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 |
---|---|---|---|---|---|
2007/12/28 | 2,545 | 2,545 | 2,540 | 2,540 | 200 |
2007/12/26 | 2,525 | 2,545 | 2,525 | 2,545 | 400 |
2007/12/25 | 2,510 | 2,525 | 2,510 | 2,525 | 500 |
2007/12/21 | 2,510 | 2,510 | 2,510 | 2,510 | 300 |
2007/12/20 | 2,510 | 2,510 | 2,510 | 2,510 | 700 |
2007/12/19 | 2,515 | 2,515 | 2,515 | 2,515 | 100 |
2007/12/18 | 2,515 | 2,525 | 2,515 | 2,520 | 400 |
2007/12/17 | 2,540 | 2,540 | 2,525 | 2,525 | 500 |
2007/12/14 | 2,545 | 2,545 | 2,540 | 2,540 | 200 |
2007/12/13 | 2,555 | 2,555 | 2,545 | 2,550 | 600 |
2007/12/11 | 2,555 | 2,555 | 2,555 | 2,555 | 200 |
2007/12/10 | 2,550 | 2,550 | 2,545 | 2,545 | 400 |
2007/12/07 | 2,550 | 2,550 | 2,520 | 2,545 | 400 |
2007/12/05 | 2,620 | 2,620 | 2,580 | 2,590 | 600 |
2007/12/04 | 2,590 | 2,590 | 2,580 | 2,580 | 400 |
2007/12/03 | 2,590 | 2,590 | 2,590 | 2,590 | 400 |
2007/11/30 | 2,600 | 2,600 | 2,600 | 2,600 | 300 |
2007/11/28 | 2,585 | 2,585 | 2,585 | 2,585 | 100 |
2007/11/27 | 2,625 | 2,625 | 2,610 | 2,610 | 200 |
2007/11/26 | 2,580 | 2,580 | 2,580 | 2,580 | 100 |
2007/11/22 | 2,585 | 2,585 | 2,580 | 2,580 | 200 |
2007/11/21 | 2,585 | 2,640 | 2,585 | 2,585 | 400 |
2007/11/20 | 2,555 | 2,560 | 2,555 | 2,560 | 300 |
2007/11/16 | 2,580 | 2,580 | 2,580 | 2,580 | 100 |
2007/11/15 | 2,600 | 2,600 | 2,590 | 2,590 | 1,000 |
2007/11/14 | 2,600 | 2,635 | 2,600 | 2,635 | 500 |
2007/11/12 | 2,600 | 2,600 | 2,590 | 2,600 | 1,700 |
2007/11/09 | 2,620 | 2,620 | 2,620 | 2,620 | 300 |
2007/11/08 | 2,610 | 2,620 | 2,605 | 2,610 | 700 |
2007/11/07 | 2,625 | 2,640 | 2,625 | 2,640 | 300 |
2007/11/06 | 2,640 | 2,640 | 2,620 | 2,640 | 400 |
2007/11/05 | 2,660 | 2,660 | 2,650 | 2,650 | 400 |
2007/11/02 | 2,670 | 2,670 | 2,635 | 2,660 | 800 |
2007/11/01 | 2,640 | 2,670 | 2,640 | 2,670 | 500 |
2007/10/31 | 2,660 | 2,670 | 2,650 | 2,650 | 1,300 |
2007/10/30 | 2,675 | 2,675 | 2,660 | 2,660 | 800 |
2007/10/29 | 2,675 | 2,680 | 2,675 | 2,675 | 1,200 |
2007/10/26 | 2,700 | 2,700 | 2,665 | 2,700 | 9,500 |
2007/10/25 | 2,800 | 2,800 | 2,750 | 2,750 | 20,800 |
2007/10/24 | 2,805 | 2,815 | 2,805 | 2,815 | 1,800 |
2007/10/23 | 2,805 | 2,810 | 2,805 | 2,805 | 1,000 |
2007/10/22 | 2,800 | 2,800 | 2,795 | 2,795 | 1,200 |
2007/10/19 | 2,805 | 2,805 | 2,800 | 2,805 | 800 |
2007/10/18 | 2,790 | 2,805 | 2,790 | 2,805 | 1,500 |
