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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,500 | 3,550 | 3,500 | 3,510 | 900 |
| 2005/12/29 | 3,520 | 3,600 | 3,520 | 3,530 | 2,500 |
| 2005/12/28 | 3,580 | 3,600 | 3,500 | 3,510 | 6,100 |
| 2005/12/27 | 3,500 | 3,570 | 3,500 | 3,570 | 3,500 |
| 2005/12/26 | 3,490 | 3,540 | 3,470 | 3,510 | 4,100 |
| 2005/12/22 | 3,490 | 3,500 | 3,470 | 3,470 | 1,600 |
| 2005/12/21 | 3,470 | 3,500 | 3,450 | 3,500 | 5,900 |
| 2005/12/20 | 3,390 | 3,490 | 3,370 | 3,470 | 5,100 |
| 2005/12/19 | 3,390 | 3,410 | 3,320 | 3,400 | 5,300 |
| 2005/12/16 | 3,310 | 3,440 | 3,310 | 3,440 | 6,800 |
| 2005/12/15 | 3,290 | 3,300 | 3,290 | 3,290 | 1,400 |
| 2005/12/14 | 3,290 | 3,300 | 3,270 | 3,290 | 3,400 |
| 2005/12/13 | 3,410 | 3,410 | 3,300 | 3,300 | 6,500 |
| 2005/12/12 | 3,380 | 3,380 | 3,300 | 3,340 | 8,500 |
| 2005/12/09 | 3,270 | 3,370 | 3,250 | 3,300 | 9,400 |
| 2005/12/08 | 3,200 | 3,200 | 3,170 | 3,170 | 2,900 |
| 2005/12/07 | 3,140 | 3,200 | 3,140 | 3,190 | 2,600 |
| 2005/12/06 | 3,130 | 3,150 | 3,100 | 3,140 | 3,400 |
| 2005/12/05 | 3,170 | 3,170 | 3,150 | 3,150 | 2,200 |
| 2005/12/02 | 3,190 | 3,190 | 3,120 | 3,170 | 1,300 |
| 2005/12/01 | 3,230 | 3,250 | 3,200 | 3,200 | 2,000 |
| 2005/11/30 | 3,120 | 3,200 | 3,120 | 3,200 | 2,300 |
| 2005/11/29 | 3,100 | 3,120 | 3,100 | 3,120 | 2,700 |
| 2005/11/28 | 3,160 | 3,200 | 3,100 | 3,120 | 2,200 |
| 2005/11/25 | 3,130 | 3,150 | 3,130 | 3,150 | 2,100 |
| 2005/11/24 | 3,250 | 3,250 | 3,090 | 3,210 | 4,200 |
| 2005/11/22 | 3,320 | 3,320 | 3,230 | 3,290 | 3,900 |
| 2005/11/21 | 3,350 | 3,350 | 3,320 | 3,320 | 1,600 |
| 2005/11/18 | 3,280 | 3,330 | 3,280 | 3,330 | 1,900 |
| 2005/11/17 | 3,340 | 3,350 | 3,280 | 3,280 | 1,900 |
| 2005/11/16 | 3,250 | 3,340 | 3,220 | 3,340 | 5,400 |
| 2005/11/15 | 3,300 | 3,310 | 3,280 | 3,310 | 3,100 |
| 2005/11/14 | 3,390 | 3,390 | 3,320 | 3,320 | 3,000 |
| 2005/11/11 | 3,360 | 3,420 | 3,340 | 3,400 | 5,900 |
| 2005/11/10 | 3,450 | 3,450 | 3,210 | 3,360 | 5,200 |
| 2005/11/09 | 3,480 | 3,480 | 3,470 | 3,470 | 2,000 |
| 2005/11/08 | 3,460 | 3,460 | 3,450 | 3,460 | 3,800 |
| 2005/11/07 | 3,420 | 3,440 | 3,400 | 3,440 | 3,300 |
| 2005/11/04 | 3,360 | 3,380 | 3,360 | 3,370 | 3,900 |
