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
2009/12/29 1,700 1,850 1,700 1,850 1,000
2009/12/28 1,670 1,720 1,670 1,700 400
2009/12/25 1,652 1,660 1,652 1,660 300
2009/12/24 1,655 1,655 1,651 1,651 200
2009/12/21 1,665 1,665 1,650 1,655 500
2009/12/18 1,660 1,660 1,660 1,660 200
2009/12/17 1,660 1,666 1,660 1,665 500
2009/12/16 1,644 1,660 1,644 1,660 200
2009/12/15 1,661 1,661 1,650 1,650 1,100
2009/12/14 1,700 1,700 1,666 1,666 400
2009/12/09 1,672 1,710 1,670 1,710 500
2009/12/08 1,661 1,710 1,661 1,710 900
2009/12/07 1,770 1,770 1,661 1,680 2,200
2009/12/04 1,770 1,770 1,770 1,770 100
2009/12/03 1,722 1,770 1,722 1,770 300
2009/12/02 1,815 1,815 1,706 1,710 500
2009/12/01 1,793 1,849 1,793 1,849 200
2009/11/30 1,830 1,830 1,800 1,800 200
2009/11/27 1,841 1,841 1,832 1,832 500
2009/11/26 1,878 1,878 1,862 1,862 200
2009/11/25 1,862 1,862 1,862 1,862 100
2009/11/24 1,875 1,875 1,870 1,870 500
2009/11/20 1,870 1,875 1,870 1,875 400
2009/11/19 1,875 1,875 1,870 1,870 700
2009/11/18 1,910 1,910 1,880 1,880 400
2009/11/17 1,880 1,880 1,871 1,871 500
2009/11/16 1,881 1,881 1,880 1,880 200
2009/11/13 1,919 1,919 1,918 1,918 300
2009/11/12 1,921 1,921 1,864 1,864 1,400
2009/11/11 1,926 1,926 1,921 1,921 600
2009/11/10 1,920 1,936 1,920 1,936 400
2009/11/09 1,931 1,931 1,921 1,921 700
2009/11/06 1,974 1,974 1,937 1,939 1,300
2009/11/05 1,942 1,942 1,931 1,940 1,000
2009/11/04 1,950 1,960 1,946 1,960 1,900
2009/11/02 1,989 1,989 1,941 1,942 1,300
2009/10/30 1,965 1,990 1,965 1,990 200
2009/10/29 1,965 1,965 1,945 1,945 2,400
2009/10/28 1,971 1,984 1,970 1,979 2,300
2009/10/27 1,970 1,993 1,952 1,991 30,200
2009/10/26 2,030 2,040 1,990 2,015 44,900
2009/10/23 2,070 2,085 2,060 2,060 12,200
2009/10/22 2,050 2,070 2,050 2,070 5,500
2009/10/21 2,045 2,075 2,045 2,060 4,000
2009/10/20 2,065 2,065 2,045 2,050 2,500
2009/10/19 2,050 2,070 2,050 2,070 1,000
2009/10/16 2,065 2,065 2,060 2,060 1,500
2009/10/15 2,070 2,070 2,070 2,070 800
2009/10/14 2,080 2,085 2,070 2,070 1,100
2009/10/13 2,065 2,085 2,065 2,085 800
2009/10/09 2,085 2,085 2,065 2,065 1,100
2009/10/08 2,055 2,080 2,040 2,080 600
2009/10/07 2,050 2,050 2,020 2,030 800
2009/10/06 2,040 2,080 2,035 2,035 500
2009/10/05 2,090 2,090 2,065 2,065 1,000
2009/10/02 2,100 2,100 2,080 2,095 1,300
2009/10/01 2,075 2,100 2,075 2,100 500
2009/09/30 2,150 2,150 2,065 2,065 900
2009/09/29 2,060 2,140 2,060 2,100 1,700
2009/09/28 2,160 2,160 2,090 2,140 2,300
2009/09/25 1,991 2,090 1,991 2,090 700
2009/09/24 2,000 2,010 1,960 2,010 1,800
2009/09/18 1,998 2,000 1,998 2,000 700
2009/09/17 1,980 1,989 1,970 1,989 700
2009/09/15 1,977 1,980 1,977 1,980 500
2009/09/14 1,980 1,980 1,980 1,980 100
2009/09/11 1,956 1,985 1,956 1,985 700
2009/09/10 1,957 1,957 1,953 1,953 200