2007/10/17 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
2007/10/16 | 2,805 | 2,820 | 2,805 | 2,820 | 300 |
2007/10/15 | 2,825 | 2,825 | 2,805 | 2,805 | 600 |
2007/10/12 | 2,820 | 2,820 | 2,815 | 2,815 | 500 |
2007/10/11 | 2,820 | 2,820 | 2,810 | 2,820 | 300 |
2007/10/10 | 2,830 | 2,830 | 2,810 | 2,810 | 700 |
2007/10/09 | 2,805 | 2,825 | 2,805 | 2,825 | 1,200 |
2007/10/05 | 2,800 | 2,800 | 2,790 | 2,795 | 600 |
2007/10/04 | 2,785 | 2,785 | 2,785 | 2,785 | 100 |
2007/10/03 | 2,770 | 2,790 | 2,770 | 2,790 | 700 |
2007/10/02 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
2007/10/01 | 2,795 | 2,795 | 2,750 | 2,780 | 900 |
2007/09/28 | 2,785 | 2,785 | 2,750 | 2,750 | 1,100 |
2007/09/27 | 2,750 | 2,795 | 2,750 | 2,790 | 400 |
2007/09/26 | 2,670 | 2,805 | 2,670 | 2,805 | 1,500 |
2007/09/25 | 2,665 | 2,690 | 2,665 | 2,670 | 600 |
2007/09/21 | 2,660 | 2,660 | 2,640 | 2,640 | 300 |
2007/09/20 | 2,635 | 2,640 | 2,635 | 2,640 | 300 |
2007/09/19 | 2,690 | 2,690 | 2,630 | 2,630 | 500 |
2007/09/18 | 2,635 | 2,635 | 2,635 | 2,635 | 300 |
2007/09/13 | 2,680 | 2,680 | 2,635 | 2,635 | 600 |
2007/09/12 | 2,680 | 2,680 | 2,680 | 2,680 | 100 |
2007/09/11 | 2,680 | 2,680 | 2,680 | 2,680 | 200 |
2007/09/10 | 2,660 | 2,660 | 2,660 | 2,660 | 200 |
2007/09/07 | 2,690 | 2,690 | 2,690 | 2,690 | 100 |
2007/09/06 | 2,720 | 2,720 | 2,600 | 2,600 | 1,200 |
2007/09/05 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
2007/09/04 | 2,760 | 2,780 | 2,750 | 2,750 | 800 |
2007/09/03 | 2,740 | 2,750 | 2,740 | 2,750 | 600 |
2007/08/31 | 2,660 | 2,700 | 2,650 | 2,700 | 700 |
2007/08/30 | 2,660 | 2,660 | 2,660 | 2,660 | 100 |
2007/08/29 | 2,650 | 2,650 | 2,650 | 2,650 | 700 |
2007/08/27 | 2,650 | 2,660 | 2,650 | 2,660 | 300 |
2007/08/23 | 2,605 | 2,645 | 2,605 | 2,645 | 600 |
2007/08/21 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2007/08/20 | 2,605 | 2,605 | 2,600 | 2,600 | 600 |
2007/08/17 | 2,700 | 2,705 | 2,700 | 2,700 | 1,200 |
2007/08/16 | 2,725 | 2,725 | 2,710 | 2,710 | 1,700 |
2007/08/14 | 2,735 | 2,735 | 2,725 | 2,725 | 300 |
2007/08/13 | 2,725 | 2,725 | 2,725 | 2,725 | 300 |
2007/08/10 | 2,730 | 2,730 | 2,720 | 2,720 | 200 |
2007/08/08 | 2,715 | 2,715 | 2,715 | 2,715 | 500 |
2007/08/07 | 2,725 | 2,725 | 2,720 | 2,720 | 300 |
2007/08/06 | 2,725 | 2,725 | 2,725 | 2,725 | 500 |
2007/08/03 | 2,745 | 2,745 | 2,740 | 2,740 | 300 |
