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 |
---|---|---|---|---|---|
2008/12/29 | 1,785 | 1,785 | 1,770 | 1,770 | 500 |
2008/12/26 | 1,785 | 1,785 | 1,785 | 1,785 | 100 |
2008/12/25 | 1,763 | 1,763 | 1,760 | 1,760 | 1,100 |
2008/12/24 | 1,761 | 1,765 | 1,761 | 1,765 | 300 |
2008/12/22 | 1,757 | 1,758 | 1,757 | 1,757 | 400 |
2008/12/19 | 1,757 | 1,757 | 1,757 | 1,757 | 100 |
2008/12/18 | 1,757 | 1,757 | 1,757 | 1,757 | 100 |
2008/12/17 | 1,757 | 1,757 | 1,756 | 1,756 | 300 |
2008/12/16 | 1,750 | 1,756 | 1,750 | 1,756 | 400 |
2008/12/15 | 1,732 | 1,750 | 1,732 | 1,750 | 200 |
2008/12/12 | 1,740 | 1,740 | 1,730 | 1,731 | 300 |
2008/12/11 | 1,730 | 1,755 | 1,730 | 1,755 | 700 |
2008/12/10 | 1,751 | 1,751 | 1,740 | 1,740 | 300 |
2008/12/09 | 1,751 | 1,751 | 1,751 | 1,751 | 100 |
2008/12/08 | 1,750 | 1,750 | 1,740 | 1,750 | 800 |
2008/12/05 | 1,751 | 1,751 | 1,750 | 1,750 | 300 |
2008/12/04 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
2008/12/02 | 1,755 | 1,755 | 1,755 | 1,755 | 400 |
2008/12/01 | 1,780 | 1,780 | 1,754 | 1,769 | 400 |
2008/11/28 | 1,750 | 1,797 | 1,750 | 1,797 | 200 |
2008/11/26 | 1,763 | 1,763 | 1,750 | 1,750 | 200 |
2008/11/25 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
2008/11/21 | 1,740 | 1,750 | 1,740 | 1,750 | 900 |
2008/11/20 | 1,772 | 1,775 | 1,772 | 1,775 | 300 |
2008/11/19 | 1,763 | 1,772 | 1,762 | 1,772 | 300 |
2008/11/18 | 1,877 | 1,877 | 1,877 | 1,877 | 200 |
2008/11/17 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
2008/11/13 | 1,800 | 1,800 | 1,755 | 1,755 | 300 |
2008/11/12 | 1,810 | 1,810 | 1,800 | 1,800 | 200 |
2008/11/11 | 1,872 | 1,872 | 1,867 | 1,868 | 300 |
2008/11/07 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
2008/11/06 | 1,750 | 1,750 | 1,740 | 1,740 | 200 |
2008/11/05 | 1,890 | 1,890 | 1,711 | 1,760 | 1,400 |
2008/11/04 | 1,819 | 1,819 | 1,800 | 1,800 | 300 |
2008/10/31 | 1,829 | 1,850 | 1,720 | 1,720 | 1,200 |
2008/10/30 | 1,690 | 1,740 | 1,690 | 1,740 | 2,400 |
2008/10/29 | 1,611 | 1,668 | 1,600 | 1,600 | 2,200 |
2008/10/28 | 1,570 | 1,600 | 1,570 | 1,600 | 12,900 |
2008/10/27 | 1,950 | 1,950 | 1,880 | 1,880 | 26,600 |
2008/10/24 | 2,080 | 2,080 | 2,060 | 2,060 | 2,200 |
2008/10/23 | 2,115 | 2,115 | 2,075 | 2,080 | 2,300 |
2008/10/22 | 2,100 | 2,100 | 2,060 | 2,075 | 1,600 |
2008/10/21 | 2,075 | 2,110 | 2,075 | 2,100 | 700 |
2008/10/20 | 2,100 | 2,110 | 2,055 | 2,055 | 2,000 |
2008/10/17 | 2,065 | 2,065 | 2,045 | 2,060 | 900 |
2008/10/16 | 2,065 | 2,065 | 2,010 | 2,030 | 1,800 |
2008/10/15 | 2,105 | 2,105 | 2,080 | 2,100 | 700 |
2008/10/14 | 2,125 | 2,180 | 2,075 | 2,135 | 1,400 |
2008/10/10 | 2,035 | 2,050 | 2,000 | 2,050 | 3,100 |
