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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,350 | 1,355 | 1,346 | 1,355 | 1,000 |
| 2010/12/29 | 1,340 | 1,358 | 1,340 | 1,343 | 500 |
| 2010/12/28 | 1,338 | 1,338 | 1,336 | 1,336 | 300 |
| 2010/12/27 | 1,345 | 1,345 | 1,339 | 1,340 | 900 |
| 2010/12/24 | 1,335 | 1,336 | 1,335 | 1,335 | 700 |
| 2010/12/22 | 1,344 | 1,344 | 1,335 | 1,335 | 1,900 |
| 2010/12/21 | 1,344 | 1,346 | 1,344 | 1,344 | 1,500 |
| 2010/12/20 | 1,340 | 1,344 | 1,337 | 1,344 | 900 |
| 2010/12/17 | 1,339 | 1,345 | 1,337 | 1,337 | 1,400 |
| 2010/12/16 | 1,340 | 1,340 | 1,338 | 1,338 | 500 |
| 2010/12/15 | 1,335 | 1,344 | 1,335 | 1,336 | 1,000 |
| 2010/12/14 | 1,335 | 1,340 | 1,335 | 1,340 | 900 |
| 2010/12/13 | 1,338 | 1,338 | 1,334 | 1,334 | 1,000 |
| 2010/12/10 | 1,340 | 1,340 | 1,335 | 1,338 | 1,000 |
| 2010/12/09 | 1,336 | 1,336 | 1,330 | 1,333 | 600 |
| 2010/12/08 | 1,332 | 1,333 | 1,331 | 1,333 | 1,900 |
| 2010/12/07 | 1,332 | 1,332 | 1,332 | 1,332 | 100 |
| 2010/12/06 | 1,331 | 1,332 | 1,331 | 1,332 | 200 |
| 2010/12/03 | 1,331 | 1,331 | 1,331 | 1,331 | 200 |
| 2010/12/02 | 1,345 | 1,345 | 1,331 | 1,331 | 600 |
| 2010/12/01 | 1,331 | 1,331 | 1,331 | 1,331 | 600 |
| 2010/11/30 | 1,345 | 1,345 | 1,343 | 1,343 | 400 |
| 2010/11/29 | 1,343 | 1,347 | 1,343 | 1,345 | 400 |
| 2010/11/26 | 1,346 | 1,346 | 1,343 | 1,343 | 300 |
| 2010/11/25 | 1,334 | 1,338 | 1,334 | 1,338 | 200 |
| 2010/11/24 | 1,334 | 1,334 | 1,331 | 1,331 | 900 |
| 2010/11/22 | 1,337 | 1,338 | 1,334 | 1,334 | 700 |
| 2010/11/19 | 1,338 | 1,338 | 1,338 | 1,338 | 200 |
| 2010/11/18 | 1,333 | 1,334 | 1,333 | 1,334 | 300 |
| 2010/11/17 | 1,337 | 1,340 | 1,337 | 1,340 | 300 |
| 2010/11/16 | 1,321 | 1,330 | 1,321 | 1,330 | 400 |
| 2010/11/15 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2010/11/12 | 1,321 | 1,330 | 1,320 | 1,330 | 1,000 |
| 2010/11/11 | 1,323 | 1,323 | 1,320 | 1,320 | 1,300 |
| 2010/11/10 | 1,318 | 1,323 | 1,318 | 1,323 | 2,000 |
| 2010/11/09 | 1,319 | 1,320 | 1,313 | 1,320 | 300 |
| 2010/11/08 | 1,305 | 1,319 | 1,305 | 1,319 | 200 |
| 2010/11/05 | 1,299 | 1,319 | 1,299 | 1,315 | 900 |
| 2010/11/04 | 1,306 | 1,306 | 1,292 | 1,299 | 2,300 |
| 2010/11/02 | 1,323 | 1,325 | 1,310 | 1,319 | 2,200 |
| 2010/11/01 | 1,312 | 1,337 | 1,312 | 1,323 | 800 |
| 2010/10/29 | 1,319 | 1,332 | 1,310 | 1,310 | 2,300 |
| 2010/10/28 | 1,361 | 1,361 | 1,300 | 1,310 | 6,300 |
| 2010/10/27 | 1,398 | 1,400 | 1,355 | 1,362 | 40,000 |
| 2010/10/26 | 1,425 | 1,457 | 1,420 | 1,430 | 70,400 |
