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
2007/12/28 931 932 930 932 3,000
2007/12/27 940 941 931 931 5,000
2007/12/26 925 941 925 937 8,000
2007/12/25 925 937 924 925 16,500
2007/12/21 917 927 917 927 13,500
2007/12/20 932 932 918 918 9,500
2007/12/19 925 935 922 935 9,500
2007/12/18 937 937 915 922 17,000
2007/12/17 952 955 938 938 17,500
2007/12/14 954 955 950 953 19,500
2007/12/13 972 972 954 955 14,500
2007/12/12 958 963 958 962 9,000
2007/12/11 960 967 958 958 19,500
2007/12/10 950 954 949 951 6,500
2007/12/07 951 964 949 954 26,500
2007/12/06 950 958 940 956 41,000
2007/12/05 950 954 937 940 28,500
2007/12/04 950 963 950 953 7,500
2007/12/03 958 967 940 947 26,000
2007/11/30 933 954 932 949 18,000
2007/11/29 937 950 937 939 26,500
2007/11/28 943 943 937 940 5,000
2007/11/27 940 945 938 944 21,000
2007/11/26 956 956 927 940 16,000
2007/11/22 916 936 916 936 11,500
2007/11/21 929 935 917 917 24,000
2007/11/20 938 938 915 918 5,500
2007/11/19 938 940 932 937 15,500
2007/11/16 934 949 934 946 17,500
2007/11/15 934 943 934 938 13,500
2007/11/14 945 946 937 943 18,000
2007/11/13 940 955 940 945 10,000
2007/11/12 940 955 935 938 22,000
2007/11/09 932 969 927 945 27,000
2007/11/08 925 944 925 941 14,500
2007/11/07 980 980 953 955 17,000
2007/11/06 974 980 969 980 8,000
2007/11/05 970 976 970 976 14,000
2007/11/02 944 969 941 969 14,500
2007/11/01 969 974 956 974 20,500
2007/10/31 971 975 966 970 13,500
2007/10/30 956 972 953 971 45,500
2007/10/29 941 964 940 958 29,000
2007/10/26 947 953 943 945 9,500
2007/10/25 942 968 940 956 17,500
2007/10/24 968 968 948 949 13,500
2007/10/23 940 969 940 965 12,000
2007/10/22 948 953 930 946 18,500
2007/10/19 969 970 956 958 19,000
2007/10/18 956 969 956 969 12,000
2007/10/17 970 970 955 956 8,000
2007/10/16 960 975 960 969 26,000
2007/10/15 953 961 951 960 15,500
2007/10/12 956 968 951 951 22,500
2007/10/11 951 960 950 955 21,500
2007/10/10 960 960 950 950 10,000
2007/10/09 957 961 955 956 17,500
2007/10/05 950 959 950 957 18,000
2007/10/04 980 980 953 959 30,500
2007/10/03 977 980 974 978 32,000
2007/10/02 980 981 978 978 4,500
2007/10/01 970 987 960 979 14,000
2007/09/28 986 986 976 980 9,000
2007/09/27 985 985 977 985 7,500
2007/09/26 985 985 972 978 2,500
2007/09/25 985 985 976 985 3,500
2007/09/21 982 984 977 984 10,000
2007/09/20 989 989 981 981 9,500
2007/09/19 984 987 981 983 16,000
2007/09/18 982 986 978 984 8,500
2007/09/14 994 994 982 985 30,000
2007/09/13 986 986 986 986 1,500
2007/09/12 981 982 976 981 6,500
2007/09/11 982 982 976 976 9,500
2007/09/10 986 988 984 985 12,500
2007/09/07 982 986 979 985 11,500
2007/09/06 980 980 976 978 5,000
2007/09/05 995 995 984 987 14,000
2007/09/04 984 995 984 994 6,500
2007/09/03 974 982 974 982 7,000
2007/08/31 970 973 948 973 31,500
2007/08/30 970 977 958 970 12,000
2007/08/29 981 981 971 977 18,500
2007/08/28 989 994 987 994 11,000
2007/08/27 988 991 986 989 13,500
2007/08/24 990 990 984 989 4,500
2007/08/23 977 990 977 990 16,000
2007/08/22 983 984 975 980 12,500
2007/08/21 984 988 981 986 15,000
2007/08/20 987 988 973 985 23,500
2007/08/17 1,010 1,010 981 981 28,000
2007/08/16 1,020 1,020 1,004 1,004 17,500
