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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,165 | 4,170 | 4,055 | 4,095 | 41,000 |
| 2018/12/27 | 4,055 | 4,170 | 4,045 | 4,170 | 43,800 |
| 2018/12/26 | 3,815 | 3,995 | 3,815 | 3,925 | 44,200 |
| 2018/12/25 | 3,975 | 3,975 | 3,825 | 3,840 | 39,200 |
| 2018/12/21 | 4,265 | 4,265 | 4,040 | 4,085 | 49,800 |
| 2018/12/20 | 4,290 | 4,305 | 4,150 | 4,195 | 58,000 |
| 2018/12/19 | 4,325 | 4,370 | 4,285 | 4,310 | 45,400 |
| 2018/12/18 | 4,455 | 4,485 | 4,345 | 4,365 | 54,400 |
| 2018/12/17 | 4,545 | 4,545 | 4,495 | 4,525 | 25,400 |
| 2018/12/14 | 4,600 | 4,600 | 4,515 | 4,525 | 41,600 |
| 2018/12/13 | 4,545 | 4,610 | 4,510 | 4,585 | 51,300 |
| 2018/12/12 | 4,455 | 4,545 | 4,425 | 4,545 | 50,600 |
| 2018/12/11 | 4,435 | 4,475 | 4,335 | 4,385 | 49,700 |
| 2018/12/10 | 4,540 | 4,545 | 4,400 | 4,410 | 62,100 |
| 2018/12/07 | 4,700 | 4,720 | 4,610 | 4,660 | 64,900 |
| 2018/12/06 | 4,835 | 4,840 | 4,680 | 4,715 | 72,200 |
| 2018/12/05 | 4,760 | 4,855 | 4,745 | 4,840 | 47,300 |
| 2018/12/04 | 4,870 | 4,890 | 4,795 | 4,810 | 84,200 |
| 2018/12/03 | 4,950 | 4,965 | 4,855 | 4,900 | 50,400 |
| 2018/11/30 | 4,870 | 4,910 | 4,815 | 4,905 | 67,400 |
| 2018/11/29 | 4,860 | 4,910 | 4,835 | 4,855 | 41,900 |
| 2018/11/28 | 4,850 | 4,890 | 4,790 | 4,820 | 50,600 |
| 2018/11/27 | 4,760 | 4,845 | 4,745 | 4,830 | 29,200 |
| 2018/11/26 | 4,800 | 4,800 | 4,710 | 4,745 | 34,300 |
| 2018/11/22 | 4,640 | 4,780 | 4,630 | 4,765 | 37,900 |
| 2018/11/21 | 4,645 | 4,685 | 4,610 | 4,660 | 41,200 |
| 2018/11/20 | 4,720 | 4,740 | 4,660 | 4,715 | 29,400 |
| 2018/11/19 | 4,720 | 4,760 | 4,705 | 4,720 | 31,900 |
| 2018/11/16 | 4,695 | 4,695 | 4,630 | 4,675 | 28,800 |
| 2018/11/15 | 4,635 | 4,710 | 4,625 | 4,655 | 37,100 |
| 2018/11/14 | 4,635 | 4,670 | 4,580 | 4,620 | 46,700 |
| 2018/11/13 | 4,740 | 4,740 | 4,580 | 4,635 | 69,300 |
| 2018/11/12 | 4,730 | 4,835 | 4,720 | 4,800 | 47,300 |
| 2018/11/09 | 4,750 | 4,795 | 4,725 | 4,740 | 39,200 |
| 2018/11/08 | 4,635 | 4,745 | 4,635 | 4,735 | 34,600 |
| 2018/11/07 | 4,600 | 4,665 | 4,585 | 4,605 | 31,000 |
| 2018/11/06 | 4,535 | 4,635 | 4,535 | 4,600 | 36,400 |
| 2018/11/05 | 4,550 | 4,610 | 4,500 | 4,540 | 59,500 |
| 2018/11/02 | 4,530 | 4,570 | 4,490 | 4,565 | 51,000 |
| 2018/11/01 | 4,555 | 4,595 | 4,520 | 4,580 | 71,300 |
