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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,515 | 3,520 | 3,475 | 3,480 | 26,400 |
| 2021/12/29 | 3,465 | 3,565 | 3,460 | 3,550 | 39,300 |
| 2021/12/28 | 3,445 | 3,480 | 3,420 | 3,480 | 38,700 |
| 2021/12/27 | 3,450 | 3,450 | 3,415 | 3,420 | 20,800 |
| 2021/12/24 | 3,430 | 3,440 | 3,400 | 3,420 | 16,900 |
| 2021/12/23 | 3,405 | 3,445 | 3,385 | 3,430 | 19,100 |
| 2021/12/22 | 3,405 | 3,405 | 3,370 | 3,400 | 18,800 |
| 2021/12/21 | 3,415 | 3,420 | 3,375 | 3,405 | 23,100 |
| 2021/12/20 | 3,400 | 3,405 | 3,350 | 3,350 | 17,600 |
| 2021/12/17 | 3,450 | 3,450 | 3,400 | 3,425 | 32,100 |
| 2021/12/16 | 3,450 | 3,465 | 3,415 | 3,465 | 25,700 |
| 2021/12/15 | 3,435 | 3,445 | 3,415 | 3,430 | 19,200 |
| 2021/12/14 | 3,455 | 3,465 | 3,415 | 3,440 | 23,000 |
| 2021/12/13 | 3,470 | 3,480 | 3,405 | 3,440 | 27,300 |
| 2021/12/10 | 3,460 | 3,460 | 3,410 | 3,445 | 27,200 |
| 2021/12/09 | 3,405 | 3,450 | 3,380 | 3,420 | 30,900 |
| 2021/12/08 | 3,450 | 3,480 | 3,430 | 3,445 | 45,100 |
| 2021/12/07 | 3,375 | 3,425 | 3,355 | 3,425 | 49,700 |
| 2021/12/06 | 3,325 | 3,375 | 3,325 | 3,360 | 36,800 |
| 2021/12/03 | 3,255 | 3,325 | 3,255 | 3,325 | 23,700 |
| 2021/12/02 | 3,295 | 3,295 | 3,240 | 3,245 | 49,500 |
| 2021/12/01 | 3,250 | 3,325 | 3,225 | 3,295 | 52,300 |
| 2021/11/30 | 3,325 | 3,375 | 3,275 | 3,285 | 67,800 |
| 2021/11/29 | 3,315 | 3,340 | 3,255 | 3,265 | 54,400 |
| 2021/11/26 | 3,400 | 3,410 | 3,365 | 3,380 | 30,000 |
| 2021/11/25 | 3,440 | 3,440 | 3,380 | 3,380 | 24,600 |
| 2021/11/24 | 3,380 | 3,415 | 3,380 | 3,395 | 30,500 |
| 2021/11/22 | 3,410 | 3,420 | 3,375 | 3,385 | 25,500 |
| 2021/11/19 | 3,350 | 3,415 | 3,345 | 3,410 | 35,100 |
| 2021/11/18 | 3,380 | 3,415 | 3,370 | 3,375 | 37,200 |
| 2021/11/17 | 3,435 | 3,435 | 3,385 | 3,385 | 38,400 |
| 2021/11/16 | 3,475 | 3,510 | 3,420 | 3,420 | 69,600 |
| 2021/11/15 | 3,435 | 3,490 | 3,415 | 3,460 | 61,400 |
| 2021/11/12 | 3,370 | 3,450 | 3,370 | 3,430 | 70,200 |
| 2021/11/11 | 3,355 | 3,410 | 3,330 | 3,365 | 48,000 |
| 2021/11/10 | 3,420 | 3,465 | 3,385 | 3,385 | 70,800 |
| 2021/11/09 | 3,425 | 3,465 | 3,400 | 3,450 | 53,800 |
| 2021/11/08 | 3,390 | 3,455 | 3,375 | 3,435 | 98,500 |
| 2021/11/05 | 3,360 | 3,390 | 3,355 | 3,390 | 44,200 |
| 2021/11/04 | 3,390 | 3,415 | 3,345 | 3,365 | 94,100 |
