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
2005/12/30 1,115 1,115 1,102 1,103 21,500
2005/12/29 1,120 1,129 1,117 1,117 42,000
2005/12/28 1,117 1,128 1,113 1,124 28,500
2005/12/27 1,133 1,136 1,118 1,121 32,500
2005/12/26 1,122 1,135 1,122 1,124 31,000
2005/12/22 1,123 1,130 1,118 1,121 42,500
2005/12/21 1,115 1,129 1,109 1,125 47,000
2005/12/20 1,089 1,108 1,082 1,108 57,000
2005/12/19 1,075 1,090 1,068 1,079 39,500
2005/12/16 1,055 1,098 1,055 1,095 97,000
2005/12/15 1,101 1,127 1,091 1,095 64,500
2005/12/14 1,125 1,128 1,103 1,115 62,500
2005/12/13 1,144 1,145 1,126 1,127 60,000
2005/12/12 1,142 1,146 1,139 1,142 57,500
2005/12/09 1,148 1,148 1,130 1,131 84,000
2005/12/08 1,155 1,155 1,135 1,140 81,000
2005/12/07 1,132 1,152 1,132 1,151 97,500
2005/12/06 1,133 1,146 1,131 1,132 43,500
2005/12/05 1,137 1,156 1,129 1,141 92,500
2005/12/02 1,137 1,144 1,129 1,135 54,500
2005/12/01 1,103 1,138 1,102 1,135 37,500
2005/11/30 1,119 1,140 1,111 1,111 60,500
2005/11/29 1,096 1,120 1,095 1,117 61,000
2005/11/28 1,075 1,090 1,073 1,085 37,000
2005/11/25 1,075 1,080 1,069 1,073 41,000
2005/11/24 1,079 1,080 1,068 1,068 35,000
2005/11/22 1,050 1,078 1,049 1,078 58,500
2005/11/21 1,063 1,080 1,056 1,056 54,000
2005/11/18 1,053 1,064 1,050 1,061 56,500
2005/11/17 1,065 1,066 1,047 1,053 53,500
2005/11/16 1,067 1,071 1,054 1,064 84,500
2005/11/15 1,084 1,084 1,065 1,066 39,000
2005/11/14 1,073 1,081 1,064 1,078 85,500
2005/11/11 1,050 1,067 1,046 1,067 135,500
2005/11/10 1,060 1,090 1,054 1,058 72,000
2005/11/09 1,063 1,068 1,050 1,057 78,000
2005/11/08 1,082 1,085 1,063 1,067 63,500
2005/11/07 1,090 1,091 1,061 1,075 116,000
2005/11/04 1,120 1,120 1,092 1,100 66,000
2005/11/02 1,133 1,135 1,119 1,120 57,000
2005/11/01 1,138 1,138 1,130 1,131 36,500
2005/10/31 1,130 1,130 1,101 1,122 135,000
2005/10/28 1,073 1,098 1,050 1,098 185,000
2005/10/27 1,112 1,112 1,061 1,093 126,000
2005/10/26 1,119 1,120 1,089 1,108 73,500
2005/10/25 1,135 1,144 1,112 1,112 141,000
2005/10/24 1,133 1,141 1,130 1,132 88,000
2005/10/21 1,125 1,129 1,114 1,128 42,000
2005/10/20 1,128 1,141 1,123 1,129 74,500
2005/10/19 1,100 1,130 1,100 1,122 83,000
2005/10/18 1,125 1,126 1,110 1,117 58,000
2005/10/17 1,122 1,137 1,118 1,122 35,000
2005/10/14 1,145 1,145 1,116 1,125 54,500
2005/10/13 1,120 1,140 1,090 1,125 95,000
2005/10/12 1,111 1,125 1,075 1,095 112,500
2005/10/11 1,096 1,128 1,093 1,119 61,000
2005/10/07 1,137 1,138 1,080 1,094 117,500
2005/10/06 1,160 1,171 1,134 1,148 186,000
2005/10/05 1,200 1,239 1,129 1,192 701,000
2005/10/04 1,040 1,054 1,040 1,052 38,500
2005/10/03 1,058 1,060 1,039 1,060 47,500
2005/09/30 1,054 1,074 1,054 1,069 83,000
2005/09/29 1,059 1,084 1,054 1,084 56,000
2005/09/28 1,085 1,086 1,060 1,071 56,000
2005/09/27 1,115 1,115 1,067 1,070 42,500
2005/09/26 1,044 1,119 1,036 1,119 80,500
2005/09/22 1,040 1,047 1,030 1,036 33,000
2005/09/21 1,055 1,058 1,039 1,040 77,500
2005/09/20 1,016 1,050 1,016 1,042 88,000
2005/09/16 1,010 1,018 1,010 1,017 68,000