| 2018/10/31 | 4,510 | 4,560 | 4,495 | 4,555 | 89,200 |
| 2018/10/30 | 4,355 | 4,530 | 4,315 | 4,425 | 453,000 |
| 2018/10/29 | 4,390 | 4,460 | 4,275 | 4,285 | 79,700 |
| 2018/10/26 | 4,450 | 4,490 | 4,365 | 4,430 | 79,800 |
| 2018/10/25 | 4,570 | 4,575 | 4,450 | 4,465 | 77,000 |
| 2018/10/24 | 4,565 | 4,665 | 4,550 | 4,640 | 57,300 |
| 2018/10/23 | 4,755 | 4,755 | 4,570 | 4,580 | 74,900 |
| 2018/10/22 | 4,745 | 4,845 | 4,675 | 4,765 | 95,800 |
| 2018/10/19 | 4,700 | 4,740 | 4,640 | 4,730 | 67,800 |
| 2018/10/18 | 4,770 | 4,815 | 4,690 | 4,710 | 60,300 |
| 2018/10/17 | 4,750 | 4,815 | 4,725 | 4,765 | 58,100 |
| 2018/10/16 | 4,750 | 4,820 | 4,685 | 4,750 | 87,700 |
| 2018/10/15 | 4,815 | 5,030 | 4,770 | 4,815 | 200,200 |
| 2018/10/12 | 4,525 | 4,640 | 4,525 | 4,535 | 118,900 |
| 2018/10/11 | 4,550 | 4,615 | 4,535 | 4,590 | 88,800 |
| 2018/10/10 | 4,730 | 4,735 | 4,635 | 4,665 | 89,600 |
| 2018/10/09 | 4,840 | 4,870 | 4,670 | 4,690 | 93,800 |
| 2018/10/05 | 4,790 | 4,885 | 4,790 | 4,865 | 56,800 |
| 2018/10/04 | 4,735 | 4,830 | 4,735 | 4,805 | 50,000 |
| 2018/10/03 | 4,820 | 4,855 | 4,750 | 4,750 | 63,400 |
| 2018/10/02 | 4,800 | 4,885 | 4,770 | 4,845 | 91,100 |
| 2018/10/01 | 4,840 | 4,930 | 4,835 | 4,860 | 57,400 |
| 2018/09/28 | 4,850 | 4,960 | 4,850 | 4,910 | 55,200 |
| 2018/09/27 | 4,940 | 5,040 | 4,840 | 4,850 | 63,100 |
| 2018/09/26 | 4,885 | 4,990 | 4,840 | 4,985 | 64,000 |
| 2018/09/25 | 4,685 | 4,900 | 4,685 | 4,900 | 94,900 |
| 2018/09/21 | 4,735 | 4,795 | 4,670 | 4,720 | 130,100 |
| 2018/09/20 | 4,585 | 4,705 | 4,570 | 4,685 | 83,600 |
| 2018/09/19 | 4,690 | 4,705 | 4,620 | 4,655 | 62,600 |
| 2018/09/18 | 4,480 | 4,740 | 4,460 | 4,715 | 96,200 |
| 2018/09/14 | 4,505 | 4,555 | 4,465 | 4,490 | 65,200 |
| 2018/09/13 | 4,300 | 4,445 | 4,300 | 4,425 | 57,100 |
| 2018/09/12 | 4,305 | 4,340 | 4,225 | 4,300 | 80,500 |
| 2018/09/11 | 4,330 | 4,450 | 4,305 | 4,435 | 71,700 |
| 2018/09/10 | 4,370 | 4,370 | 4,325 | 4,345 | 24,700 |
| 2018/09/07 | 4,305 | 4,345 | 4,245 | 4,330 | 36,000 |
| 2018/09/06 | 4,355 | 4,360 | 4,300 | 4,315 | 31,800 |
| 2018/09/05 | 4,270 | 4,385 | 4,270 | 4,360 | 78,200 |
| 2018/09/04 | 4,320 | 4,320 | 4,245 | 4,275 | 38,200 |
| 2018/09/03 | 4,315 | 4,345 | 4,290 | 4,300 | 24,100 |
| 2018/08/31 | 4,335 | 4,380 | 4,320 | 4,355 | 35,900 |