| 2021/11/02 | 3,320 | 3,390 | 3,320 | 3,370 | 72,700 |
| 2021/11/01 | 3,310 | 3,365 | 3,310 | 3,320 | 126,400 |
| 2021/10/29 | 3,290 | 3,335 | 3,260 | 3,290 | 132,700 |
| 2021/10/28 | 3,210 | 3,250 | 3,195 | 3,220 | 116,700 |
| 2021/10/27 | 3,195 | 3,205 | 3,160 | 3,205 | 77,900 |
| 2021/10/26 | 3,145 | 3,185 | 3,115 | 3,155 | 77,500 |
| 2021/10/25 | 3,085 | 3,125 | 3,065 | 3,100 | 77,900 |
| 2021/10/22 | 3,030 | 3,085 | 3,020 | 3,055 | 67,000 |
| 2021/10/21 | 3,065 | 3,090 | 3,040 | 3,045 | 94,800 |
| 2021/10/20 | 2,978 | 3,000 | 2,971 | 2,994 | 59,100 |
| 2021/10/19 | 2,949 | 2,981 | 2,936 | 2,962 | 86,100 |
| 2021/10/18 | 2,998 | 2,999 | 2,926 | 2,958 | 117,700 |
| 2021/10/15 | 2,967 | 3,010 | 2,933 | 2,993 | 210,000 |
| 2021/10/14 | 2,900 | 2,973 | 2,900 | 2,953 | 116,100 |
| 2021/10/13 | 2,926 | 2,932 | 2,896 | 2,901 | 78,200 |
| 2021/10/12 | 2,940 | 2,976 | 2,915 | 2,931 | 97,000 |
| 2021/10/11 | 2,901 | 2,956 | 2,896 | 2,956 | 77,100 |
| 2021/10/08 | 2,945 | 2,945 | 2,893 | 2,898 | 101,400 |
| 2021/10/07 | 2,947 | 2,975 | 2,921 | 2,945 | 74,400 |
| 2021/10/06 | 2,967 | 2,991 | 2,937 | 2,953 | 97,200 |
| 2021/10/05 | 2,980 | 3,015 | 2,940 | 2,956 | 131,100 |
| 2021/10/04 | 3,040 | 3,040 | 2,987 | 2,999 | 65,600 |
| 2021/10/01 | 3,050 | 3,050 | 2,989 | 2,989 | 74,300 |
| 2021/09/30 | 3,110 | 3,135 | 3,075 | 3,085 | 43,400 |
| 2021/09/29 | 3,100 | 3,100 | 3,045 | 3,090 | 73,500 |
| 2021/09/28 | 3,140 | 3,155 | 3,110 | 3,140 | 37,800 |
| 2021/09/27 | 3,155 | 3,175 | 3,125 | 3,130 | 27,600 |
| 2021/09/24 | 3,155 | 3,160 | 3,130 | 3,155 | 49,700 |
| 2021/09/22 | 3,140 | 3,145 | 3,085 | 3,085 | 54,100 |
| 2021/09/21 | 3,150 | 3,170 | 3,135 | 3,150 | 42,500 |
| 2021/09/17 | 3,220 | 3,230 | 3,195 | 3,205 | 74,800 |
| 2021/09/16 | 3,210 | 3,230 | 3,175 | 3,210 | 37,100 |
| 2021/09/15 | 3,200 | 3,200 | 3,175 | 3,190 | 32,900 |
| 2021/09/14 | 3,155 | 3,215 | 3,155 | 3,215 | 52,200 |
| 2021/09/13 | 3,160 | 3,195 | 3,145 | 3,195 | 39,200 |
| 2021/09/10 | 3,160 | 3,185 | 3,140 | 3,175 | 87,000 |
| 2021/09/09 | 3,165 | 3,190 | 3,160 | 3,190 | 41,100 |
| 2021/09/08 | 3,175 | 3,195 | 3,150 | 3,195 | 50,600 |
| 2021/09/07 | 3,150 | 3,170 | 3,150 | 3,170 | 42,700 |
| 2021/09/06 | 3,175 | 3,180 | 3,130 | 3,145 | 47,000 |
| 2021/09/03 | 3,145 | 3,170 | 3,130 | 3,170 | 43,000 |