| 2010/10/25 | 1,490 | 1,499 | 1,455 | 1,457 | 14,500 |
| 2010/10/22 | 1,501 | 1,504 | 1,500 | 1,500 | 6,000 |
| 2010/10/21 | 1,501 | 1,505 | 1,501 | 1,501 | 2,900 |
| 2010/10/20 | 1,500 | 1,500 | 1,496 | 1,496 | 2,100 |
| 2010/10/19 | 1,495 | 1,500 | 1,493 | 1,500 | 1,900 |
| 2010/10/18 | 1,495 | 1,495 | 1,495 | 1,495 | 900 |
| 2010/10/15 | 1,506 | 1,510 | 1,502 | 1,502 | 2,900 |
| 2010/10/14 | 1,506 | 1,510 | 1,502 | 1,510 | 600 |
| 2010/10/13 | 1,515 | 1,520 | 1,507 | 1,507 | 3,200 |
| 2010/10/12 | 1,523 | 1,530 | 1,522 | 1,525 | 2,900 |
| 2010/10/08 | 1,540 | 1,540 | 1,535 | 1,535 | 1,300 |
| 2010/10/07 | 1,540 | 1,540 | 1,540 | 1,540 | 400 |
| 2010/10/06 | 1,538 | 1,540 | 1,538 | 1,540 | 1,500 |
| 2010/10/05 | 1,544 | 1,544 | 1,530 | 1,533 | 1,500 |
| 2010/10/04 | 1,549 | 1,557 | 1,545 | 1,550 | 1,700 |
| 2010/10/01 | 1,560 | 1,560 | 1,549 | 1,549 | 2,000 |
| 2010/09/30 | 1,568 | 1,569 | 1,557 | 1,557 | 2,800 |
| 2010/09/29 | 1,542 | 1,562 | 1,542 | 1,559 | 3,200 |
| 2010/09/28 | 1,516 | 1,539 | 1,516 | 1,539 | 2,300 |
| 2010/09/27 | 1,504 | 1,505 | 1,504 | 1,505 | 200 |
| 2010/09/24 | 1,508 | 1,508 | 1,498 | 1,507 | 1,000 |
| 2010/09/22 | 1,500 | 1,508 | 1,500 | 1,508 | 800 |
| 2010/09/21 | 1,501 | 1,509 | 1,500 | 1,500 | 1,700 |
| 2010/09/17 | 1,500 | 1,500 | 1,499 | 1,499 | 800 |
| 2010/09/16 | 1,507 | 1,507 | 1,506 | 1,506 | 300 |
| 2010/09/15 | 1,497 | 1,497 | 1,494 | 1,494 | 200 |
| 2010/09/14 | 1,500 | 1,500 | 1,497 | 1,498 | 700 |
| 2010/09/13 | 1,499 | 1,499 | 1,497 | 1,497 | 200 |
| 2010/09/10 | 1,488 | 1,488 | 1,485 | 1,485 | 1,000 |
| 2010/09/09 | 1,487 | 1,487 | 1,487 | 1,487 | 200 |
| 2010/09/08 | 1,490 | 1,490 | 1,488 | 1,488 | 500 |
| 2010/09/07 | 1,490 | 1,490 | 1,490 | 1,490 | 600 |
| 2010/09/06 | 1,533 | 1,533 | 1,491 | 1,491 | 1,100 |
| 2010/09/03 | 1,490 | 1,490 | 1,490 | 1,490 | 300 |
| 2010/09/02 | 1,525 | 1,525 | 1,500 | 1,500 | 500 |
| 2010/09/01 | 0 | 0 | 0 | 1,509 | 0 |
| 2010/08/31 | 1,501 | 1,509 | 1,490 | 1,509 | 1,100 |
| 2010/08/30 | 1,495 | 1,499 | 1,495 | 1,499 | 400 |
| 2010/08/27 | 1,499 | 1,499 | 1,499 | 1,499 | 300 |
| 2010/08/26 | 1,499 | 1,499 | 1,499 | 1,499 | 300 |
| 2010/08/25 | 1,485 | 1,485 | 1,483 | 1,485 | 500 |
| 2010/08/24 | 1,486 | 1,486 | 1,486 | 1,486 | 100 |
| 2010/08/23 | 1,495 | 1,495 | 1,495 | 1,495 | 200 |
| 2010/08/20 | 0 | 0 | 0 | 1,500 | 0 |
| 2010/08/19 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2010/08/18 | 1,485 | 1,506 | 1,480 | 1,480 | 600 |
| 2010/08/17 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
