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
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

このページの先頭へ