2007/08/02 | 2,750 | 2,750 | 2,735 | 2,735 | 400 |
2007/08/01 | 2,745 | 2,750 | 2,745 | 2,750 | 300 |
2007/07/31 | 2,740 | 2,750 | 2,730 | 2,750 | 300 |
2007/07/30 | 2,745 | 2,745 | 2,735 | 2,735 | 500 |
2007/07/27 | 2,750 | 2,750 | 2,745 | 2,745 | 900 |
2007/07/26 | 2,760 | 2,760 | 2,760 | 2,760 | 400 |
2007/07/25 | 2,760 | 2,760 | 2,760 | 2,760 | 200 |
2007/07/24 | 2,760 | 2,760 | 2,760 | 2,760 | 500 |
2007/07/23 | 2,785 | 2,785 | 2,780 | 2,780 | 600 |
2007/07/20 | 2,785 | 2,785 | 2,785 | 2,785 | 300 |
2007/07/19 | 2,790 | 2,790 | 2,790 | 2,790 | 500 |
2007/07/18 | 2,795 | 2,795 | 2,790 | 2,790 | 400 |
2007/07/17 | 2,795 | 2,795 | 2,790 | 2,790 | 400 |
2007/07/13 | 2,810 | 2,810 | 2,785 | 2,785 | 800 |
2007/07/12 | 2,795 | 2,805 | 2,790 | 2,805 | 500 |
2007/07/11 | 2,800 | 2,800 | 2,755 | 2,795 | 800 |
2007/07/10 | 2,775 | 2,790 | 2,770 | 2,790 | 1,000 |
2007/07/09 | 2,750 | 2,775 | 2,750 | 2,775 | 400 |
2007/07/06 | 2,735 | 2,765 | 2,735 | 2,750 | 800 |
2007/07/05 | 2,740 | 2,745 | 2,740 | 2,740 | 500 |
2007/07/04 | 2,750 | 2,750 | 2,750 | 2,750 | 700 |
2007/07/03 | 2,750 | 2,750 | 2,750 | 2,750 | 500 |
2007/07/02 | 2,790 | 2,790 | 2,760 | 2,760 | 200 |
2007/06/29 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
2007/06/28 | 2,750 | 2,750 | 2,720 | 2,720 | 500 |
2007/06/26 | 2,725 | 2,725 | 2,725 | 2,725 | 300 |
2007/06/25 | 2,715 | 2,720 | 2,715 | 2,720 | 400 |
2007/06/22 | 2,720 | 2,720 | 2,715 | 2,715 | 200 |
2007/06/21 | 2,735 | 2,760 | 2,715 | 2,720 | 5,600 |
2007/06/20 | 2,770 | 2,770 | 2,750 | 2,750 | 1,000 |
2007/06/19 | 2,780 | 2,780 | 2,780 | 2,780 | 300 |
2007/06/18 | 2,720 | 2,745 | 2,720 | 2,745 | 700 |
2007/06/15 | 2,755 | 2,755 | 2,700 | 2,745 | 1,000 |
2007/06/14 | 2,770 | 2,770 | 2,750 | 2,750 | 2,100 |
2007/06/13 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
2007/06/12 | 2,770 | 2,815 | 2,770 | 2,815 | 700 |
2007/06/11 | 2,850 | 2,850 | 2,770 | 2,770 | 1,000 |
2007/06/07 | 2,800 | 2,820 | 2,800 | 2,820 | 700 |
2007/06/06 | 2,780 | 2,780 | 2,780 | 2,780 | 300 |
2007/06/05 | 2,790 | 2,790 | 2,750 | 2,755 | 1,500 |
2007/06/04 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
2007/05/30 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
2007/05/29 | 2,780 | 2,780 | 2,760 | 2,760 | 700 |
2007/05/28 | 2,760 | 2,765 | 2,760 | 2,765 | 700 |
2007/05/25 | 2,765 | 2,770 | 2,765 | 2,765 | 300 |