| 2010/08/16 | 1,500 | 1,500 | 1,486 | 1,486 | 600 |
| 2010/08/13 | 1,500 | 1,510 | 1,500 | 1,510 | 300 |
| 2010/08/12 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2010/08/11 | 1,513 | 1,513 | 1,513 | 1,513 | 400 |
| 2010/08/10 | 1,512 | 1,512 | 1,510 | 1,510 | 200 |
| 2010/08/09 | 1,520 | 1,520 | 1,516 | 1,520 | 500 |
| 2010/08/06 | 1,548 | 1,548 | 1,502 | 1,520 | 1,000 |
| 2010/08/05 | 1,549 | 1,549 | 1,549 | 1,549 | 400 |
| 2010/08/04 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2010/08/03 | 0 | 0 | 0 | 1,530 | 0 |
| 2010/08/02 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2010/07/30 | 1,534 | 1,537 | 1,530 | 1,530 | 500 |
| 2010/07/29 | 1,535 | 1,539 | 1,524 | 1,524 | 700 |
| 2010/07/28 | 1,535 | 1,540 | 1,531 | 1,531 | 600 |
| 2010/07/27 | 1,527 | 1,530 | 1,513 | 1,530 | 700 |
| 2010/07/26 | 1,451 | 1,526 | 1,451 | 1,511 | 8,300 |
| 2010/07/23 | 1,630 | 1,630 | 1,626 | 1,626 | 1,100 |
| 2010/07/22 | 1,630 | 1,630 | 1,630 | 1,630 | 400 |
| 2010/07/21 | 1,630 | 1,640 | 1,630 | 1,640 | 600 |
| 2010/07/20 | 1,648 | 1,648 | 1,629 | 1,629 | 700 |
| 2010/07/16 | 1,646 | 1,648 | 1,645 | 1,648 | 400 |
| 2010/07/15 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2010/07/14 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2010/07/13 | 1,645 | 1,650 | 1,645 | 1,650 | 300 |
| 2010/07/12 | 1,650 | 1,650 | 1,645 | 1,645 | 900 |
| 2010/07/09 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2010/07/08 | 1,635 | 1,644 | 1,635 | 1,644 | 400 |
| 2010/07/07 | 1,640 | 1,640 | 1,640 | 1,640 | 300 |
| 2010/07/06 | 1,635 | 1,635 | 1,635 | 1,635 | 100 |
| 2010/07/05 | 1,641 | 1,641 | 1,640 | 1,640 | 500 |
| 2010/07/02 | 1,645 | 1,645 | 1,641 | 1,641 | 500 |
| 2010/07/01 | 1,655 | 1,655 | 1,643 | 1,645 | 800 |
| 2010/06/30 | 0 | 0 | 0 | 1,665 | 0 |
| 2010/06/29 | 1,665 | 1,665 | 1,665 | 1,665 | 200 |
| 2010/06/28 | 1,676 | 1,676 | 1,666 | 1,666 | 200 |
| 2010/06/25 | 1,673 | 1,673 | 1,650 | 1,668 | 700 |
| 2010/06/24 | 1,656 | 1,674 | 1,656 | 1,674 | 400 |
| 2010/06/23 | 1,678 | 1,678 | 1,656 | 1,660 | 1,100 |
| 2010/06/22 | 1,665 | 1,675 | 1,665 | 1,665 | 600 |
| 2010/06/21 | 1,698 | 1,698 | 1,650 | 1,661 | 700 |
| 2010/06/18 | 1,680 | 1,695 | 1,680 | 1,688 | 500 |
| 2010/06/17 | 1,669 | 1,669 | 1,669 | 1,669 | 800 |
| 2010/06/16 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2010/06/15 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2010/06/14 | 1,683 | 1,683 | 1,683 | 1,683 | 100 |
| 2010/06/11 | 1,685 | 1,685 | 1,685 | 1,685 | 300 |