2007/08/15 1,026 1,034 1,021 1,021 12,500
2007/08/14 1,023 1,026 1,020 1,025 7,500
2007/08/13 1,020 1,028 1,020 1,023 8,000
2007/08/10 1,030 1,030 1,020 1,023 10,000
2007/08/09 1,038 1,038 1,029 1,030 19,000
2007/08/08 1,030 1,042 1,030 1,038 11,000
2007/08/07 1,041 1,041 1,039 1,039 7,000
2007/08/06 1,052 1,059 1,049 1,056 14,500
2007/08/03 1,042 1,045 1,035 1,044 7,500
2007/08/02 1,045 1,046 1,042 1,042 5,000
2007/08/01 1,031 1,043 1,028 1,034 18,000
2007/07/31 1,036 1,047 1,031 1,031 8,500
2007/07/30 1,036 1,036 1,028 1,036 4,000
2007/07/27 1,050 1,050 1,036 1,036 10,000
2007/07/26 1,054 1,059 1,050 1,050 13,000
2007/07/25 1,066 1,072 1,066 1,070 6,500
2007/07/24 1,059 1,059 1,045 1,048 11,500
2007/07/23 1,093 1,093 1,053 1,060 10,000
2007/07/20 1,104 1,104 1,083 1,083 5,500
2007/07/19 1,080 1,105 1,080 1,104 8,000
2007/07/18 1,093 1,093 1,070 1,070 8,500
2007/07/17 1,101 1,101 1,089 1,093 7,500
2007/07/13 1,083 1,103 1,083 1,095 8,500
2007/07/12 1,104 1,105 1,100 1,102 6,000
2007/07/11 1,118 1,118 1,101 1,104 11,000
2007/07/10 1,125 1,132 1,125 1,128 4,000
2007/07/09 1,123 1,137 1,112 1,124 4,500
2007/07/06 1,120 1,134 1,120 1,122 3,500
2007/07/05 1,129 1,132 1,129 1,132 5,500
2007/07/04 1,121 1,131 1,121 1,123 7,500
2007/07/03 1,136 1,140 1,133 1,135 15,500
2007/07/02 1,140 1,141 1,124 1,133 10,000
2007/06/29 1,119 1,142 1,112 1,140 19,000
2007/06/28 1,103 1,119 1,103 1,119 14,500
2007/06/27 1,100 1,105 1,100 1,102 9,000
2007/06/26 1,099 1,104 1,096 1,103 6,000
2007/06/25 1,106 1,106 1,099 1,099 12,500
2007/06/22 1,101 1,106 1,100 1,106 8,000
2007/06/21 1,101 1,108 1,095 1,108 11,000
2007/06/20 1,089 1,092 1,086 1,088 6,500
2007/06/19 1,091 1,091 1,085 1,088 6,000
2007/06/18 1,075 1,090 1,072 1,090 22,500
2007/06/15 1,064 1,071 1,054 1,071 5,500
2007/06/14 1,051 1,065 1,051 1,063 15,500
2007/06/13 1,055 1,073 1,055 1,067 22,500
2007/06/12 1,057 1,066 1,050 1,055 17,000
2007/06/11 1,070 1,070 1,050 1,057 16,000
2007/06/08 1,061 1,077 1,051 1,076 27,000
2007/06/07 1,051 1,056 1,046 1,056 9,000
2007/06/06 1,050 1,065 1,050 1,061 8,000
2007/06/05 1,040 1,058 1,039 1,058 10,500
2007/06/04 1,034 1,040 1,015 1,040 26,000
2007/06/01 1,022 1,028 1,022 1,025 5,000
2007/05/31 1,008 1,014 1,008 1,014 8,000
2007/05/30 1,013 1,017 1,009 1,009 10,000
2007/05/29 1,010 1,015 1,002 1,015 21,500
2007/05/28 1,007 1,023 1,007 1,020 20,000
2007/05/25 1,014 1,021 1,005 1,015 15,000
2007/05/24 1,009 1,025 1,009 1,014 14,000
2007/05/23 1,008 1,028 1,002 1,018 23,500
2007/05/22 1,030 1,030 986 1,007 39,500
2007/05/21 1,020 1,032 1,017 1,032 12,000
2007/05/18 1,043 1,043 1,020 1,020 8,000
2007/05/17 1,030 1,037 1,030 1,030 9,500
2007/05/16 1,032 1,033 1,027 1,030 17,500
2007/05/15 1,042 1,044 1,032 1,032 14,500
2007/05/14 1,045 1,045 1,040 1,042 13,000
2007/05/11 1,051 1,051 1,046 1,046 12,500
2007/05/10 1,069 1,070 1,056 1,056 6,500
2007/05/09 1,058 1,063 1,055 1,060 7,000
2007/05/08 1,079 1,079 1,060 1,062 10,500
2007/05/07 1,077 1,090 1,077 1,084 5,500
2007/05/02 1,070 1,070 1,058 1,068 4,500
2007/05/01 1,057 1,063 1,054 1,054 8,500
2007/04/27 1,089 1,089 1,060 1,061 9,500
2007/04/26 1,061 1,075 1,061 1,070 7,500
2007/04/25 1,089 1,089 1,054 1,060 13,000