2008/10/09 | 2,020 | 2,270 | 2,020 | 2,060 | 2,900 |
2008/10/08 | 2,105 | 2,130 | 2,040 | 2,040 | 1,800 |
2008/10/07 | 2,155 | 2,170 | 2,105 | 2,120 | 1,500 |
2008/10/06 | 2,300 | 2,300 | 2,210 | 2,210 | 2,100 |
2008/10/03 | 2,280 | 2,310 | 2,280 | 2,310 | 300 |
2008/10/02 | 2,305 | 2,305 | 2,285 | 2,290 | 800 |
2008/10/01 | 2,310 | 2,330 | 2,300 | 2,330 | 700 |
2008/09/30 | 2,300 | 2,305 | 2,300 | 2,305 | 1,200 |
2008/09/29 | 2,250 | 2,305 | 2,250 | 2,305 | 700 |
2008/09/26 | 2,270 | 2,275 | 2,220 | 2,220 | 1,100 |
2008/09/25 | 2,195 | 2,250 | 2,195 | 2,250 | 200 |
2008/09/24 | 2,180 | 2,180 | 2,170 | 2,180 | 800 |
2008/09/22 | 2,230 | 2,240 | 2,200 | 2,200 | 400 |
2008/09/19 | 2,240 | 2,240 | 2,240 | 2,240 | 500 |
2008/09/17 | 2,180 | 2,180 | 2,180 | 2,180 | 100 |
2008/09/16 | 2,150 | 2,180 | 2,150 | 2,180 | 200 |
2008/09/12 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2008/09/10 | 2,200 | 2,200 | 2,150 | 2,150 | 300 |
2008/09/08 | 2,200 | 2,205 | 2,150 | 2,180 | 1,000 |
2008/09/05 | 2,220 | 2,220 | 2,200 | 2,200 | 700 |
2008/09/04 | 2,220 | 2,220 | 2,220 | 2,220 | 400 |
2008/09/03 | 2,240 | 2,240 | 2,240 | 2,240 | 200 |
2008/09/02 | 2,240 | 2,240 | 2,230 | 2,235 | 1,100 |
2008/09/01 | 2,290 | 2,290 | 2,250 | 2,250 | 300 |
2008/08/29 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
2008/08/28 | 2,295 | 2,350 | 2,295 | 2,350 | 1,000 |
2008/08/27 | 2,290 | 2,300 | 2,290 | 2,300 | 200 |
2008/08/26 | 2,295 | 2,295 | 2,295 | 2,295 | 200 |
2008/08/25 | 2,295 | 2,300 | 2,250 | 2,300 | 900 |
2008/08/21 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
2008/08/18 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
2008/08/15 | 2,295 | 2,295 | 2,295 | 2,295 | 100 |
2008/08/14 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
2008/08/13 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
2008/08/12 | 2,260 | 2,300 | 2,260 | 2,300 | 300 |
2008/08/11 | 2,300 | 2,300 | 2,250 | 2,250 | 500 |
2008/08/08 | 2,300 | 2,300 | 2,280 | 2,300 | 500 |
2008/08/07 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
2008/08/05 | 2,315 | 2,315 | 2,300 | 2,300 | 800 |
2008/08/01 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
2008/07/30 | 2,350 | 2,350 | 2,350 | 2,350 | 300 |
2008/07/28 | 2,390 | 2,390 | 2,390 | 2,390 | 100 |
2008/07/25 | 2,390 | 2,390 | 2,390 | 2,390 | 400 |
2008/07/24 | 2,320 | 2,320 | 2,320 | 2,320 | 100 |
2008/07/23 | 2,340 | 2,340 | 2,310 | 2,310 | 400 |
2008/07/17 | 2,380 | 2,380 | 2,380 | 2,380 | 100 |
2008/07/16 | 2,340 | 2,340 | 2,340 | 2,340 | 200 |
2008/07/15 | 2,340 | 2,340 | 2,340 | 2,340 | 100 |
2008/07/14 | 2,340 | 2,340 | 2,340 | 2,340 | 100 |
2008/07/11 | 2,320 | 2,340 | 2,320 | 2,340 | 400 |