2005/09/15 1,007 1,007 995 1,003 58,500
2005/09/14 1,016 1,016 1,005 1,006 43,500
2005/09/13 995 1,028 986 1,015 168,500
2005/09/12 984 995 980 988 48,500
2005/09/09 984 984 977 983 90,000
2005/09/08 988 988 975 983 76,500
2005/09/07 965 989 963 988 121,500
2005/09/06 963 977 955 957 63,000
2005/09/05 961 962 950 962 31,000
2005/09/02 960 965 960 960 21,000
2005/09/01 954 967 952 961 68,000
2005/08/31 955 966 940 954 51,000
2005/08/30 970 971 957 964 38,500
2005/08/29 972 977 969 972 17,000
2005/08/26 967 988 961 982 63,000
2005/08/25 977 980 969 974 55,000
2005/08/24 989 989 974 984 27,000
2005/08/23 985 1,000 980 989 93,500
2005/08/22 981 985 975 984 63,500
2005/08/19 962 981 962 981 60,000
2005/08/18 960 976 960 976 41,500
2005/08/17 975 977 962 964 32,500
2005/08/16 978 978 962 972 57,000
2005/08/15 969 984 969 976 32,000
2005/08/12 979 981 966 979 42,500
2005/08/11 970 986 970 976 54,500
2005/08/10 950 988 950 988 80,000
2005/08/09 946 955 936 946 46,000
2005/08/08 899 943 899 943 85,000
2005/08/05 937 945 903 933 72,500
2005/08/04 955 955 926 947 81,500
2005/08/03 977 979 963 963 88,500
2005/08/02 998 998 979 985 105,500
2005/08/01 983 1,028 979 1,010 213,000
2005/07/29 975 978 966 967 59,000
2005/07/28 961 970 958 966 41,500
2005/07/27 969 969 958 967 98,000
2005/07/26 963 987 963 969 213,000
2005/07/25 931 965 931 962 314,500
2005/07/22 890 926 890 924 109,500
2005/07/21 903 903 894 900 28,500
2005/07/20 900 905 896 905 24,500
2005/07/19 895 905 885 904 36,500
2005/07/15 916 920 900 905 76,500
2005/07/14 871 921 870 914 115,000
2005/07/13 862 870 854 865 27,000
2005/07/12 849 862 849 854 45,500
2005/07/11 841 855 841 847 48,500
2005/07/08 826 840 825 838 56,000
2005/07/07 820 827 820 826 78,500
2005/07/06 809 814 809 813 18,000
2005/07/05 818 818 809 809 11,500
2005/07/04 819 820 807 812 26,500
2005/07/01 811 815 810 812 20,000
2005/06/30 812 818 807 810 37,500
2005/06/29 820 823 810 810 69,500
2005/06/28 804 804 797 804 7,500
2005/06/27 808 808 797 797 20,500
2005/06/24 795 804 793 804 16,500
2005/06/23 800 800 794 797 14,500
2005/06/22 796 799 796 799 16,000
2005/06/21 795 795 790 791 11,000
2005/06/20 791 797 786 790 12,000
2005/06/17 793 795 785 785 18,000
2005/06/16 790 793 785 788 11,000
2005/06/15 784 787 784 785 7,000
2005/06/14 782 783 782 782 3,500
2005/06/13 780 790 780 787 15,000
2005/06/10 779 785 773 778 38,000
2005/06/09 771 778 768 775 60,500
2005/06/08 771 773 764 771 7,000
2005/06/07 764 772 764 767 18,500
2005/06/06 765 768 764 766 19,000
2005/06/03 779 779 765 765 41,500
2005/06/02 795 795 781 788 25,500
2005/06/01 795 795 781 795 19,000
2005/05/31 779 796 775 796 15,000
2005/05/30 780 784 777 784 17,500
2005/05/27 778 786 778 780 12,000
2005/05/26 775 778 770 778 9,000
2005/05/25 772 776 772 776 10,000
2005/05/24 777 777 769 770 9,000
2005/05/23 770 782 769 777 18,000
2005/05/20 767 768 762 763 7,000
2005/05/19 762 770 760 767 17,000
2005/05/18 751 769 751 761 7,000
2005/05/17 770 774 770 770 12,000