| 2018/08/30 | 4,305 | 4,385 | 4,295 | 4,350 | 36,100 |
| 2018/08/29 | 4,270 | 4,320 | 4,230 | 4,285 | 33,700 |
| 2018/08/28 | 4,345 | 4,345 | 4,270 | 4,310 | 56,500 |
| 2018/08/27 | 4,260 | 4,330 | 4,260 | 4,295 | 31,200 |
| 2018/08/24 | 4,240 | 4,290 | 4,220 | 4,250 | 29,100 |
| 2018/08/23 | 4,200 | 4,220 | 4,180 | 4,210 | 16,100 |
| 2018/08/22 | 4,125 | 4,170 | 4,120 | 4,160 | 47,400 |
| 2018/08/21 | 4,140 | 4,175 | 4,120 | 4,145 | 29,800 |
| 2018/08/20 | 4,200 | 4,205 | 4,155 | 4,170 | 31,600 |
| 2018/08/17 | 4,255 | 4,255 | 4,190 | 4,200 | 55,600 |
| 2018/08/16 | 4,215 | 4,225 | 4,145 | 4,195 | 38,400 |
| 2018/08/15 | 4,275 | 4,280 | 4,195 | 4,220 | 34,500 |
| 2018/08/14 | 4,235 | 4,275 | 4,190 | 4,275 | 46,000 |
| 2018/08/13 | 4,205 | 4,230 | 4,175 | 4,200 | 42,500 |
| 2018/08/10 | 4,325 | 4,345 | 4,250 | 4,270 | 35,900 |
| 2018/08/09 | 4,250 | 4,335 | 4,190 | 4,320 | 47,800 |
| 2018/08/08 | 4,200 | 4,325 | 4,200 | 4,290 | 50,400 |
| 2018/08/07 | 4,160 | 4,220 | 4,155 | 4,215 | 32,300 |
| 2018/08/06 | 4,250 | 4,280 | 4,190 | 4,190 | 49,700 |
| 2018/08/03 | 4,260 | 4,270 | 4,225 | 4,245 | 44,000 |
| 2018/08/02 | 4,330 | 4,390 | 4,295 | 4,305 | 43,800 |
| 2018/08/01 | 4,360 | 4,385 | 4,300 | 4,325 | 57,600 |
| 2018/07/31 | 4,515 | 4,535 | 4,340 | 4,385 | 175,600 |
| 2018/07/30 | 4,505 | 4,575 | 4,490 | 4,525 | 50,600 |
| 2018/07/27 | 4,465 | 4,580 | 4,445 | 4,570 | 90,100 |
| 2018/07/26 | 4,410 | 4,475 | 4,380 | 4,460 | 52,500 |
| 2018/07/25 | 4,365 | 4,395 | 4,325 | 4,365 | 49,000 |
| 2018/07/24 | 4,335 | 4,380 | 4,275 | 4,365 | 60,300 |
| 2018/07/23 | 4,340 | 4,415 | 4,270 | 4,310 | 69,700 |
| 2018/07/20 | 4,235 | 4,345 | 4,225 | 4,330 | 79,700 |
| 2018/07/19 | 4,230 | 4,295 | 4,185 | 4,265 | 85,600 |
| 2018/07/18 | 4,235 | 4,335 | 4,225 | 4,275 | 114,500 |
| 2018/07/17 | 4,520 | 4,545 | 4,295 | 4,305 | 197,400 |
| 2018/07/13 | 4,000 | 4,645 | 4,000 | 4,625 | 467,500 |
| 2018/07/12 | 3,915 | 3,995 | 3,915 | 3,945 | 70,900 |
| 2018/07/11 | 3,980 | 3,980 | 3,925 | 3,930 | 70,200 |
| 2018/07/10 | 4,060 | 4,070 | 3,980 | 3,985 | 58,300 |
| 2018/07/09 | 4,030 | 4,080 | 3,990 | 4,075 | 54,900 |
| 2018/07/06 | 4,105 | 4,125 | 4,000 | 4,030 | 75,000 |
| 2018/07/05 | 4,125 | 4,140 | 4,030 | 4,045 | 77,500 |
| 2018/07/04 | 4,120 | 4,160 | 4,095 | 4,110 | 74,500 |
