ホリイフードサービス(3077)の株価時系列情報
ホリイフードサービス(3077)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 | 421 | 439 | 421 | 434 | 1,500 |
2007/12/27 | 420 | 420 | 410 | 410 | 300 |
2007/12/26 | 412 | 425 | 406 | 425 | 5,200 |
2007/12/25 | 428 | 429 | 420 | 421 | 4,600 |
2007/12/21 | 429 | 429 | 412 | 420 | 8,200 |
2007/12/20 | 458 | 458 | 440 | 446 | 10,900 |
2007/12/19 | 460 | 460 | 459 | 459 | 5,700 |
2007/12/18 | 458 | 461 | 458 | 459 | 5,800 |
2007/12/17 | 458 | 468 | 458 | 458 | 6,000 |
2007/12/14 | 507 | 507 | 482 | 488 | 7,000 |
2007/12/13 | 495 | 495 | 483 | 488 | 2,700 |
2007/12/12 | 520 | 520 | 500 | 500 | 1,900 |
2007/12/11 | 496 | 519 | 495 | 519 | 3,300 |
2007/12/10 | 498 | 498 | 484 | 495 | 4,500 |
2007/12/07 | 473 | 486 | 465 | 483 | 3,300 |
2007/12/06 | 471 | 471 | 471 | 471 | 200 |
2007/12/05 | 485 | 486 | 485 | 486 | 600 |
2007/12/04 | 485 | 490 | 485 | 490 | 1,000 |
2007/12/03 | 489 | 489 | 481 | 489 | 3,400 |
2007/11/30 | 498 | 498 | 487 | 489 | 6,400 |
2007/11/29 | 496 | 501 | 496 | 500 | 3,100 |
2007/11/28 | 498 | 498 | 498 | 498 | 300 |
2007/11/27 | 498 | 500 | 498 | 500 | 700 |
2007/11/26 | 493 | 505 | 493 | 500 | 2,600 |
2007/11/22 | 500 | 500 | 490 | 500 | 1,300 |
2007/11/21 | 507 | 512 | 500 | 500 | 1,800 |
2007/11/20 | 530 | 530 | 502 | 502 | 400 |
2007/11/19 | 563 | 563 | 550 | 550 | 300 |
2007/11/16 | 565 | 565 | 540 | 564 | 2,900 |
2007/11/15 | 600 | 600 | 600 | 600 | 3,000 |
2007/11/14 | 619 | 619 | 601 | 602 | 400 |
2007/11/13 | 631 | 631 | 631 | 631 | 100 |
2007/11/08 | 620 | 620 | 611 | 611 | 300 |
2007/11/07 | 621 | 630 | 621 | 621 | 1,700 |
2007/11/06 | 621 | 621 | 621 | 621 | 100 |
2007/11/05 | 632 | 641 | 631 | 641 | 2,200 |
2007/11/02 | 631 | 635 | 631 | 631 | 1,000 |
2007/11/01 | 631 | 633 | 631 | 633 | 400 |
2007/10/31 | 630 | 634 | 626 | 634 | 300 |
2007/10/30 | 630 | 630 | 624 | 625 | 900 |
2007/10/29 | 630 | 630 | 629 | 629 | 300 |
2007/10/26 | 631 | 631 | 631 | 631 | 100 |
2007/10/25 | 630 | 630 | 630 | 630 | 800 |
2007/10/24 | 640 | 640 | 635 | 635 | 500 |
2007/10/23 | 640 | 640 | 636 | 640 | 1,900 |
2007/10/22 | 602 | 640 | 600 | 640 | 9,200 |
2007/10/19 | 640 | 642 | 620 | 642 | 900 |
2007/10/18 | 640 | 640 | 640 | 640 | 900 |
2007/10/17 | 643 | 643 | 639 | 640 | 1,900 |
2007/10/16 | 640 | 640 | 640 | 640 | 1,000 |
2007/10/15 | 640 | 660 | 623 | 640 | 4,600 |
2007/10/12 | 640 | 659 | 640 | 650 | 1,500 |
2007/10/11 | 641 | 645 | 631 | 640 | 2,800 |
2007/10/10 | 634 | 638 | 632 | 638 | 1,300 |
2007/10/09 | 630 | 630 | 625 | 630 | 5,300 |
2007/10/05 | 629 | 630 | 626 | 630 | 2,800 |