| 2021/09/02 | 3,160 | 3,165 | 3,140 | 3,160 | 31,100 |
| 2021/09/01 | 3,170 | 3,175 | 3,135 | 3,160 | 37,700 |
| 2021/08/31 | 3,160 | 3,175 | 3,135 | 3,170 | 49,300 |
| 2021/08/30 | 3,170 | 3,215 | 3,165 | 3,215 | 34,900 |
| 2021/08/27 | 3,190 | 3,200 | 3,160 | 3,200 | 88,300 |
| 2021/08/26 | 3,245 | 3,245 | 3,200 | 3,210 | 34,400 |
| 2021/08/25 | 3,275 | 3,275 | 3,210 | 3,215 | 31,300 |
| 2021/08/24 | 3,255 | 3,270 | 3,230 | 3,270 | 30,100 |
| 2021/08/23 | 3,230 | 3,275 | 3,230 | 3,260 | 31,200 |
| 2021/08/20 | 3,190 | 3,210 | 3,150 | 3,180 | 35,800 |
| 2021/08/19 | 3,225 | 3,230 | 3,190 | 3,190 | 34,100 |
| 2021/08/18 | 3,245 | 3,280 | 3,225 | 3,265 | 32,100 |
| 2021/08/17 | 3,250 | 3,265 | 3,230 | 3,245 | 26,400 |
| 2021/08/16 | 3,320 | 3,320 | 3,245 | 3,250 | 35,300 |
| 2021/08/13 | 3,335 | 3,360 | 3,325 | 3,335 | 23,700 |
| 2021/08/12 | 3,395 | 3,395 | 3,330 | 3,350 | 16,300 |
| 2021/08/11 | 3,335 | 3,370 | 3,320 | 3,335 | 20,800 |
| 2021/08/10 | 3,365 | 3,410 | 3,365 | 3,380 | 27,800 |
| 2021/08/06 | 3,370 | 3,370 | 3,325 | 3,335 | 20,600 |
| 2021/08/05 | 3,350 | 3,385 | 3,350 | 3,350 | 11,000 |
| 2021/08/04 | 3,440 | 3,440 | 3,370 | 3,370 | 16,300 |
| 2021/08/03 | 3,470 | 3,480 | 3,440 | 3,440 | 11,000 |
| 2021/08/02 | 3,410 | 3,520 | 3,410 | 3,485 | 36,800 |
| 2021/07/30 | 3,420 | 3,470 | 3,390 | 3,410 | 56,300 |
| 2021/07/29 | 3,515 | 3,515 | 3,435 | 3,450 | 28,700 |
| 2021/07/28 | 3,525 | 3,535 | 3,455 | 3,530 | 48,900 |
| 2021/07/27 | 3,590 | 3,625 | 3,545 | 3,595 | 75,000 |
| 2021/07/26 | 3,495 | 3,525 | 3,455 | 3,520 | 69,200 |
| 2021/07/21 | 3,475 | 3,475 | 3,420 | 3,455 | 30,200 |
| 2021/07/20 | 3,365 | 3,445 | 3,365 | 3,430 | 33,400 |
| 2021/07/19 | 3,410 | 3,440 | 3,355 | 3,415 | 57,300 |
| 2021/07/16 | 3,390 | 3,450 | 3,360 | 3,420 | 41,600 |
| 2021/07/15 | 3,515 | 3,665 | 3,410 | 3,420 | 123,000 |
| 2021/07/14 | 3,400 | 3,485 | 3,395 | 3,445 | 67,900 |
| 2021/07/13 | 3,355 | 3,430 | 3,355 | 3,400 | 45,600 |
| 2021/07/12 | 3,265 | 3,355 | 3,265 | 3,355 | 36,500 |
| 2021/07/09 | 3,220 | 3,240 | 3,185 | 3,220 | 46,000 |
| 2021/07/08 | 3,290 | 3,305 | 3,265 | 3,265 | 22,100 |
| 2021/07/07 | 3,295 | 3,315 | 3,270 | 3,280 | 17,800 |
| 2021/07/06 | 3,355 | 3,385 | 3,335 | 3,335 | 33,100 |
| 2021/07/05 | 3,380 | 3,380 | 3,325 | 3,325 | 13,900 |