2008/07/10 | 2,340 | 2,345 | 2,340 | 2,345 | 300 |
2008/07/07 | 2,340 | 2,340 | 2,340 | 2,340 | 100 |
2008/07/04 | 2,330 | 2,360 | 2,330 | 2,360 | 200 |
2008/07/03 | 2,330 | 2,330 | 2,325 | 2,330 | 400 |
2008/07/02 | 2,325 | 2,325 | 2,325 | 2,325 | 100 |
2008/06/30 | 2,340 | 2,340 | 2,325 | 2,325 | 200 |
2008/06/27 | 2,335 | 2,340 | 2,335 | 2,340 | 200 |
2008/06/25 | 2,330 | 2,330 | 2,325 | 2,325 | 200 |
2008/06/23 | 2,330 | 2,330 | 2,330 | 2,330 | 200 |
2008/06/19 | 2,330 | 2,330 | 2,325 | 2,325 | 200 |
2008/06/18 | 2,340 | 2,340 | 2,330 | 2,330 | 200 |
2008/06/17 | 2,350 | 2,350 | 2,350 | 2,350 | 300 |
2008/06/13 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
2008/06/12 | 2,365 | 2,365 | 2,365 | 2,365 | 100 |
2008/06/11 | 2,370 | 2,370 | 2,365 | 2,365 | 300 |
2008/06/10 | 2,380 | 2,380 | 2,380 | 2,380 | 100 |
2008/06/05 | 2,440 | 2,440 | 2,440 | 2,440 | 400 |
2008/06/04 | 2,400 | 2,400 | 2,400 | 2,400 | 200 |
2008/06/03 | 2,390 | 2,395 | 2,390 | 2,395 | 300 |
2008/06/02 | 2,345 | 2,355 | 2,345 | 2,355 | 200 |
2008/05/30 | 2,345 | 2,345 | 2,345 | 2,345 | 100 |
2008/05/29 | 2,335 | 2,335 | 2,310 | 2,310 | 500 |
2008/05/28 | 2,365 | 2,365 | 2,365 | 2,365 | 100 |
2008/05/27 | 2,390 | 2,390 | 2,350 | 2,370 | 400 |
2008/05/26 | 2,450 | 2,450 | 2,350 | 2,390 | 1,500 |
2008/05/23 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
2008/05/21 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
2008/05/20 | 2,450 | 2,450 | 2,450 | 2,450 | 200 |
2008/05/19 | 2,400 | 2,400 | 2,400 | 2,400 | 300 |
2008/05/16 | 2,400 | 2,400 | 2,400 | 2,400 | 700 |
2008/05/15 | 2,490 | 2,490 | 2,490 | 2,490 | 400 |
2008/05/08 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
2008/05/07 | 2,420 | 2,420 | 2,410 | 2,420 | 500 |
2008/05/02 | 2,445 | 2,445 | 2,400 | 2,420 | 400 |
2008/05/01 | 2,345 | 2,365 | 2,345 | 2,365 | 500 |
2008/04/30 | 2,345 | 2,345 | 2,335 | 2,345 | 300 |
2008/04/28 | 2,350 | 2,360 | 2,340 | 2,345 | 1,100 |
2008/04/25 | 2,415 | 2,415 | 2,350 | 2,350 | 1,300 |
2008/04/24 | 2,430 | 2,510 | 2,430 | 2,435 | 8,800 |
2008/04/23 | 2,555 | 2,565 | 2,470 | 2,470 | 17,400 |
2008/04/22 | 2,575 | 2,600 | 2,575 | 2,585 | 3,700 |
2008/04/21 | 2,570 | 2,585 | 2,565 | 2,580 | 1,900 |
2008/04/18 | 2,585 | 2,585 | 2,560 | 2,560 | 400 |
2008/04/17 | 2,590 | 2,590 | 2,510 | 2,590 | 900 |
2008/04/16 | 2,590 | 2,590 | 2,570 | 2,580 | 500 |
2008/04/14 | 2,630 | 2,630 | 2,590 | 2,590 | 800 |
2008/04/11 | 2,620 | 2,650 | 2,620 | 2,650 | 400 |
2008/04/08 | 2,620 | 2,650 | 2,620 | 2,650 | 300 |
2008/04/07 | 2,615 | 2,615 | 2,615 | 2,615 | 100 |
2008/04/02 | 2,650 | 2,660 | 2,615 | 2,615 | 700 |
2008/04/01 | 2,645 | 2,660 | 2,610 | 2,610 | 1,100 |