2007/05/24 | 2,800 | 2,800 | 2,770 | 2,770 | 500 |
2007/05/23 | 2,790 | 2,790 | 2,790 | 2,790 | 100 |
2007/05/21 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2007/05/18 | 2,760 | 2,760 | 2,750 | 2,750 | 1,400 |
2007/05/17 | 2,770 | 2,770 | 2,760 | 2,760 | 500 |
2007/05/16 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
2007/05/15 | 2,775 | 2,775 | 2,760 | 2,760 | 400 |
2007/05/14 | 2,770 | 2,775 | 2,770 | 2,770 | 500 |
2007/05/10 | 2,760 | 2,790 | 2,760 | 2,770 | 500 |
2007/05/09 | 2,785 | 2,785 | 2,785 | 2,785 | 100 |
2007/05/08 | 2,790 | 2,810 | 2,755 | 2,755 | 1,200 |
2007/05/07 | 2,780 | 2,780 | 2,780 | 2,780 | 500 |
2007/05/02 | 2,785 | 2,800 | 2,780 | 2,780 | 1,400 |
2007/05/01 | 2,780 | 2,810 | 2,780 | 2,780 | 400 |
2007/04/27 | 2,800 | 2,820 | 2,780 | 2,780 | 1,100 |
2007/04/26 | 2,800 | 2,840 | 2,800 | 2,810 | 700 |
2007/04/25 | 2,840 | 2,840 | 2,780 | 2,780 | 1,500 |
2007/04/24 | 2,780 | 2,830 | 2,750 | 2,830 | 5,700 |
2007/04/23 | 2,960 | 2,995 | 2,960 | 2,995 | 5,600 |
2007/04/20 | 2,985 | 2,990 | 2,980 | 2,990 | 1,300 |
2007/04/19 | 3,000 | 3,000 | 2,980 | 2,995 | 3,800 |
2007/04/18 | 3,020 | 3,030 | 3,010 | 3,010 | 1,600 |
2007/04/17 | 3,020 | 3,030 | 3,010 | 3,010 | 1,000 |
2007/04/16 | 3,010 | 3,040 | 3,010 | 3,010 | 1,300 |
2007/04/13 | 3,090 | 3,090 | 3,000 | 3,040 | 4,000 |
2007/04/12 | 3,100 | 3,100 | 3,080 | 3,090 | 1,100 |
2007/04/11 | 3,100 | 3,100 | 3,090 | 3,090 | 1,100 |
2007/04/10 | 3,100 | 3,100 | 3,090 | 3,100 | 1,800 |
2007/04/09 | 3,090 | 3,090 | 3,090 | 3,090 | 1,200 |
2007/04/06 | 3,090 | 3,090 | 3,080 | 3,080 | 700 |
2007/04/05 | 3,070 | 3,080 | 3,070 | 3,080 | 1,300 |
2007/04/04 | 3,080 | 3,100 | 3,080 | 3,080 | 2,100 |
2007/04/03 | 3,070 | 3,080 | 3,060 | 3,060 | 900 |
2007/04/02 | 3,070 | 3,080 | 3,050 | 3,060 | 2,400 |
2007/03/30 | 3,040 | 3,060 | 3,040 | 3,060 | 1,400 |
2007/03/29 | 3,000 | 3,040 | 3,000 | 3,040 | 900 |
2007/03/28 | 2,970 | 3,070 | 2,960 | 3,040 | 2,100 |
2007/03/27 | 2,910 | 2,950 | 2,910 | 2,950 | 2,700 |
2007/03/26 | 2,935 | 2,940 | 2,895 | 2,895 | 5,500 |
2007/03/23 | 2,990 | 3,000 | 2,950 | 2,950 | 2,100 |
2007/03/22 | 2,980 | 2,985 | 2,980 | 2,985 | 800 |
2007/03/20 | 2,970 | 2,980 | 2,970 | 2,980 | 600 |
2007/03/16 | 2,990 | 2,990 | 2,965 | 2,970 | 600 |
2007/03/15 | 2,980 | 3,000 | 2,980 | 3,000 | 300 |
2007/03/14 | 2,995 | 2,995 | 2,955 | 2,970 | 1,900 |