| 2021/07/02 | 3,360 | 3,370 | 3,340 | 3,360 | 43,100 |
| 2021/07/01 | 3,330 | 3,340 | 3,295 | 3,330 | 26,300 |
| 2021/06/30 | 3,370 | 3,370 | 3,290 | 3,290 | 26,500 |
| 2021/06/29 | 3,340 | 3,340 | 3,295 | 3,325 | 58,100 |
| 2021/06/28 | 3,340 | 3,375 | 3,315 | 3,360 | 27,700 |
| 2021/06/25 | 3,370 | 3,370 | 3,305 | 3,310 | 35,100 |
| 2021/06/24 | 3,370 | 3,370 | 3,320 | 3,340 | 23,500 |
| 2021/06/23 | 3,370 | 3,370 | 3,300 | 3,350 | 36,700 |
| 2021/06/22 | 3,345 | 3,385 | 3,295 | 3,340 | 48,400 |
| 2021/06/21 | 3,310 | 3,320 | 3,260 | 3,260 | 43,200 |
| 2021/06/18 | 3,400 | 3,415 | 3,360 | 3,380 | 39,700 |
| 2021/06/17 | 3,400 | 3,400 | 3,335 | 3,345 | 28,000 |
| 2021/06/16 | 3,475 | 3,480 | 3,400 | 3,410 | 34,800 |
| 2021/06/15 | 3,460 | 3,485 | 3,435 | 3,485 | 31,400 |
| 2021/06/14 | 3,455 | 3,505 | 3,440 | 3,460 | 59,600 |
| 2021/06/11 | 3,405 | 3,415 | 3,360 | 3,415 | 53,100 |
| 2021/06/10 | 3,370 | 3,395 | 3,360 | 3,385 | 31,100 |
| 2021/06/09 | 3,320 | 3,375 | 3,320 | 3,360 | 29,800 |
| 2021/06/08 | 3,270 | 3,335 | 3,270 | 3,315 | 29,900 |
| 2021/06/07 | 3,300 | 3,300 | 3,265 | 3,275 | 21,900 |
| 2021/06/04 | 3,310 | 3,315 | 3,250 | 3,255 | 32,500 |
| 2021/06/03 | 3,245 | 3,305 | 3,245 | 3,300 | 35,400 |
| 2021/06/02 | 3,230 | 3,280 | 3,215 | 3,255 | 43,600 |
| 2021/06/01 | 3,230 | 3,260 | 3,200 | 3,255 | 35,700 |
| 2021/05/31 | 3,290 | 3,320 | 3,215 | 3,215 | 34,700 |
| 2021/05/28 | 3,265 | 3,295 | 3,245 | 3,290 | 26,100 |
| 2021/05/27 | 3,225 | 3,280 | 3,220 | 3,220 | 53,600 |
| 2021/05/26 | 3,290 | 3,290 | 3,225 | 3,225 | 20,300 |
| 2021/05/25 | 3,270 | 3,285 | 3,245 | 3,260 | 18,200 |
| 2021/05/24 | 3,270 | 3,295 | 3,250 | 3,280 | 13,200 |
| 2021/05/21 | 3,285 | 3,300 | 3,260 | 3,270 | 18,300 |
| 2021/05/20 | 3,250 | 3,310 | 3,250 | 3,250 | 20,800 |
| 2021/05/19 | 3,255 | 3,285 | 3,235 | 3,250 | 25,500 |
| 2021/05/18 | 3,305 | 3,310 | 3,260 | 3,300 | 30,700 |
| 2021/05/17 | 3,300 | 3,300 | 3,245 | 3,275 | 20,000 |
| 2021/05/14 | 3,245 | 3,300 | 3,230 | 3,265 | 32,800 |
| 2021/05/13 | 3,225 | 3,280 | 3,210 | 3,215 | 37,800 |
| 2021/05/12 | 3,255 | 3,290 | 3,205 | 3,240 | 35,700 |
| 2021/05/11 | 3,310 | 3,335 | 3,290 | 3,295 | 43,200 |
| 2021/05/10 | 3,350 | 3,350 | 3,315 | 3,315 | 16,000 |
| 2021/05/07 | 3,430 | 3,430 | 3,325 | 3,335 | 30,900 |