| 2018/07/03 | 4,210 | 4,210 | 4,080 | 4,120 | 108,500 |
| 2018/07/02 | 4,380 | 4,380 | 4,230 | 4,230 | 56,300 |
| 2018/06/29 | 4,240 | 4,345 | 4,225 | 4,345 | 100,300 |
| 2018/06/28 | 4,300 | 4,310 | 4,245 | 4,310 | 81,600 |
| 2018/06/27 | 4,275 | 4,365 | 4,260 | 4,315 | 62,600 |
| 2018/06/26 | 4,290 | 4,315 | 4,250 | 4,285 | 68,400 |
| 2018/06/25 | 4,450 | 4,450 | 4,300 | 4,300 | 60,700 |
| 2018/06/22 | 4,405 | 4,495 | 4,395 | 4,450 | 86,800 |
| 2018/06/21 | 4,340 | 4,460 | 4,340 | 4,415 | 51,200 |
| 2018/06/20 | 4,345 | 4,395 | 4,325 | 4,385 | 63,500 |
| 2018/06/19 | 4,460 | 4,460 | 4,375 | 4,375 | 69,200 |
| 2018/06/18 | 4,480 | 4,550 | 4,465 | 4,480 | 61,700 |
| 2018/06/15 | 4,530 | 4,555 | 4,455 | 4,455 | 59,200 |
| 2018/06/14 | 4,530 | 4,545 | 4,495 | 4,495 | 54,700 |
| 2018/06/13 | 4,580 | 4,635 | 4,565 | 4,575 | 68,600 |
| 2018/06/12 | 4,520 | 4,575 | 4,495 | 4,530 | 68,500 |
| 2018/06/11 | 4,490 | 4,570 | 4,485 | 4,505 | 71,100 |
| 2018/06/08 | 4,470 | 4,510 | 4,450 | 4,465 | 51,700 |
| 2018/06/07 | 4,445 | 4,495 | 4,410 | 4,485 | 47,700 |
| 2018/06/06 | 4,375 | 4,435 | 4,365 | 4,420 | 50,500 |
| 2018/06/05 | 4,525 | 4,555 | 4,405 | 4,420 | 65,400 |
| 2018/06/04 | 4,520 | 4,580 | 4,505 | 4,520 | 58,000 |
| 2018/06/01 | 4,500 | 4,565 | 4,465 | 4,505 | 75,300 |
| 2018/05/31 | 4,415 | 4,560 | 4,415 | 4,490 | 173,500 |
| 2018/05/30 | 4,335 | 4,430 | 4,325 | 4,415 | 80,900 |
| 2018/05/29 | 4,335 | 4,355 | 4,290 | 4,345 | 62,800 |
| 2018/05/28 | 4,415 | 4,440 | 4,320 | 4,345 | 95,300 |
| 2018/05/25 | 4,400 | 4,450 | 4,400 | 4,415 | 48,400 |
| 2018/05/24 | 4,375 | 4,420 | 4,360 | 4,385 | 73,600 |
| 2018/05/23 | 4,335 | 4,410 | 4,330 | 4,380 | 51,600 |
| 2018/05/22 | 4,345 | 4,380 | 4,300 | 4,325 | 44,200 |
| 2018/05/21 | 4,400 | 4,415 | 4,345 | 4,345 | 66,500 |
| 2018/05/18 | 4,505 | 4,505 | 4,395 | 4,410 | 51,100 |
| 2018/05/17 | 4,390 | 4,500 | 4,365 | 4,480 | 114,300 |
| 2018/05/16 | 4,400 | 4,445 | 4,390 | 4,395 | 86,200 |
| 2018/05/15 | 4,435 | 4,470 | 4,375 | 4,430 | 91,500 |
| 2018/05/14 | 4,420 | 4,495 | 4,415 | 4,460 | 86,600 |
| 2018/05/11 | 4,520 | 4,545 | 4,415 | 4,465 | 164,800 |
| 2018/05/10 | 4,515 | 4,580 | 4,475 | 4,555 | 79,500 |
| 2018/05/09 | 4,490 | 4,570 | 4,475 | 4,550 | 72,400 |
| 2018/05/08 | 4,535 | 4,550 | 4,505 | 4,540 | 98,700 |