| 2005/11/02 | 3,300 | 3,330 | 3,290 | 3,330 | 4,800 |
| 2005/11/01 | 3,270 | 3,280 | 3,270 | 3,280 | 2,600 |
| 2005/10/31 | 3,230 | 3,260 | 3,200 | 3,230 | 4,100 |
| 2005/10/28 | 3,230 | 3,230 | 3,180 | 3,180 | 5,700 |
| 2005/10/27 | 3,160 | 3,230 | 3,160 | 3,200 | 5,300 |
| 2005/10/26 | 3,200 | 3,200 | 3,110 | 3,150 | 10,400 |
| 2005/10/25 | 3,370 | 3,370 | 3,250 | 3,350 | 14,600 |
| 2005/10/24 | 3,610 | 3,630 | 3,350 | 3,400 | 33,000 |
| 2005/10/21 | 3,160 | 3,160 | 3,130 | 3,160 | 4,700 |
| 2005/10/20 | 3,170 | 3,170 | 3,130 | 3,170 | 4,300 |
| 2005/10/19 | 3,170 | 3,170 | 3,110 | 3,120 | 1,700 |
| 2005/10/18 | 3,090 | 3,180 | 3,090 | 3,180 | 10,000 |
| 2005/10/17 | 3,080 | 3,080 | 3,070 | 3,080 | 3,300 |
| 2005/10/14 | 3,080 | 3,080 | 3,070 | 3,070 | 2,300 |
| 2005/10/13 | 3,060 | 3,080 | 3,050 | 3,080 | 4,000 |
| 2005/10/12 | 3,050 | 3,070 | 3,050 | 3,060 | 1,900 |
| 2005/10/11 | 3,040 | 3,050 | 3,040 | 3,050 | 2,800 |
| 2005/10/07 | 3,020 | 3,040 | 3,020 | 3,040 | 2,300 |
| 2005/10/06 | 3,070 | 3,070 | 3,030 | 3,050 | 3,400 |
| 2005/10/05 | 3,070 | 3,070 | 3,060 | 3,070 | 1,600 |
| 2005/10/04 | 3,070 | 3,080 | 3,050 | 3,070 | 4,100 |
| 2005/10/03 | 3,070 | 3,070 | 3,040 | 3,060 | 3,700 |
| 2005/09/30 | 3,040 | 3,060 | 3,020 | 3,040 | 3,800 |
| 2005/09/29 | 3,000 | 3,020 | 2,995 | 3,020 | 4,700 |
| 2005/09/28 | 2,980 | 2,990 | 2,975 | 2,990 | 6,400 |
| 2005/09/27 | 2,960 | 2,980 | 2,950 | 2,980 | 6,100 |
| 2005/09/26 | 2,950 | 2,965 | 2,950 | 2,965 | 3,100 |
| 2005/09/22 | 2,975 | 2,975 | 2,940 | 2,950 | 5,100 |
| 2005/09/21 | 2,980 | 2,990 | 2,970 | 2,975 | 6,700 |
| 2005/09/20 | 2,950 | 2,950 | 2,940 | 2,940 | 2,300 |
| 2005/09/16 | 2,900 | 2,910 | 2,880 | 2,910 | 1,500 |
| 2005/09/15 | 2,925 | 2,925 | 2,880 | 2,900 | 1,600 |
| 2005/09/14 | 2,900 | 2,900 | 2,890 | 2,890 | 1,000 |
| 2005/09/13 | 2,905 | 2,905 | 2,865 | 2,905 | 1,200 |
| 2005/09/12 | 2,940 | 2,940 | 2,870 | 2,905 | 500 |
| 2005/09/09 | 2,840 | 2,845 | 2,840 | 2,845 | 800 |
| 2005/09/08 | 2,830 | 2,880 | 2,820 | 2,880 | 700 |
| 2005/09/07 | 2,855 | 2,855 | 2,840 | 2,840 | 1,000 |
| 2005/09/06 | 2,890 | 2,890 | 2,855 | 2,855 | 2,700 |
| 2005/09/05 | 2,900 | 2,900 | 2,850 | 2,895 | 1,700 |
| 2005/09/02 | 2,950 | 2,970 | 2,930 | 2,930 | 3,000 |