| 2010/06/10 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2010/06/09 | 1,706 | 1,706 | 1,678 | 1,680 | 800 |
| 2010/06/08 | 1,698 | 1,698 | 1,698 | 1,698 | 300 |
| 2010/06/07 | 1,671 | 1,698 | 1,671 | 1,698 | 300 |
| 2010/06/04 | 0 | 0 | 0 | 1,680 | 0 |
| 2010/06/03 | 1,685 | 1,697 | 1,680 | 1,680 | 600 |
| 2010/06/02 | 0 | 0 | 0 | 1,666 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 1,666 | 0 |
| 2010/05/31 | 1,690 | 1,690 | 1,666 | 1,666 | 1,600 |
| 2010/05/28 | 1,721 | 1,721 | 1,697 | 1,697 | 300 |
| 2010/05/27 | 0 | 0 | 0 | 1,676 | 0 |
| 2010/05/26 | 1,680 | 1,680 | 1,676 | 1,676 | 200 |
| 2010/05/25 | 1,714 | 1,714 | 1,714 | 1,714 | 500 |
| 2010/05/24 | 1,667 | 1,730 | 1,667 | 1,714 | 800 |
| 2010/05/21 | 1,666 | 1,666 | 1,666 | 1,666 | 300 |
| 2010/05/20 | 1,695 | 1,695 | 1,666 | 1,666 | 300 |
| 2010/05/19 | 1,705 | 1,705 | 1,700 | 1,700 | 700 |
| 2010/05/18 | 1,720 | 1,720 | 1,709 | 1,709 | 900 |
| 2010/05/17 | 1,746 | 1,746 | 1,743 | 1,743 | 700 |
| 2010/05/14 | 1,725 | 1,725 | 1,725 | 1,725 | 500 |
| 2010/05/13 | 1,736 | 1,746 | 1,724 | 1,746 | 1,600 |
| 2010/05/12 | 1,753 | 1,755 | 1,735 | 1,735 | 700 |
| 2010/05/11 | 1,779 | 1,779 | 1,744 | 1,763 | 1,500 |
| 2010/05/10 | 1,749 | 1,749 | 1,735 | 1,735 | 800 |
| 2010/05/07 | 1,750 | 1,750 | 1,730 | 1,732 | 2,200 |
| 2010/05/06 | 1,801 | 1,801 | 1,781 | 1,785 | 3,300 |
| 2010/04/30 | 1,812 | 1,821 | 1,811 | 1,816 | 4,700 |
| 2010/04/28 | 1,802 | 1,810 | 1,802 | 1,805 | 3,800 |
| 2010/04/27 | 1,852 | 1,860 | 1,810 | 1,825 | 34,800 |
| 2010/04/26 | 1,865 | 1,899 | 1,860 | 1,899 | 71,700 |
| 2010/04/23 | 1,901 | 1,926 | 1,898 | 1,915 | 7,400 |
| 2010/04/22 | 1,920 | 1,929 | 1,893 | 1,898 | 11,200 |
| 2010/04/21 | 1,930 | 1,935 | 1,930 | 1,934 | 3,000 |
| 2010/04/20 | 1,916 | 1,930 | 1,915 | 1,930 | 3,500 |
| 2010/04/19 | 1,919 | 1,919 | 1,910 | 1,914 | 2,400 |
| 2010/04/16 | 1,913 | 1,919 | 1,911 | 1,919 | 2,000 |
| 2010/04/15 | 1,910 | 1,913 | 1,909 | 1,913 | 2,500 |
| 2010/04/14 | 1,918 | 1,919 | 1,910 | 1,910 | 4,000 |
| 2010/04/13 | 1,915 | 1,928 | 1,915 | 1,921 | 1,100 |
| 2010/04/12 | 1,940 | 1,940 | 1,910 | 1,924 | 9,200 |
| 2010/04/09 | 1,957 | 1,957 | 1,940 | 1,940 | 4,100 |
| 2010/04/08 | 1,960 | 1,960 | 1,955 | 1,955 | 300 |
| 2010/04/07 | 1,965 | 1,965 | 1,948 | 1,950 | 3,600 |
| 2010/04/06 | 1,950 | 1,955 | 1,947 | 1,950 | 1,300 |
| 2010/04/05 | 1,954 | 1,970 | 1,952 | 1,955 | 1,500 |
| 2010/04/02 | 1,960 | 1,960 | 1,942 | 1,944 | 2,200 |
| 2010/04/01 | 1,990 | 1,990 | 1,960 | 1,960 | 6,500 |
| 2010/03/31 | 1,985 | 2,000 | 1,985 | 2,000 | 3,400 |