| 2018/05/07 | 4,560 | 4,690 | 4,550 | 4,600 | 100,000 |
| 2018/05/02 | 4,650 | 4,680 | 4,575 | 4,580 | 69,500 |
| 2018/05/01 | 4,605 | 4,685 | 4,585 | 4,640 | 74,700 |
| 2018/04/27 | 4,575 | 4,625 | 4,555 | 4,605 | 96,600 |
| 2018/04/26 | 4,560 | 4,645 | 4,495 | 4,585 | 116,400 |
| 2018/04/25 | 4,590 | 4,640 | 4,550 | 4,615 | 107,700 |
| 2018/04/24 | 4,675 | 4,710 | 4,565 | 4,580 | 88,400 |
| 2018/04/23 | 4,545 | 4,600 | 4,510 | 4,575 | 98,400 |
| 2018/04/20 | 4,485 | 4,555 | 4,480 | 4,505 | 117,400 |
| 2018/04/19 | 4,350 | 4,520 | 4,315 | 4,480 | 194,600 |
| 2018/04/18 | 4,160 | 4,275 | 4,140 | 4,265 | 140,000 |
| 2018/04/17 | 4,180 | 4,235 | 4,145 | 4,155 | 126,300 |
| 2018/04/16 | 4,100 | 4,220 | 4,010 | 4,170 | 296,100 |
| 2018/04/13 | 4,545 | 4,555 | 4,305 | 4,380 | 189,900 |
| 2018/04/12 | 4,570 | 4,645 | 4,570 | 4,625 | 72,800 |
| 2018/04/11 | 4,700 | 4,710 | 4,445 | 4,530 | 124,600 |
| 2018/04/10 | 4,650 | 4,770 | 4,615 | 4,725 | 109,100 |
| 2018/04/09 | 4,675 | 4,695 | 4,620 | 4,655 | 54,400 |
| 2018/04/06 | 4,655 | 4,700 | 4,620 | 4,675 | 80,500 |
| 2018/04/05 | 4,725 | 4,735 | 4,610 | 4,635 | 105,700 |
| 2018/04/04 | 4,485 | 4,690 | 4,455 | 4,655 | 138,000 |
| 2018/04/03 | 4,370 | 4,435 | 4,355 | 4,415 | 57,300 |
| 2018/04/02 | 4,485 | 4,500 | 4,390 | 4,395 | 36,300 |
| 2018/03/30 | 4,445 | 4,485 | 4,400 | 4,445 | 62,900 |
| 2018/03/29 | 4,375 | 4,420 | 4,325 | 4,375 | 81,200 |
| 2018/03/28 | 4,305 | 4,375 | 4,285 | 4,320 | 75,600 |
| 2018/03/27 | 4,285 | 4,355 | 4,265 | 4,315 | 103,000 |
| 2018/03/26 | 4,145 | 4,215 | 4,090 | 4,215 | 82,100 |
| 2018/03/23 | 4,245 | 4,295 | 4,160 | 4,190 | 62,700 |
| 2018/03/22 | 4,285 | 4,315 | 4,270 | 4,280 | 49,200 |
| 2018/03/20 | 4,280 | 4,315 | 4,260 | 4,285 | 65,300 |
| 2018/03/19 | 4,350 | 4,350 | 4,255 | 4,330 | 48,300 |
| 2018/03/16 | 4,365 | 4,390 | 4,315 | 4,350 | 49,500 |
| 2018/03/15 | 4,340 | 4,340 | 4,270 | 4,320 | 38,800 |
| 2018/03/14 | 4,350 | 4,370 | 4,320 | 4,345 | 50,100 |
| 2018/03/13 | 4,305 | 4,395 | 4,305 | 4,395 | 66,500 |
| 2018/03/12 | 4,325 | 4,325 | 4,275 | 4,315 | 48,100 |
| 2018/03/09 | 4,290 | 4,305 | 4,220 | 4,235 | 51,800 |
| 2018/03/08 | 4,295 | 4,295 | 4,215 | 4,235 | 25,600 |
| 2018/03/07 | 4,255 | 4,315 | 4,235 | 4,240 | 50,800 |
| 2018/03/06 | 4,255 | 4,280 | 4,230 | 4,250 | 38,200 |