2009/09/09 1,957 1,957 1,957 1,957 100
2009/09/07 1,950 1,950 1,950 1,950 500
2009/09/04 1,988 1,988 1,985 1,985 700
2009/09/03 1,959 1,960 1,959 1,960 200
2009/09/02 1,959 1,959 1,959 1,959 200
2009/09/01 1,924 1,930 1,924 1,930 400
2009/08/28 1,918 1,918 1,918 1,918 100
2009/08/27 1,950 1,950 1,940 1,940 300
2009/08/26 1,935 1,950 1,935 1,950 700
2009/08/25 1,929 1,929 1,929 1,929 500
2009/08/24 1,891 1,891 1,891 1,891 500
2009/08/20 1,901 1,902 1,901 1,902 900
2009/08/19 1,928 1,928 1,928 1,928 100
2009/08/18 1,929 1,929 1,929 1,929 100
2009/08/17 1,900 1,900 1,888 1,888 400
2009/08/14 1,900 1,900 1,900 1,900 200
2009/08/12 1,861 1,861 1,861 1,861 100
2009/08/10 1,919 1,920 1,919 1,920 400
2009/08/07 1,880 1,880 1,880 1,880 100
2009/08/06 1,870 1,940 1,870 1,940 800
2009/08/04 1,861 1,861 1,861 1,861 100
2009/08/03 1,860 1,860 1,860 1,860 200
2009/07/31 1,840 1,860 1,840 1,860 400
2009/07/30 1,830 1,830 1,830 1,830 100
2009/07/29 1,825 1,825 1,825 1,825 100
2009/07/28 1,831 1,831 1,830 1,830 800
2009/07/27 1,830 1,832 1,830 1,831 600
2009/07/24 1,840 1,840 1,840 1,840 100
2009/07/23 1,830 1,830 1,830 1,830 200
2009/07/22 1,835 1,835 1,828 1,828 200
2009/07/21 1,824 1,824 1,824 1,824 100
2009/07/17 1,821 1,823 1,821 1,823 200
2009/07/16 1,824 1,824 1,821 1,821 300
2009/07/14 1,822 1,822 1,822 1,822 400
2009/07/10 1,830 1,830 1,822 1,822 400
2009/07/08 1,811 1,811 1,811 1,811 100
2009/07/03 1,852 1,852 1,852 1,852 100
2009/07/01 1,850 1,850 1,850 1,850 100
2009/06/30 1,810 1,810 1,810 1,810 200
2009/06/29 1,820 1,820 1,800 1,800 400
2009/06/26 1,795 1,810 1,790 1,790 300
2009/06/25 1,780 1,780 1,780 1,780 100
2009/06/24 1,809 1,809 1,799 1,799 500
2009/06/23 1,751 1,752 1,751 1,752 600
2009/06/18 1,760 1,760 1,760 1,760 1,000
2009/06/17 1,790 1,790 1,760 1,760 1,000
2009/06/16 1,801 1,801 1,800 1,800 500
2009/06/15 1,783 1,800 1,783 1,800 400
2009/06/12 1,752 1,768 1,752 1,768 200
2009/06/10 1,760 1,760 1,760 1,760 2,000
2009/06/04 1,798 1,800 1,772 1,772 400
2009/06/03 1,798 1,798 1,798 1,798 100
2009/06/01 1,795 1,795 1,795 1,795 100
2009/05/29 1,795 1,795 1,795 1,795 100
2009/05/28 1,790 1,790 1,790 1,790 100
2009/05/27 1,798 1,798 1,795 1,795 300
2009/05/26 1,771 1,771 1,770 1,770 500
2009/05/25 1,800 1,800 1,769 1,770 500
2009/05/22 1,807 1,807 1,807 1,807 200
2009/05/21 1,820 1,820 1,810 1,810 400
2009/05/20 1,830 1,830 1,830 1,830 100
2009/05/19 1,811 1,812 1,811 1,812 500
2009/05/18 1,813 1,850 1,810 1,830 1,000
2009/05/15 1,826 1,826 1,812 1,812 500
2009/05/14 1,812 1,812 1,809 1,809 800
2009/05/13 1,812 1,818 1,811 1,818 700
2009/05/12 1,812 1,822 1,805 1,822 1,100
2009/05/11 1,819 1,820 1,812 1,812 800
2009/05/08 1,801 1,805 1,800 1,805 800
2009/05/07 1,801 1,811 1,801 1,809 2,300
