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

東和フードサービス(3329)の株価時系列情報

東和フードサービス(3329)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
2004/12/30 4,400 4,450 4,400 4,450 400
2004/12/29 4,150 4,300 4,150 4,300 1,600
2004/12/28 4,130 4,150 4,130 4,150 500
2004/12/27 4,120 4,150 4,090 4,090 1,300
2004/12/24 4,120 4,140 4,000 4,120 3,300
2004/12/22 4,150 4,200 4,120 4,120 1,600
2004/12/21 4,220 4,240 4,150 4,230 900
2004/12/20 4,330 4,330 4,150 4,240 2,700
2004/12/17 4,330 4,330 4,330 4,330 100
2004/12/16 4,320 4,330 4,170 4,330 500
2004/12/15 4,350 4,350 4,330 4,330 300
2004/12/14 4,480 4,480 4,350 4,350 1,700
2004/12/13 4,440 4,440 4,340 4,400 1,800
2004/12/10 4,400 4,400 4,400 4,400 100
2004/12/09 4,400 4,400 4,390 4,390 200
2004/12/08 4,400 4,400 4,400 4,400 600
2004/12/07 4,490 4,500 4,420 4,420 2,000
2004/12/06 4,480 4,480 4,480 4,480 100
2004/12/03 4,500 4,500 4,450 4,500 2,200
2004/12/02 4,480 4,500 4,480 4,480 600
2004/12/01 4,500 4,500 4,480 4,500 400
2004/11/30 4,500 4,600 4,500 4,500 600
2004/11/29 4,500 4,500 4,490 4,500 300
2004/11/26 4,600 4,650 4,600 4,600 500
2004/11/25 4,600 4,620 4,600 4,600 300
2004/11/24 4,590 4,600 4,590 4,600 700
2004/11/22 4,600 4,600 4,600 4,600 400
2004/11/19 4,600 4,600 4,600 4,600 800
2004/11/18 4,620 4,620 4,620 4,620 200
2004/11/17 4,620 4,620 4,620 4,620 600
2004/11/16 4,620 4,620 4,620 4,620 400
2004/11/15 4,540 4,600 4,540 4,600 900
2004/11/12 4,580 4,580 4,580 4,580 600
2004/11/11 4,500 4,530 4,500 4,530 300
2004/11/10 4,450 4,500 4,450 4,500 800
2004/11/09 4,500 4,500 4,310 4,310 700
2004/11/08 4,500 4,500 4,490 4,500 6,100
2004/11/04 4,500 4,510 4,500 4,500 700
2004/11/02 4,510 4,510 4,510 4,510 700
2004/11/01 4,500 4,500 4,500 4,500 1,300
2004/10/29 4,650 4,650 4,520 4,520 200
2004/10/28 4,540 4,550 4,500 4,500 700
2004/10/27 4,570 4,570 4,550 4,550 300
2004/10/26 4,690 4,690 4,570 4,570 2,200
2004/10/25 4,690 4,780 4,680 4,780 4,500
2004/10/22 4,640 4,700 4,580 4,700 1,000
2004/10/21 4,680 4,700 4,680 4,700 600
2004/10/20 4,660 4,660 4,630 4,630 800
2004/10/19 4,750 4,750 4,680 4,680 2,700
2004/10/18 4,870 4,870 4,760 4,760 1,000
2004/10/15 4,930 4,940 4,870 4,870 1,100
2004/10/14 4,970 4,980 4,950 4,980 500
2004/10/13 5,020 5,020 4,990 4,990 1,900
2004/10/12 5,000 5,020 5,000 5,010 1,900
2004/10/08 4,920 5,000 4,920 4,980 4,400
2004/10/07 4,910 4,920 4,900 4,920 1,700
2004/10/06 4,900 4,900 4,870 4,890 800
2004/10/05 4,860 4,900 4,850 4,900 800
2004/10/04 4,800 4,850 4,800 4,850 2,200
2004/10/01 4,750 4,770 4,750 4,770 600
2004/09/30 4,750 4,750 4,720 4,720 500
2004/09/29 4,710 4,720 4,700 4,700 600
2004/09/28 4,700 4,700 4,680 4,700 600
2004/09/27 4,670 4,680 4,660 4,680 800
2004/09/24 4,700 4,700 4,650 4,650 3,300
2004/09/22 4,740 4,740 4,710 4,710 2,400
2004/09/21 4,730 4,750 4,720 4,730 800
2004/09/17 4,750 4,750 4,720 4,720 1,100
2004/09/16 4,730 4,730 4,700 4,720 4,500
2004/09/15 4,800 4,800 4,700 4,730 4,100
2004/09/14 4,740 4,800 4,740 4,800 1,300
2004/09/13 4,840 4,850 4,780 4,780 1,000
2004/09/10 4,850 4,880 4,700 4,740 2,400
2004/09/09 4,750 4,850 4,750 4,850 1,300
2004/09/08 4,700 4,750 4,700 4,750 400
2004/09/07 4,700 4,750 4,670 4,750 1,100
2004/09/06 4,720 4,750 4,700 4,700 1,400
2004/09/03 4,800 4,800 4,780 4,800 1,800
2004/09/02 4,790 4,800 4,790 4,800 200
2004/09/01 4,670 4,800 4,670 4,800 600
2004/08/31 4,740 4,850 4,690 4,850 1,100
2004/08/30 4,720 4,740 4,710 4,740 2,600
2004/08/27 4,700 4,700 4,700 4,700 400
2004/08/26 4,800 4,860 4,750 4,750 1,900
2004/08/25 4,700 4,900 4,700 4,750 2,100
2004/08/24 4,700 4,710 4,700 4,700 1,000
2004/08/23 4,710 4,710 4,700 4,700 200
2004/08/20 4,700 4,700 4,630 4,700 1,300
2004/08/19 4,700 4,700 4,630 4,630 900
2004/08/18 4,700 4,700 4,640 4,700 1,500
2004/08/17 4,700 4,700 4,650 4,700 2,200
2004/08/16 4,700 4,720 4,700 4,700 300
2004/08/13 4,760 4,760 4,750 4,750 300
2004/08/12 4,700 4,800 4,700 4,780 400
2004/08/11 4,950 4,950 4,750 4,750 1,700
2004/08/10 4,830 4,950 4,830 4,900 2,300
2004/08/09 4,650 4,800 4,650 4,800 800
2004/08/06 4,790 4,800 4,740 4,740 1,700
2004/08/05 4,790 4,900 4,790 4,810 2,700
2004/08/04 4,650 4,780 4,450 4,780 2,800
2004/08/03 4,610 4,710 4,610 4,680 6,000
2004/08/02 4,800 4,800 4,600 4,600 2,900
2004/07/30 4,800 4,800 4,720 4,800 2,100
2004/07/29 4,750 4,800 4,630 4,750 5,700
2004/07/28 4,840 4,840 4,690 4,750 3,200
2004/07/27 4,900 4,950 4,600 4,690 6,400
2004/07/26 4,960 4,990 4,800 4,950 4,600
2004/07/23 5,060 5,100 5,000 5,010 3,800
2004/07/22 5,100 5,350 5,000 5,100 12,600
2004/07/21 5,190 5,330 5,190 5,200 12,400
2004/07/20 5,490 5,490 5,200 5,270 20,800
2004/07/16 5,800 5,810 5,210 5,580 125,600
2004/07/15 6,100 6,150 6,000 6,000 80,600
2004/07/14 7,000 7,000 7,000 7,000 61,100

このページの先頭へ