2007/10/04 | 604 | 610 | 603 | 610 | 2,600 |
2007/10/03 | 605 | 605 | 605 | 605 | 700 |
2007/10/02 | 605 | 610 | 600 | 605 | 2,900 |
2007/10/01 | 599 | 610 | 599 | 610 | 4,300 |
2007/09/28 | 597 | 599 | 597 | 599 | 700 |
2007/09/27 | 587 | 587 | 587 | 587 | 500 |
2007/09/26 | 585 | 586 | 585 | 586 | 200 |
2007/09/25 | 596 | 596 | 595 | 595 | 1,300 |
2007/09/21 | 590 | 595 | 590 | 595 | 2,000 |
2007/09/20 | 616 | 616 | 600 | 610 | 3,400 |
2007/09/19 | 634 | 634 | 601 | 606 | 3,100 |
2007/09/18 | 640 | 648 | 632 | 634 | 1,700 |
2007/09/14 | 690 | 690 | 650 | 650 | 7,800 |
2007/09/13 | 648 | 680 | 648 | 680 | 2,300 |
2007/09/12 | 620 | 645 | 610 | 645 | 3,300 |
2007/09/11 | 634 | 634 | 634 | 634 | 300 |
2007/09/10 | 650 | 650 | 637 | 640 | 1,700 |
2007/09/07 | 627 | 640 | 606 | 640 | 2,300 |
2007/09/06 | 625 | 635 | 625 | 630 | 900 |
2007/09/05 | 625 | 627 | 624 | 624 | 900 |
2007/09/04 | 624 | 628 | 624 | 628 | 200 |
2007/09/03 | 622 | 630 | 622 | 630 | 400 |
2007/08/31 | 630 | 631 | 625 | 625 | 1,800 |
2007/08/30 | 631 | 632 | 631 | 631 | 1,500 |
2007/08/29 | 659 | 659 | 639 | 639 | 1,600 |
2007/08/28 | 660 | 660 | 660 | 660 | 700 |
2007/08/24 | 660 | 660 | 660 | 660 | 2,600 |
2007/08/23 | 650 | 660 | 650 | 660 | 600 |
2007/08/22 | 650 | 650 | 640 | 640 | 200 |
2007/08/21 | 670 | 670 | 650 | 670 | 2,300 |
2007/08/20 | 670 | 670 | 670 | 670 | 300 |
2007/08/17 | 669 | 669 | 650 | 655 | 1,500 |
2007/08/16 | 685 | 685 | 617 | 656 | 4,800 |
2007/08/15 | 747 | 747 | 662 | 665 | 9,200 |
2007/08/14 | 660 | 679 | 660 | 677 | 300 |
2007/08/13 | 670 | 670 | 660 | 660 | 1,800 |
2007/08/10 | 660 | 685 | 655 | 685 | 6,300 |
2007/08/09 | 745 | 748 | 720 | 720 | 2,300 |
2007/08/08 | 777 | 777 | 745 | 745 | 5,500 |
2007/08/07 | 804 | 804 | 774 | 775 | 2,100 |
2007/08/06 | 804 | 810 | 804 | 805 | 1,200 |
2007/08/03 | 821 | 821 | 820 | 820 | 500 |
2007/08/02 | 825 | 825 | 825 | 825 | 1,100 |
2007/08/01 | 827 | 830 | 827 | 828 | 600 |
2007/07/30 | 834 | 834 | 832 | 832 | 200 |
2007/07/27 | 828 | 828 | 825 | 825 | 3,600 |
2007/07/26 | 817 | 828 | 817 | 828 | 300 |
2007/07/25 | 823 | 827 | 818 | 827 | 2,100 |
2007/07/24 | 826 | 827 | 825 | 827 | 2,100 |
2007/07/23 | 823 | 825 | 823 | 823 | 1,200 |
2007/07/20 | 837 | 840 | 820 | 820 | 5,300 |
2007/07/19 | 840 | 846 | 840 | 840 | 2,300 |
2007/07/18 | 855 | 855 | 841 | 841 | 1,300 |
2007/07/17 | 871 | 871 | 841 | 845 | 2,100 |
2007/07/13 | 879 | 880 | 851 | 851 | 12,400 |
2007/07/12 | 830 | 832 | 829 | 829 | 2,000 |
2007/07/11 | 831 | 831 | 830 | 830 | 1,000 |
2007/07/10 | 830 | 830 | 827 | 830 | 2,500 |
2007/07/09 | 839 | 839 | 830 | 830 | 400 |
2007/07/06 | 831 | 831 | 821 | 830 | 1,900 |
2007/07/05 | 841 | 841 | 828 | 828 | 2,500 |
2007/07/04 | 827 | 840 | 825 | 831 | 3,500 |
2007/07/03 | 830 | 849 | 811 | 816 | 4,600 |
2007/07/02 | 843 | 843 | 836 | 836 | 2,700 |
2007/06/29 | 842 | 842 | 842 | 842 | 1,100 |
2007/06/28 | 851 | 854 | 850 | 850 | 3,600 |
2007/06/27 | 852 | 854 | 835 | 854 | 6,100 |
2007/06/26 | 862 | 862 | 850 | 850 | 2,700 |
2007/06/25 | 881 | 881 | 860 | 860 | 4,300 |
2007/06/22 | 874 | 884 | 873 | 880 | 7,200 |
2007/06/21 | 870 | 874 | 867 | 871 | 4,200 |
2007/06/20 | 870 | 870 | 866 | 870 | 2,700 |
2007/06/19 | 867 | 870 | 866 | 870 | 2,500 |
2007/06/18 | 875 | 875 | 865 | 866 | 1,800 |
2007/06/15 | 879 | 879 | 852 | 865 | 8,800 |
2007/06/14 | 849 | 849 | 831 | 831 | 2,000 |
2007/06/13 | 827 | 848 | 827 | 848 | 2,600 |
2007/06/12 | 835 | 840 | 834 | 835 | 1,200 |
2007/06/11 | 852 | 852 | 833 | 833 | 400 |
2007/06/08 | 854 | 854 | 832 | 834 | 4,800 |
2007/06/07 | 854 | 862 | 852 | 862 | 2,300 |
2007/06/06 | 863 | 863 | 855 | 855 | 3,300 |
2007/06/05 | 868 | 878 | 868 | 873 | 2,000 |
2007/06/04 | 866 | 900 | 861 | 899 | 2,200 |
2007/06/01 | 872 | 872 | 860 | 865 | 3,100 |
2007/05/31 | 870 | 871 | 870 | 870 | 2,700 |
2007/05/30 | 880 | 885 | 862 | 885 | 5,200 |
2007/05/29 | 870 | 890 | 854 | 890 | 5,000 |
2007/05/28 | 832 | 860 | 832 | 860 | 1,600 |
2007/05/25 | 850 | 852 | 840 | 840 | 4,300 |
2007/05/24 | 875 | 875 | 827 | 850 | 9,800 |
2007/05/23 | 834 | 875 | 834 | 865 | 13,700 |
2007/05/22 | 816 | 816 | 802 | 809 | 8,400 |
2007/05/21 | 832 | 842 | 814 | 816 | 5,700 |
2007/05/18 | 867 | 867 | 844 | 852 | 11,200 |
2007/05/17 | 890 | 890 | 850 | 868 | 6,100 |
2007/05/16 | 935 | 935 | 891 | 897 | 9,400 |
2007/05/15 | 963 | 963 | 935 | 945 | 18,600 |
2007/05/14 | 947 | 947 | 921 | 933 | 10,900 |
2007/05/11 | 936 | 940 | 927 | 940 | 6,500 |
2007/05/10 | 939 | 939 | 935 | 936 | 4,600 |
2007/05/09 | 939 | 940 | 935 | 937 | 6,800 |
2007/05/08 | 936 | 944 | 934 | 939 | 10,400 |
2007/05/07 | 941 | 950 | 918 | 942 | 14,900 |
2007/05/02 | 993 | 1,004 | 930 | 937 | 35,200 |
2007/05/01 | 936 | 992 | 923 | 985 | 35,400 |
2007/04/27 | 915 | 929 | 910 | 916 | 31,500 |
2007/04/26 | 926 | 931 | 908 | 915 | 17,000 |
2007/04/25 | 969 | 970 | 923 | 927 | 26,000 |
2007/04/24 | 925 | 993 | 912 | 970 | 69,300 |
2007/04/23 | 993 | 1,004 | 920 | 935 | 54,000 |
2007/04/20 | 1,070 | 1,122 | 990 | 1,013 | 109,000 |
2007/04/19 | 1,201 | 1,321 | 1,040 | 1,051 | 1,102,700 |