2009/05/01 1,790 1,795 1,785 1,795 1,700
2009/04/30 1,799 1,799 1,790 1,790 300
2009/04/28 1,785 1,800 1,770 1,800 3,800
2009/04/27 1,766 1,776 1,752 1,776 2,700
2009/04/24 1,750 1,780 1,742 1,765 21,100
2009/04/23 1,810 1,828 1,700 1,767 42,300
2009/04/22 1,873 1,890 1,859 1,861 10,600
2009/04/21 1,881 1,911 1,881 1,903 5,100
2009/04/20 1,905 1,924 1,900 1,924 4,000
2009/04/17 1,924 1,925 1,910 1,910 1,400
2009/04/16 1,928 1,935 1,928 1,930 900
2009/04/15 1,940 1,945 1,940 1,945 500
2009/04/14 1,933 1,938 1,928 1,928 700
2009/04/13 1,929 1,929 1,921 1,921 300
2009/04/10 1,949 1,949 1,920 1,920 500
2009/04/09 1,885 1,895 1,885 1,895 300
2009/04/08 1,917 1,917 1,880 1,880 1,500
2009/04/07 1,920 1,920 1,917 1,917 200
2009/04/06 1,850 1,890 1,850 1,890 700
2009/04/03 1,837 1,850 1,837 1,850 300
2009/04/02 1,840 1,840 1,827 1,837 700
2009/04/01 1,830 1,830 1,826 1,826 300
2009/03/31 1,825 1,825 1,820 1,825 500
2009/03/30 1,767 1,824 1,767 1,794 400
2009/03/27 1,710 1,777 1,710 1,747 900
2009/03/26 1,644 1,651 1,644 1,650 300
2009/03/25 1,640 1,642 1,640 1,642 300
2009/03/24 1,740 1,740 1,640 1,640 1,000
2009/03/23 1,602 1,752 1,602 1,603 900
2009/03/19 1,565 1,595 1,565 1,595 300
2009/03/18 1,595 1,595 1,586 1,586 200
2009/03/16 1,625 1,625 1,625 1,625 100
2009/03/13 1,500 1,500 1,500 1,500 100
2009/03/11 1,484 1,484 1,484 1,484 100
2009/03/09 1,483 1,483 1,483 1,483 100
2009/03/06 1,477 1,500 1,477 1,500 700
2009/03/05 1,499 1,499 1,477 1,477 200
2009/03/03 1,470 1,470 1,470 1,470 100
2009/03/02 1,490 1,490 1,470 1,470 400
2009/02/27 1,433 1,470 1,433 1,470 500
2009/02/26 1,424 1,430 1,424 1,430 500
2009/02/25 1,410 1,424 1,410 1,424 700
2009/02/24 1,500 1,500 1,500 1,500 100
2009/02/23 1,500 1,500 1,500 1,500 100
2009/02/20 1,500 1,510 1,500 1,510 300
2009/02/19 1,470 1,470 1,470 1,470 300
2009/02/18 1,610 1,631 1,490 1,490 2,200
2009/02/17 1,639 1,639 1,639 1,639 100
2009/02/16 1,606 1,606 1,606 1,606 100
2009/02/13 1,610 1,610 1,600 1,600 300
2009/02/09 1,666 1,666 1,650 1,650 1,100
2009/02/06 1,720 1,725 1,712 1,712 400
2009/02/04 1,720 1,720 1,720 1,720 100
2009/02/03 1,720 1,720 1,720 1,720 200
2009/02/02 1,760 1,760 1,760 1,760 400
2009/01/30 1,762 1,762 1,760 1,760 500
2009/01/29 1,820 1,820 1,790 1,790 200
2009/01/28 1,820 1,820 1,820 1,820 100
2009/01/26 1,790 1,790 1,790 1,790 200
2009/01/23 1,790 1,790 1,790 1,790 100
2009/01/21 1,795 1,795 1,775 1,775 200
2009/01/19 1,764 1,798 1,764 1,798 200
2009/01/16 1,780 1,780 1,762 1,762 200
2009/01/15 1,772 1,772 1,766 1,766 400
2009/01/14 1,800 1,800 1,800 1,800 100
2009/01/13 1,785 1,800 1,784 1,784 500
2009/01/09 1,800 1,800 1,800 1,800 100
2009/01/07 1,789 1,789 1,788 1,788 400
2009/01/06 1,820 1,820 1,785 1,790 1,400
2009/01/05 1,830 1,840 1,805 1,830 1,100

このページの先頭へ