2007/03/13 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2007/03/12 | 2,995 | 2,995 | 2,995 | 2,995 | 500 |
2007/03/09 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
2007/03/08 | 2,995 | 2,995 | 2,995 | 2,995 | 200 |
2007/03/07 | 2,925 | 2,940 | 2,925 | 2,925 | 400 |
2007/03/06 | 2,995 | 2,995 | 2,970 | 2,970 | 500 |
2007/03/05 | 2,945 | 2,945 | 2,870 | 2,870 | 2,000 |
2007/03/02 | 2,930 | 2,995 | 2,930 | 2,950 | 400 |
2007/03/01 | 3,000 | 3,000 | 2,960 | 2,995 | 1,200 |
2007/02/28 | 2,900 | 2,970 | 2,900 | 2,950 | 2,700 |
2007/02/27 | 3,000 | 3,010 | 3,000 | 3,010 | 900 |
2007/02/26 | 2,920 | 3,010 | 2,920 | 3,000 | 1,400 |
2007/02/23 | 2,900 | 2,930 | 2,900 | 2,905 | 3,100 |
2007/02/22 | 3,000 | 3,000 | 2,860 | 2,900 | 3,700 |
2007/02/21 | 3,000 | 3,000 | 2,980 | 3,000 | 1,900 |
2007/02/20 | 3,070 | 3,070 | 3,000 | 3,000 | 2,500 |
2007/02/19 | 3,110 | 3,110 | 3,080 | 3,080 | 2,100 |
2007/02/16 | 3,100 | 3,100 | 3,070 | 3,080 | 700 |
2007/02/15 | 3,100 | 3,120 | 3,070 | 3,120 | 700 |
2007/02/14 | 3,140 | 3,150 | 3,140 | 3,150 | 400 |
2007/02/13 | 3,150 | 3,150 | 3,140 | 3,150 | 800 |
2007/02/07 | 3,100 | 3,150 | 3,100 | 3,150 | 800 |
2007/02/06 | 3,120 | 3,120 | 3,060 | 3,060 | 300 |
2007/02/05 | 3,130 | 3,130 | 3,100 | 3,100 | 200 |
2007/02/02 | 3,040 | 3,100 | 3,000 | 3,100 | 800 |
2007/02/01 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
2007/01/31 | 3,140 | 3,150 | 3,140 | 3,150 | 300 |
2007/01/30 | 3,190 | 3,190 | 3,140 | 3,140 | 1,300 |
2007/01/29 | 3,130 | 3,190 | 3,130 | 3,190 | 600 |
2007/01/26 | 3,180 | 3,180 | 3,170 | 3,170 | 400 |
2007/01/25 | 3,200 | 3,200 | 3,180 | 3,180 | 600 |
2007/01/24 | 3,150 | 3,190 | 3,120 | 3,180 | 2,200 |
2007/01/23 | 3,100 | 3,150 | 3,080 | 3,150 | 1,800 |
2007/01/22 | 3,050 | 3,050 | 3,020 | 3,050 | 800 |
2007/01/19 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
2007/01/18 | 3,020 | 3,020 | 3,010 | 3,010 | 500 |
2007/01/16 | 2,990 | 3,100 | 2,990 | 3,100 | 800 |
2007/01/15 | 2,990 | 2,990 | 2,980 | 2,980 | 400 |
2007/01/12 | 2,930 | 2,940 | 2,930 | 2,940 | 200 |
2007/01/11 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
2007/01/10 | 2,960 | 2,975 | 2,920 | 2,920 | 700 |
2007/01/09 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
2007/01/05 | 2,850 | 2,850 | 2,830 | 2,840 | 900 |
2007/01/04 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |