699 | 690 | 697 | 25,000 |
2004/03/12 | 680 | 686 | 680 | 686 | 34,500 |
2004/03/11 | 701 | 704 | 686 | 695 | 58,500 |
2004/03/10 | 701 | 707 | 699 | 700 | 38,500 |
2004/03/09 | 700 | 703 | 694 | 700 | 25,000 |
2004/03/08 | 675 | 693 | 675 | 693 | 20,500 |
2004/03/05 | 676 | 679 | 672 | 674 | 43,000 |
2004/03/04 | 677 | 682 | 672 | 676 | 39,500 |
2004/03/03 | 686 | 686 | 677 | 682 | 29,000 |
2004/03/02 | 692 | 692 | 680 | 689 | 33,000 |
2004/03/01 | 704 | 705 | 692 | 698 | 19,000 |
2004/02/27 | 705 | 705 | 685 | 704 | 43,500 |
2004/02/26 | 710 | 710 | 702 | 706 | 29,000 |
2004/02/25 | 705 | 715 | 701 | 706 | 30,500 |
2004/02/24 | 712 | 714 | 703 | 707 | 38,500 |
2004/02/23 | 721 | 730 | 720 | 727 | 52,500 |
2004/02/20 | 724 | 724 | 715 | 719 | 25,500 |
2004/02/19 | 718 | 724 | 717 | 724 | 42,500 |
2004/02/18 | 709 | 717 | 707 | 716 | 50,500 |
2004/02/17 | 707 | 709 | 700 | 709 | 34,000 |
2004/02/16 | 704 | 710 | 691 | 702 | 68,500 |
2004/02/13 | 694 | 710 | 690 | 710 | 49,000 |
2004/02/12 | 692 | 697 | 690 | 691 | 15,500 |
2004/02/10 | 685 | 691 | 685 | 687 | 6,000 |
2004/02/09 | 694 | 694 | 681 | 683 | 33,500 |
2004/02/06 | 694 | 694 | 689 | 689 | 30,500 |
2004/02/05 | 697 | 697 | 692 | 694 | 24,500 |
2004/02/04 | 694 | 699 | 691 | 698 | 30,500 |
2004/02/03 | 700 | 700 | 693 | 696 | 44,500 |
2004/02/02 | 690 | 695 | 686 | 693 | 35,000 |
2004/01/30 | 685 | 692 | 685 | 686 | 34,500 |
2004/01/29 | 689 | 689 | 681 | 682 | 17,500 |
2004/01/28 | 674 | 694 | 673 | 692 | 34,000 |
2004/01/27 | 688 | 690 | 676 | 676 | 28,500 |
2004/01/26 | 687 | 692 | 687 | 687 | 14,000 |
2004/01/23 | 688 | 691 | 680 | 689 | 9,500 |
2004/01/22 | 690 | 694 | 681 | 683 | 23,500 |
2004/01/21 | 692 | 696 | 692 | 694 | 20,500 |
2004/01/20 | 691 | 693 | 686 | 687 | 20,000 |
2004/01/19 | 690 | 692 | 686 | 686 | 18,000 |
2004/01/16 | 669 | 680 | 662 | 673 | 17,000 |
2004/01/15 | 683 | 687 | 660 | 668 | 18,000 |
2004/01/14 | 697 | 697 | 683 | 683 | 23,000 |
2004/01/13 | 685 | 690 | 685 | 687 | 33,000 |
2004/01/09 | 692 | 700 | 670 | 685 | 38,000 |
2004/01/08 | 698 | 698 | 690 | 691 | 84,500 |
2004/01/07 | 647 | 684 | 647 | 675 | 62,500 |
2004/01/06 | 644 | 644 | 625 | 641 | 35,500 |
2004/01/05 | 635 | 635 | 620 | 624 | 31,000 |