2008/03/31 | 2,575 | 2,575 | 2,575 | 2,575 | 100 |
2008/03/28 | 2,520 | 2,570 | 2,520 | 2,570 | 700 |
2008/03/26 | 2,505 | 2,505 | 2,505 | 2,505 | 400 |
2008/03/25 | 2,500 | 2,500 | 2,500 | 2,500 | 200 |
2008/03/24 | 2,475 | 2,490 | 2,475 | 2,490 | 400 |
2008/03/21 | 2,450 | 2,475 | 2,450 | 2,475 | 200 |
2008/03/19 | 2,455 | 2,480 | 2,455 | 2,480 | 700 |
2008/03/18 | 2,450 | 2,450 | 2,450 | 2,450 | 500 |
2008/03/17 | 2,490 | 2,490 | 2,450 | 2,450 | 600 |
2008/03/14 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2008/03/13 | 2,510 | 2,510 | 2,500 | 2,500 | 1,300 |
2008/03/11 | 2,380 | 2,380 | 2,380 | 2,380 | 200 |
2008/03/10 | 2,335 | 2,335 | 2,335 | 2,335 | 100 |
2008/03/05 | 2,380 | 2,380 | 2,320 | 2,320 | 200 |
2008/03/04 | 2,400 | 2,400 | 2,300 | 2,300 | 400 |
2008/03/03 | 2,410 | 2,410 | 2,400 | 2,400 | 300 |
2008/02/29 | 2,410 | 2,410 | 2,410 | 2,410 | 200 |
2008/02/28 | 2,405 | 2,405 | 2,405 | 2,405 | 200 |
2008/02/27 | 2,380 | 2,420 | 2,380 | 2,405 | 600 |
2008/02/26 | 2,460 | 2,460 | 2,460 | 2,460 | 100 |
2008/02/20 | 2,460 | 2,460 | 2,460 | 2,460 | 200 |
2008/02/19 | 2,580 | 2,580 | 2,460 | 2,460 | 200 |
2008/02/18 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
2008/02/15 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
2008/02/14 | 2,490 | 2,490 | 2,450 | 2,450 | 200 |
2008/02/13 | 2,500 | 2,500 | 2,490 | 2,490 | 500 |
2008/02/12 | 2,425 | 2,425 | 2,260 | 2,260 | 400 |
2008/02/08 | 2,300 | 2,375 | 2,300 | 2,375 | 400 |
2008/02/07 | 2,280 | 2,280 | 2,280 | 2,280 | 200 |
2008/02/06 | 2,235 | 2,235 | 2,235 | 2,235 | 200 |
2008/02/04 | 2,240 | 2,240 | 2,240 | 2,240 | 100 |
2008/02/01 | 2,240 | 2,240 | 2,240 | 2,240 | 100 |
2008/01/31 | 2,230 | 2,230 | 2,230 | 2,230 | 200 |
2008/01/30 | 2,235 | 2,235 | 2,230 | 2,230 | 700 |
2008/01/29 | 2,240 | 2,240 | 2,230 | 2,230 | 600 |
2008/01/28 | 2,240 | 2,240 | 2,235 | 2,235 | 300 |
2008/01/25 | 2,210 | 2,235 | 2,190 | 2,235 | 400 |
2008/01/24 | 2,190 | 2,210 | 2,190 | 2,210 | 500 |
2008/01/23 | 2,175 | 2,200 | 2,175 | 2,175 | 1,400 |
2008/01/22 | 2,250 | 2,250 | 2,190 | 2,190 | 1,100 |
2008/01/21 | 2,200 | 2,250 | 2,200 | 2,250 | 500 |
2008/01/18 | 2,145 | 2,200 | 2,145 | 2,200 | 600 |
2008/01/17 | 2,120 | 2,210 | 2,105 | 2,210 | 600 |
2008/01/16 | 2,200 | 2,200 | 2,200 | 2,200 | 800 |
2008/01/15 | 2,400 | 2,400 | 2,360 | 2,360 | 400 |
2008/01/11 | 2,430 | 2,440 | 2,420 | 2,420 | 400 |
2008/01/10 | 2,480 | 2,480 | 2,480 | 2,480 | 200 |
2008/01/09 | 2,500 | 2,500 | 2,400 | 2,480 | 800 |
2008/01/08 | 2,520 | 2,520 | 2,520 | 2,520 | 100 |
2008/01/07 | 2,530 | 2,530 | 2,500 | 2,500 | 1,200 |
2008/01/04 | 2,535 | 2,535 | 2,520 | 2,520 | 200 |