| 2005/09/01 | 3,050 | 3,080 | 2,860 | 2,930 | 15,800 |
| 2005/08/31 | 2,800 | 3,000 | 2,760 | 2,800 | 4,600 |
| 2005/08/30 | 2,800 | 2,810 | 2,800 | 2,810 | 300 |
| 2005/08/29 | 2,795 | 2,800 | 2,795 | 2,800 | 600 |
| 2005/08/26 | 2,800 | 2,800 | 2,760 | 2,760 | 300 |
| 2005/08/25 | 2,810 | 2,810 | 2,780 | 2,800 | 900 |
| 2005/08/24 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 2005/08/23 | 2,750 | 2,810 | 2,750 | 2,810 | 1,000 |
| 2005/08/22 | 2,810 | 2,810 | 2,760 | 2,760 | 1,700 |
| 2005/08/19 | 2,800 | 2,800 | 2,800 | 2,800 | 2,700 |
| 2005/08/18 | 2,760 | 2,760 | 2,730 | 2,760 | 1,100 |
| 2005/08/17 | 2,750 | 2,750 | 2,730 | 2,730 | 3,000 |
| 2005/08/16 | 2,750 | 2,750 | 2,700 | 2,710 | 1,100 |
| 2005/08/15 | 2,720 | 2,730 | 2,720 | 2,730 | 400 |
| 2005/08/12 | 2,710 | 2,720 | 2,700 | 2,700 | 700 |
| 2005/08/11 | 2,700 | 2,720 | 2,700 | 2,700 | 1,000 |
| 2005/08/10 | 2,630 | 2,700 | 2,615 | 2,700 | 1,300 |
| 2005/08/09 | 2,660 | 2,660 | 2,610 | 2,610 | 2,400 |
| 2005/08/08 | 2,655 | 2,660 | 2,610 | 2,660 | 600 |
| 2005/08/05 | 2,665 | 2,665 | 2,655 | 2,655 | 2,400 |
| 2005/08/04 | 2,700 | 2,700 | 2,660 | 2,665 | 600 |
| 2005/08/03 | 2,695 | 2,710 | 2,685 | 2,700 | 1,300 |
| 2005/08/02 | 2,660 | 2,700 | 2,660 | 2,700 | 2,000 |
| 2005/08/01 | 2,690 | 2,690 | 2,670 | 2,690 | 900 |
| 2005/07/29 | 2,680 | 2,690 | 2,655 | 2,690 | 900 |
| 2005/07/28 | 2,690 | 2,690 | 2,680 | 2,680 | 700 |
| 2005/07/27 | 2,685 | 2,690 | 2,685 | 2,690 | 1,400 |
| 2005/07/26 | 2,670 | 2,700 | 2,670 | 2,685 | 1,200 |
| 2005/07/25 | 2,700 | 2,710 | 2,670 | 2,670 | 1,300 |
| 2005/07/22 | 2,700 | 2,700 | 2,675 | 2,700 | 800 |
| 2005/07/21 | 2,700 | 2,700 | 2,660 | 2,680 | 1,100 |
| 2005/07/20 | 2,670 | 2,725 | 2,670 | 2,725 | 700 |
| 2005/07/19 | 2,655 | 2,670 | 2,655 | 2,670 | 900 |
| 2005/07/15 | 2,745 | 2,745 | 2,650 | 2,650 | 3,100 |
| 2005/07/14 | 2,720 | 2,745 | 2,710 | 2,745 | 1,400 |
| 2005/07/13 | 2,715 | 2,715 | 2,710 | 2,710 | 300 |
| 2005/07/12 | 2,705 | 2,710 | 2,700 | 2,710 | 1,000 |
| 2005/07/11 | 2,695 | 2,700 | 2,675 | 2,700 | 600 |
| 2005/07/08 | 2,695 | 2,700 | 2,660 | 2,700 | 300 |
| 2005/07/07 | 2,680 | 2,695 | 2,670 | 2,695 | 1,800 |
| 2005/07/06 | 2,660 | 2,680 | 2,660 | 2,670 | 1,000 |
| 2005/07/05 | 2,650 | 2,655 | 2,650 | 2,655 | 1,000 |
| 2005/07/04 | 2,650 | 2,670 | 2,650 | 2,670 | 3,200 |
| 2005/07/01 | 2,600 | 2,640 | 2,600 | 2,630 | 1,900 |
| 2005/06/30 | 2,590 | 2,590 | 2,570 | 2,570 | 1,000 |
| 2005/06/29 | 2,555 | 2,570 | 2,540 | 2,550 | 2,500 |
| 2005/06/28 | 2,540 | 2,545 | 2,535 | 2,540 | 2,300 |
| 2005/06/27 | 2,515 | 2,530 | 2,515 | 2,530 | 1,600 |
| 2005/06/24 | 2,540 | 2,550 | 2,510 | 2,515 | 5,600 |
| 2005/06/23 | 2,565 | 2,570 | 2,550 | 2,550 | 3,300 |
| 2005/06/22 | 2,600 | 2,600 | 2,550 | 2,550 | 4,400 |
| 2005/06/21 | 2,620 | 2,650 | 2,600 | 2,615 | 1,700 |
| 2005/06/20 | 2,700 | 2,700 | 2,610 | 2,655 | 1,700 |
| 2005/06/17 | 2,740 | 2,740 | 2,715 | 2,715 | 700 |
| 2005/06/16 | 2,710 | 2,740 | 2,700 | 2,740 | 1,100 |
| 2005/06/15 | 2,750 | 2,750 | 2,750 | 2,750 | 500 |
| 2005/06/14 | 2,745 | 2,745 | 2,745 | 2,745 | 100 |
| 2005/06/13 | 2,720 | 2,730 | 2,720 | 2,730 | 300 |
| 2005/06/10 | 2,720 | 2,720 | 2,710 | 2,710 | 200 |
| 2005/06/09 | 2,725 | 2,725 | 2,700 | 2,700 | 400 |
| 2005/06/08 | 2,720 | 2,720 | 2,720 | 2,720 | 300 |
| 2005/06/07 | 2,690 | 2,690 | 2,690 | 2,690 | 300 |
| 2005/06/06 | 2,685 | 2,685 | 2,685 | 2,685 | 500 |
| 2005/06/03 | 2,675 | 2,675 | 2,675 | 2,675 | 200 |
| 2005/06/02 | 2,650 | 2,650 | 2,650 | 2,650 | 600 |
| 2005/06/01 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
| 2005/05/31 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
| 2005/05/30 | 2,590 | 2,590 | 2,585 | 2,585 | 200 |
| 2005/05/27 | 2,550 | 2,560 | 2,550 | 2,560 | 300 |
| 2005/05/26 | 2,650 | 2,650 | 2,540 | 2,540 | 1,400 |
| 2005/05/25 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
| 2005/05/24 | 2,650 | 2,660 | 2,650 | 2,650 | 500 |
| 2005/05/23 | 2,625 | 2,645 | 2,600 | 2,645 | 1,000 |
| 2005/05/20 | 2,625 | 2,625 | 2,585 | 2,585 | 600 |
| 2005/05/19 | 2,540 | 2,620 | 2,540 | 2,560 | 600 |
| 2005/05/18 | 2,630 | 2,630 | 2,510 | 2,540 | 1,300 |
| 2005/05/17 | 2,665 | 2,665 | 2,630 | 2,630 | 900 |
| 2005/05/16 | 2,670 | 2,670 | 2,665 | 2,665 | 1,000 |
| 2005/05/13 | 2,670 | 2,670 | 2,665 | 2,670 | 500 |
| 2005/05/12 | 2,670 | 2,675 | 2,670 | 2,675 | 600 |
| 2005/05/11 | 2,670 | 2,680 | 2,665 | 2,670 | 600 |
| 2005/05/10 | 2,675 | 2,690 | 2,665 | 2,665 | 700 |
| 2005/05/09 | 2,675 | 2,675 | 2,675 | 2,675 | 200 |
| 2005/05/06 | 2,680 | 2,690 | 2,660 | 2,670 | 1,200 |
| 2005/05/02 | 2,690 | 2,690 | 2,675 | 2,675 | 1,600 |
| 2005/04/28 | 2,760 | 2,760 | 2,630 | 2,675 | 3,800 |
| 2005/04/27 | 2,865 | 2,865 | 2,840 | 2,840 | 900 |
| 2005/04/26 | 2,890 | 2,980 | 2,860 | 2,860 | 3,300 |
| 2005/04/25 | 2,805 | 2,860 | 2,745 | 2,860 | 3,900 |
| 2005/04/25 | 1 -> 2.00 分割 | ||||
| 2005/04/22 | 5,950 | 5,970 | 5,940 | 5,970 | 5,800 |
| 2005/04/21 | 5,950 | 5,950 | 5,900 | 5,940 | 2,500 |
| 2005/04/20 | 5,940 | 5,970 | 5,930 | 5,950 | 2,100 |
| 2005/04/19 | 5,900 | 5,940 | 5,900 | 5,920 | 1,500 |
| 2005/04/18 | 5,950 | 5,950 | 5,890 | 5,900 | 4,500 |
| 2005/04/15 | 5,930 | 5,950 | 5,920 | 5,940 | 3,200 |
| 2005/04/14 | 5,970 | 5,970 | 5,910 | 5,950 | 5,000 |
| 2005/04/13 | 5,910 | 5,980 | 5,910 | 5,980 | 14,000 |
| 2005/04/12 | 5,950 | 6,050 | 5,940 | 6,050 | 3,000 |
| 2005/04/11 | 6,140 | 6,140 | 5,940 | 6,050 | 7,200 |
| 2005/04/08 | 6,460 | 6,460 | 6,000 | 6,110 | 21,700 |
| 2005/04/07 | 5,550 | 5,660 | 5,550 | 5,660 | 1,600 |
| 2005/04/06 | 5,500 | 5,550 | 5,480 | 5,550 | 3,200 |
| 2005/04/05 | 5,400 | 5,470 | 5,400 | 5,470 | 2,900 |
| 2005/04/04 | 5,380 | 5,380 | 5,300 | 5,370 | 1,400 |
| 2005/04/01 | 5,290 | 5,320 | 5,250 | 5,320 | 1,100 |
| 2005/03/31 | 5,350 | 5,350 | 5,280 | 5,280 | 700 |
| 2005/03/30 | 5,240 | 5,350 | 5,240 | 5,350 | 2,700 |
| 2005/03/29 | 5,200 | 5,250 | 5,160 | 5,230 | 2,400 |
| 2005/03/28 | 5,150 | 5,180 | 5,050 | 5,100 | 4,800 |
| 2005/03/25 | 5,150 | 5,150 | 5,130 | 5,150 | 700 |
| 2005/03/24 | 5,130 | 5,190 | 5,130 | 5,130 | 1,200 |
| 2005/03/23 | 5,200 | 5,200 | 5,140 | 5,140 | 1,000 |
| 2005/03/22 | 5,100 | 5,190 | 5,100 | 5,190 | 600 |
| 2005/03/18 | 5,040 | 5,100 | 5,040 | 5,050 | 500 |
| 2005/03/16 | 5,050 | 5,060 | 5,050 | 5,060 | 300 |
| 2005/03/15 | 5,030 | 5,200 | 5,000 | 5,070 | 1,800 |
| 2005/03/14 | 5,120 | 5,120 | 5,120 | 5,120 | 200 |
| 2005/03/11 | 5,030 | 5,030 | 5,030 | 5,030 | 300 |
| 2005/03/10 | 5,240 | 5,240 | 5,100 | 5,100 | 200 |
| 2005/03/09 | 5,200 | 5,200 | 5,150 | 5,150 | 800 |
| 2005/03/08 | 5,390 | 5,390 | 5,200 | 5,200 | 500 |
| 2005/03/07 | 5,120 | 5,490 | 5,120 | 5,200 | 1,600 |
| 2005/03/04 | 5,000 | 5,080 | 5,000 | 5,080 | 2,700 |