2007/04/24 1,077 1,088 1,077 1,088 4,000
2007/04/23 1,091 1,099 1,071 1,077 10,000
2007/04/20 1,077 1,086 1,073 1,085 15,500
2007/04/19 1,076 1,087 1,069 1,073 16,000
2007/04/18 1,066 1,085 1,066 1,085 18,500
2007/04/17 1,099 1,109 1,081 1,090 9,000
2007/04/16 1,097 1,115 1,097 1,102 6,000
2007/04/13 1,104 1,104 1,093 1,093 4,000
2007/04/12 1,124 1,124 1,103 1,112 7,500
2007/04/11 1,111 1,124 1,111 1,121 13,500
2007/04/10 1,107 1,115 1,107 1,111 6,500
2007/04/09 1,116 1,125 1,101 1,119 14,000
2007/04/06 1,113 1,134 1,100 1,103 17,500
2007/04/05 1,101 1,103 1,095 1,103 8,000
2007/04/04 1,097 1,117 1,082 1,103 22,500
2007/04/03 1,102 1,118 1,100 1,105 10,000
2007/04/02 1,115 1,115 1,105 1,105 10,000
2007/03/30 1,114 1,127 1,114 1,118 18,000
2007/03/29 1,105 1,110 1,091 1,110 19,500
2007/03/28 1,106 1,108 1,090 1,106 19,500
2007/03/27 1,100 1,105 1,099 1,105 14,000
2007/03/26 1,104 1,104 1,090 1,103 20,000
2007/03/23 1,101 1,103 1,090 1,103 24,500
2007/03/22 1,097 1,110 1,086 1,104 43,500
2007/03/20 1,091 1,097 1,091 1,097 22,500
2007/03/19 1,081 1,090 1,080 1,088 15,500
2007/03/16 1,083 1,084 1,081 1,081 10,000
2007/03/15 1,073 1,080 1,070 1,077 15,000
2007/03/14 1,082 1,082 1,071 1,077 28,500
2007/03/13 1,060 1,087 1,060 1,087 10,500
2007/03/12 1,071 1,080 1,064 1,080 11,500
2007/03/09 1,075 1,085 1,068 1,070 43,500
2007/03/08 1,088 1,088 1,071 1,076 4,000
2007/03/07 1,081 1,086 1,080 1,085 20,000
2007/03/06 1,033 1,088 1,033 1,087 21,500
2007/03/05 1,089 1,094 1,071 1,073 36,500
2007/03/02 1,088 1,095 1,080 1,089 16,500
2007/03/01 1,097 1,105 1,060 1,092 37,500
2007/02/28 1,119 1,120 1,065 1,117 34,500
2007/02/27 1,130 1,135 1,125 1,135 23,000
2007/02/26 1,135 1,138 1,125 1,137 62,000
2007/02/23 1,142 1,143 1,132 1,142 104,000
2007/02/22 1,142 1,154 1,141 1,150 182,500
2007/02/21 1,133 1,140 1,130 1,138 27,000
2007/02/20 1,137 1,140 1,129 1,138 32,000
2007/02/19 1,135 1,135 1,123 1,131 28,000
2007/02/16 1,113 1,129 1,113 1,118 18,000
2007/02/15 1,104 1,114 1,103 1,113 15,000
2007/02/14 1,104 1,104 1,095 1,103 15,000
2007/02/13 1,103 1,120 1,102 1,104 9,000
2007/02/09 1,090 1,103 1,090 1,103 13,500
2007/02/08 1,095 1,096 1,092 1,092 9,000
2007/02/07 1,099 1,131 1,088 1,091 32,000
2007/02/06 1,086 1,097 1,086 1,096 6,500
2007/02/05 1,096 1,096 1,083 1,083 11,500
2007/02/02 1,086 1,091 1,086 1,091 13,000
2007/02/01 1,084 1,090 1,083 1,090 19,000
2007/01/31 1,088 1,088 1,083 1,084 11,500
2007/01/30 1,085 1,092 1,084 1,088 7,500
2007/01/29 1,088 1,095 1,087 1,087 13,000
2007/01/26 1,082 1,085 1,081 1,085 4,500
2007/01/25 1,081 1,083 1,080 1,081 10,500
2007/01/24 1,080 1,083 1,077 1,081 14,000
2007/01/23 1,076 1,083 1,076 1,083 13,500
2007/01/22 1,081 1,081 1,074 1,080 9,500
2007/01/19 1,070 1,083 1,070 1,082 16,500
2007/01/18 1,080 1,085 1,080 1,085 5,000
2007/01/17 1,079 1,086 1,079 1,083 7,000
2007/01/16 1,071 1,088 1,071 1,086 8,000
2007/01/15 1,071 1,092 1,070 1,088 8,000
2007/01/12 1,054 1,077 1,054 1,077 10,000
2007/01/11 1,079 1,081 1,051 1,056 14,000
2007/01/10 1,090 1,090 1,077 1,077 5,500
2007/01/09 1,081 1,090 1,081 1,090 15,500
2007/01/05 1,089 1,089 1,081 1,081 8,500
2007/01/04 1,088 1,091 1,088 1,091 7,500

このページの先頭へ