| 2010/03/30 | 1,950 | 1,978 | 1,950 | 1,970 | 900 |
| 2010/03/29 | 1,903 | 1,979 | 1,903 | 1,930 | 1,700 |
| 2010/03/26 | 1,900 | 1,903 | 1,900 | 1,903 | 300 |
| 2010/03/25 | 1,881 | 1,904 | 1,881 | 1,890 | 1,700 |
| 2010/03/24 | 1,979 | 1,979 | 1,971 | 1,978 | 900 |
| 2010/03/23 | 1,930 | 1,934 | 1,929 | 1,929 | 1,200 |
| 2010/03/19 | 1,810 | 1,850 | 1,810 | 1,850 | 500 |
| 2010/03/18 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
| 2010/03/17 | 1,797 | 1,820 | 1,797 | 1,820 | 600 |
| 2010/03/16 | 1,773 | 1,780 | 1,773 | 1,780 | 800 |
| 2010/03/15 | 1,767 | 1,767 | 1,767 | 1,767 | 200 |
| 2010/03/12 | 1,763 | 1,763 | 1,763 | 1,763 | 100 |
| 2010/03/11 | 1,741 | 1,780 | 1,741 | 1,780 | 800 |
| 2010/03/10 | 1,745 | 1,745 | 1,745 | 1,745 | 300 |
| 2010/03/09 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2010/03/08 | 1,722 | 1,745 | 1,722 | 1,745 | 500 |
| 2010/03/05 | 1,736 | 1,736 | 1,720 | 1,720 | 200 |
| 2010/03/02 | 1,749 | 1,749 | 1,749 | 1,749 | 200 |
| 2010/03/01 | 1,769 | 1,769 | 1,744 | 1,744 | 200 |
| 2010/02/26 | 1,780 | 1,780 | 1,745 | 1,745 | 600 |
| 2010/02/24 | 1,760 | 1,789 | 1,760 | 1,789 | 200 |
| 2010/02/23 | 1,794 | 1,794 | 1,794 | 1,794 | 300 |
| 2010/02/22 | 1,761 | 1,761 | 1,700 | 1,700 | 1,200 |
| 2010/02/19 | 1,799 | 1,799 | 1,761 | 1,761 | 700 |
| 2010/02/17 | 1,799 | 1,799 | 1,763 | 1,790 | 500 |
| 2010/02/16 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2010/02/12 | 1,785 | 1,785 | 1,750 | 1,755 | 600 |
| 2010/02/09 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2010/02/08 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2010/02/05 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2010/02/04 | 1,785 | 1,798 | 1,785 | 1,798 | 200 |
| 2010/02/02 | 1,785 | 1,785 | 1,785 | 1,785 | 100 |
| 2010/02/01 | 1,774 | 1,775 | 1,774 | 1,775 | 200 |
| 2010/01/29 | 1,765 | 1,765 | 1,765 | 1,765 | 200 |
| 2010/01/28 | 1,765 | 1,765 | 1,765 | 1,765 | 100 |
| 2010/01/27 | 1,756 | 1,780 | 1,756 | 1,780 | 300 |
| 2010/01/26 | 1,800 | 1,800 | 1,796 | 1,796 | 1,400 |
| 2010/01/25 | 1,740 | 1,770 | 1,740 | 1,770 | 300 |
| 2010/01/22 | 1,747 | 1,747 | 1,747 | 1,747 | 100 |
| 2010/01/18 | 1,750 | 1,750 | 1,739 | 1,739 | 300 |
| 2010/01/15 | 1,773 | 1,800 | 1,773 | 1,800 | 300 |
| 2010/01/14 | 1,790 | 1,790 | 1,770 | 1,780 | 400 |
| 2010/01/13 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2010/01/12 | 1,701 | 1,750 | 1,701 | 1,750 | 300 |
| 2010/01/08 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2010/01/05 | 1,650 | 1,660 | 1,650 | 1,660 | 800 |