| 2005/03/03 | 4,960 | 5,000 | 4,960 | 4,960 | 1,100 |
| 2005/03/02 | 4,950 | 4,980 | 4,950 | 4,980 | 400 |
| 2005/03/01 | 4,980 | 4,980 | 4,960 | 4,960 | 600 |
| 2005/02/28 | 4,950 | 4,980 | 4,950 | 4,980 | 700 |
| 2005/02/25 | 4,910 | 4,950 | 4,900 | 4,950 | 300 |
| 2005/02/24 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2005/02/23 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2005/02/22 | 4,950 | 4,950 | 4,900 | 4,900 | 200 |
| 2005/02/21 | 4,890 | 4,930 | 4,890 | 4,930 | 300 |
| 2005/02/18 | 4,900 | 4,900 | 4,890 | 4,890 | 200 |
| 2005/02/17 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 2005/02/16 | 4,930 | 4,940 | 4,900 | 4,900 | 500 |
| 2005/02/15 | 4,910 | 4,930 | 4,910 | 4,930 | 200 |
| 2005/02/14 | 4,950 | 4,990 | 4,930 | 4,930 | 500 |
| 2005/02/10 | 4,920 | 4,980 | 4,900 | 4,900 | 500 |
| 2005/02/09 | 4,910 | 4,970 | 4,910 | 4,970 | 200 |
| 2005/02/08 | 4,920 | 4,920 | 4,920 | 4,920 | 200 |
| 2005/02/07 | 4,960 | 4,970 | 4,950 | 4,950 | 700 |
| 2005/02/04 | 5,010 | 5,010 | 4,970 | 4,970 | 2,100 |
| 2005/02/03 | 5,010 | 5,030 | 5,010 | 5,010 | 900 |
| 2005/02/02 | 5,000 | 5,010 | 5,000 | 5,010 | 1,800 |
| 2005/02/01 | 4,950 | 5,010 | 4,950 | 4,990 | 3,000 |
| 2005/01/31 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2005/01/28 | 4,950 | 4,950 | 4,860 | 4,860 | 600 |
| 2005/01/27 | 4,890 | 4,950 | 4,890 | 4,950 | 2,300 |
| 2005/01/26 | 4,870 | 4,870 | 4,870 | 4,870 | 200 |
| 2005/01/25 | 4,810 | 4,850 | 4,810 | 4,850 | 400 |
| 2005/01/24 | 4,810 | 4,830 | 4,810 | 4,830 | 300 |
| 2005/01/21 | 4,870 | 4,900 | 4,870 | 4,900 | 1,300 |
| 2005/01/20 | 4,860 | 4,900 | 4,860 | 4,900 | 800 |
| 2005/01/19 | 4,850 | 4,860 | 4,850 | 4,860 | 400 |
| 2005/01/18 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2005/01/17 | 4,790 | 4,860 | 4,760 | 4,860 | 700 |
| 2005/01/14 | 4,780 | 4,810 | 4,760 | 4,800 | 2,600 |
| 2005/01/13 | 4,790 | 4,790 | 4,740 | 4,760 | 400 |
| 2005/01/12 | 4,860 | 4,860 | 4,610 | 4,650 | 2,000 |
| 2005/01/11 | 4,500 | 4,610 | 4,460 | 4,610 | 600 |
| 2005/01/07 | 4,500 | 4,510 | 4,430 | 4,430 | 1,600 |
| 2005/01/06 | 4,400 | 4,450 | 4,400 | 4,410 | 1,000 |
| 2005/01/05 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
| 2005/01/04 | 4,450 | 4,450 | 4,450 | 4,450 | 200 |