| 2018/03/05 | 4,165 | 4,250 | 4,160 | 4,210 | 65,500 |
| 2018/03/02 | 4,135 | 4,180 | 4,115 | 4,160 | 54,500 |
| 2018/03/01 | 4,280 | 4,295 | 4,215 | 4,225 | 51,800 |
| 2018/02/28 | 4,265 | 4,355 | 4,265 | 4,285 | 62,800 |
| 2018/02/27 | 4,405 | 4,415 | 4,270 | 4,280 | 83,200 |
| 2018/02/26 | 4,325 | 4,380 | 4,325 | 4,365 | 78,000 |
| 2018/02/23 | 4,280 | 4,370 | 4,260 | 4,325 | 241,700 |
| 2018/02/22 | 4,300 | 4,320 | 4,265 | 4,280 | 103,300 |
| 2018/02/21 | 4,280 | 4,345 | 4,235 | 4,295 | 126,100 |
| 2018/02/20 | 4,310 | 4,340 | 4,285 | 4,285 | 95,100 |
| 2018/02/19 | 4,290 | 4,325 | 4,280 | 4,300 | 85,800 |
| 2018/02/16 | 4,260 | 4,320 | 4,255 | 4,265 | 89,900 |
| 2018/02/15 | 4,240 | 4,275 | 4,195 | 4,220 | 80,700 |
| 2018/02/14 | 4,310 | 4,360 | 4,225 | 4,230 | 107,400 |
| 2018/02/13 | 4,440 | 4,450 | 4,335 | 4,335 | 89,500 |
| 2018/02/09 | 4,315 | 4,425 | 4,290 | 4,410 | 78,100 |
| 2018/02/08 | 4,445 | 4,505 | 4,445 | 4,470 | 90,300 |
| 2018/02/07 | 4,545 | 4,630 | 4,445 | 4,445 | 97,500 |
| 2018/02/06 | 4,495 | 4,515 | 4,295 | 4,360 | 136,700 |
| 2018/02/05 | 4,720 | 4,725 | 4,635 | 4,635 | 102,800 |
| 2018/02/02 | 4,810 | 4,825 | 4,770 | 4,790 | 68,300 |
| 2018/02/01 | 4,790 | 4,840 | 4,765 | 4,830 | 77,300 |
| 2018/01/31 | 4,795 | 4,870 | 4,750 | 4,750 | 99,300 |
| 2018/01/30 | 4,780 | 4,795 | 4,730 | 4,770 | 64,600 |
| 2018/01/29 | 4,840 | 4,840 | 4,770 | 4,780 | 38,500 |
| 2018/01/26 | 4,820 | 4,830 | 4,770 | 4,770 | 49,300 |
| 2018/01/25 | 4,830 | 4,830 | 4,740 | 4,750 | 62,300 |
| 2018/01/24 | 4,860 | 4,875 | 4,840 | 4,845 | 36,200 |
| 2018/01/23 | 4,905 | 4,905 | 4,830 | 4,860 | 65,300 |
| 2018/01/22 | 4,825 | 4,910 | 4,820 | 4,895 | 91,700 |
| 2018/01/19 | 4,960 | 4,980 | 4,835 | 4,835 | 105,200 |
| 2018/01/18 | 4,980 | 5,030 | 4,940 | 4,950 | 131,200 |
| 2018/01/17 | 4,955 | 4,985 | 4,895 | 4,910 | 96,500 |
| 2018/01/16 | 4,820 | 4,955 | 4,785 | 4,950 | 131,600 |
| 2018/01/15 | 4,680 | 4,835 | 4,670 | 4,800 | 153,700 |
| 2018/01/12 | 4,775 | 4,830 | 4,545 | 4,695 | 406,000 |
| 2018/01/11 | 5,010 | 5,060 | 4,980 | 5,010 | 66,400 |
| 2018/01/10 | 5,150 | 5,150 | 5,040 | 5,060 | 79,400 |
| 2018/01/09 | 5,140 | 5,160 | 5,060 | 5,160 | 71,200 |
| 2018/01/05 | 5,160 | 5,190 | 5,140 | 5,140 | 49,000 |
| 2018/01/04 | 5,120 | 5,190 | 5,070 | 5,170 | 86,300 |