| 2021/05/06 | 3,365 | 3,385 | 3,295 | 3,360 | 57,100 |
| 2021/04/30 | 3,280 | 3,300 | 3,250 | 3,250 | 38,600 |
| 2021/04/28 | 3,265 | 3,315 | 3,265 | 3,290 | 56,000 |
| 2021/04/27 | 3,285 | 3,305 | 3,240 | 3,265 | 60,600 |
| 2021/04/26 | 3,325 | 3,360 | 3,245 | 3,285 | 69,800 |
| 2021/04/23 | 3,330 | 3,350 | 3,310 | 3,320 | 62,600 |
| 2021/04/22 | 3,355 | 3,375 | 3,300 | 3,360 | 73,600 |
| 2021/04/21 | 3,365 | 3,370 | 3,320 | 3,355 | 69,300 |
| 2021/04/20 | 3,485 | 3,485 | 3,400 | 3,415 | 78,200 |
| 2021/04/19 | 3,600 | 3,615 | 3,545 | 3,555 | 65,000 |
| 2021/04/16 | 3,630 | 3,650 | 3,550 | 3,600 | 67,600 |
| 2021/04/15 | 3,725 | 3,730 | 3,585 | 3,630 | 120,900 |
| 2021/04/14 | 3,730 | 3,795 | 3,710 | 3,765 | 44,900 |
| 2021/04/13 | 3,745 | 3,780 | 3,710 | 3,715 | 48,400 |
| 2021/04/12 | 3,650 | 3,700 | 3,640 | 3,695 | 26,800 |
| 2021/04/09 | 3,655 | 3,670 | 3,605 | 3,650 | 27,500 |
| 2021/04/08 | 3,690 | 3,690 | 3,620 | 3,640 | 36,400 |
| 2021/04/07 | 3,730 | 3,740 | 3,690 | 3,720 | 31,900 |
| 2021/04/06 | 3,660 | 3,730 | 3,645 | 3,730 | 52,700 |
| 2021/04/05 | 3,675 | 3,710 | 3,650 | 3,710 | 33,900 |
| 2021/04/02 | 3,735 | 3,745 | 3,670 | 3,675 | 25,500 |
| 2021/04/01 | 3,785 | 3,785 | 3,705 | 3,705 | 29,700 |
| 2021/03/31 | 3,810 | 3,840 | 3,770 | 3,785 | 30,200 |
| 2021/03/30 | 3,890 | 3,910 | 3,835 | 3,855 | 42,200 |
| 2021/03/29 | 3,920 | 3,955 | 3,880 | 3,925 | 59,200 |
| 2021/03/26 | 3,865 | 3,885 | 3,810 | 3,885 | 34,400 |
| 2021/03/25 | 3,795 | 3,835 | 3,760 | 3,815 | 40,800 |
| 2021/03/24 | 3,775 | 3,795 | 3,710 | 3,725 | 41,100 |
| 2021/03/23 | 3,770 | 3,860 | 3,735 | 3,810 | 44,500 |
| 2021/03/22 | 3,705 | 3,785 | 3,700 | 3,770 | 36,400 |
| 2021/03/19 | 3,750 | 3,810 | 3,745 | 3,775 | 77,700 |
| 2021/03/18 | 3,725 | 3,810 | 3,705 | 3,785 | 90,200 |
| 2021/03/17 | 3,640 | 3,735 | 3,610 | 3,710 | 49,700 |
| 2021/03/16 | 3,670 | 3,715 | 3,645 | 3,655 | 54,300 |
| 2021/03/15 | 3,550 | 3,660 | 3,550 | 3,660 | 78,100 |
| 2021/03/12 | 3,520 | 3,550 | 3,470 | 3,550 | 89,600 |
| 2021/03/11 | 3,435 | 3,505 | 3,420 | 3,475 | 59,700 |
| 2021/03/10 | 3,445 | 3,445 | 3,340 | 3,410 | 59,600 |
| 2021/03/09 | 3,500 | 3,500 | 3,430 | 3,475 | 48,100 |
| 2021/03/08 | 3,425 | 3,475 | 3,425 | 3,450 | 60,200 |
| 2021/03/05 | 3,360 | 3,385 | 3,320 | 3,385 | 54,400 |