2005/05/16 781 781 773 774 8,000
2005/05/13 784 785 777 782 20,000
2005/05/12 790 793 785 790 14,000
2005/05/11 790 797 790 794 15,500
2005/05/10 791 798 791 798 33,500
2005/05/09 785 792 784 790 29,500
2005/05/06 773 783 773 781 16,000
2005/05/02 774 777 773 774 16,500
2005/04/28 777 780 775 776 14,000
2005/04/27 772 779 772 779 21,000
2005/04/26 779 782 774 777 21,000
2005/04/25 775 783 775 779 31,000
2005/04/22 768 768 757 765 44,500
2005/04/21 748 752 746 749 64,000
2005/04/20 760 769 748 748 47,500
2005/04/19 742 758 738 750 36,500
2005/04/18 750 750 720 722 56,500
2005/04/15 754 761 753 757 19,000
2005/04/14 770 775 762 770 14,500
2005/04/13 774 780 770 776 30,000
2005/04/12 780 781 774 774 33,500
2005/04/11 791 793 783 783 18,500
2005/04/08 790 791 786 786 20,500
2005/04/07 790 797 789 791 22,500
2005/04/06 796 796 788 788 18,500
2005/04/05 803 803 781 790 48,000
2005/04/04 790 803 790 803 22,000
2005/04/01 785 797 785 797 24,500
2005/03/31 786 798 786 792 23,500
2005/03/30 799 799 785 790 18,500
2005/03/29 790 801 790 794 31,500
2005/03/28 796 796 790 790 7,000
2005/03/25 795 795 781 792 24,500
2005/03/24 803 803 794 794 36,000
2005/03/23 803 805 795 799 30,500
2005/03/22 805 805 801 802 22,500
2005/03/18 793 803 793 801 39,500
2005/03/17 799 799 792 799 20,500
2005/03/16 792 800 792 800 21,000
2005/03/15 802 807 790 791 32,500
2005/03/14 810 815 801 801 51,000
2005/03/11 809 809 803 808 60,000
2005/03/10 796 809 796 801 26,000
2005/03/09 795 796 790 796 3,500
2005/03/08 798 798 795 795 8,500
2005/03/07 803 805 797 803 13,000
2005/03/04 805 806 796 803 9,000
2005/03/03 803 805 800 804 6,000
2005/03/02 793 805 793 805 11,500
2005/03/01 797 800 794 800 15,500
2005/02/28 797 804 797 803 17,000
2005/02/25 802 805 795 805 9,500
2005/02/24 789 800 789 800 19,000
2005/02/23 787 810 787 799 41,500
2005/02/22 818 819 811 813 145,000
2005/02/21 820 821 817 820 26,500
2005/02/18 816 821 816 821 9,000
2005/02/17 814 816 814 816 14,500
2005/02/16 820 823 813 816 19,000
2005/02/15 824 825 819 821 10,500
2005/02/14 830 830 824 824 11,000
2005/02/10 828 828 823 823 17,000
2005/02/09 817 828 817 823 16,500
2005/02/08 817 824 814 817 14,000
2005/02/07 817 818 812 814 13,500
2005/02/04 814 815 807 807 5,500
2005/02/03 809 814 807 807 14,000
2005/02/02 803 810 802 802 21,500
2005/02/01 806 806 796 799 26,500
2005/01/31 800 815 800 815 41,000
2005/01/28 803 804 797 801 26,000
2005/01/27 800 804 800 804 15,000
2005/01/26 800 800 798 800 17,500
2005/01/25 800 800 793 799 16,500
2005/01/24 803 804 795 797 31,500
2005/01/21 800 807 800 804 15,000
2005/01/20 810 810 803 804 32,500
2005/01/19 809 809 798 804 31,000
2005/01/18 802 809 800 806 25,500
2005/01/17 793 806 793 800 30,500
2005/01/14 788 795 788 792 16,000
2005/01/13 787 792 787 788 17,000
2005/01/12 795 795 785 787 9,500
2005/01/11 779 801 779 793 22,000
2005/01/07 781 781 778 778 10,000
2005/01/06 785 791 780 781 16,500
2005/01/05 805 808 785 785 32,500
2005/01/04 791 795 778 795 8,500

このページの先頭へ