| 2021/03/04 | 3,315 | 3,365 | 3,310 | 3,360 | 36,300 |
| 2021/03/03 | 3,320 | 3,340 | 3,295 | 3,335 | 39,000 |
| 2021/03/02 | 3,370 | 3,390 | 3,290 | 3,315 | 48,100 |
| 2021/03/01 | 3,370 | 3,395 | 3,345 | 3,380 | 71,800 |
| 2021/02/26 | 3,355 | 3,380 | 3,270 | 3,270 | 93,300 |
| 2021/02/25 | 3,430 | 3,450 | 3,325 | 3,360 | 145,500 |
| 2021/02/24 | 3,475 | 3,510 | 3,400 | 3,410 | 533,700 |
| 2021/02/22 | 3,465 | 3,470 | 3,420 | 3,465 | 161,300 |
| 2021/02/19 | 3,445 | 3,460 | 3,375 | 3,420 | 159,300 |
| 2021/02/18 | 3,530 | 3,545 | 3,485 | 3,485 | 46,400 |
| 2021/02/17 | 3,535 | 3,550 | 3,515 | 3,515 | 33,800 |
| 2021/02/16 | 3,545 | 3,565 | 3,530 | 3,550 | 26,900 |
| 2021/02/15 | 3,500 | 3,540 | 3,495 | 3,535 | 31,800 |
| 2021/02/12 | 3,515 | 3,530 | 3,495 | 3,495 | 26,600 |
| 2021/02/10 | 3,515 | 3,540 | 3,510 | 3,515 | 34,200 |
| 2021/02/09 | 3,490 | 3,530 | 3,485 | 3,525 | 38,600 |
| 2021/02/08 | 3,475 | 3,540 | 3,475 | 3,515 | 46,700 |
| 2021/02/05 | 3,470 | 3,520 | 3,455 | 3,470 | 51,100 |
| 2021/02/04 | 3,470 | 3,535 | 3,455 | 3,460 | 67,500 |
| 2021/02/03 | 3,405 | 3,475 | 3,405 | 3,460 | 82,200 |
| 2021/02/02 | 3,365 | 3,395 | 3,335 | 3,380 | 49,400 |
| 2021/02/01 | 3,420 | 3,425 | 3,365 | 3,380 | 67,400 |
| 2021/01/29 | 3,460 | 3,515 | 3,435 | 3,480 | 75,000 |
| 2021/01/28 | 3,400 | 3,495 | 3,395 | 3,430 | 244,800 |
| 2021/01/27 | 3,425 | 3,475 | 3,410 | 3,430 | 64,700 |
| 2021/01/26 | 3,410 | 3,435 | 3,340 | 3,400 | 95,100 |
| 2021/01/25 | 3,345 | 3,455 | 3,345 | 3,455 | 67,600 |
| 2021/01/22 | 3,355 | 3,380 | 3,340 | 3,365 | 54,300 |
| 2021/01/21 | 3,460 | 3,460 | 3,380 | 3,410 | 47,200 |
| 2021/01/20 | 3,405 | 3,470 | 3,340 | 3,410 | 61,200 |
| 2021/01/19 | 3,485 | 3,485 | 3,360 | 3,455 | 84,400 |
| 2021/01/18 | 3,575 | 3,595 | 3,475 | 3,490 | 46,700 |
| 2021/01/15 | 3,570 | 3,615 | 3,515 | 3,610 | 79,700 |
| 2021/01/14 | 3,800 | 3,800 | 3,530 | 3,570 | 176,100 |
| 2021/01/13 | 3,510 | 3,585 | 3,505 | 3,520 | 73,800 |
| 2021/01/12 | 3,525 | 3,545 | 3,480 | 3,480 | 80,700 |
| 2021/01/08 | 3,415 | 3,505 | 3,400 | 3,475 | 62,400 |
| 2021/01/07 | 3,365 | 3,450 | 3,350 | 3,430 | 49,000 |
| 2021/01/06 | 3,325 | 3,360 | 3,300 | 3,340 | 30,500 |
| 2021/01/05 | 3,310 | 3,340 | 3,300 | 3,325 | 35,000 |
| 2021/01/04 | 3,390 | 3,390 | 3,290 | 3,320 | 23,500 |