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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,381 | 1,381 | 1,380 | 1,380 | 200 |
| 2011/12/29 | 1,380 | 1,381 | 1,380 | 1,381 | 200 |
| 2011/12/28 | 1,363 | 1,363 | 1,363 | 1,363 | 300 |
| 2011/12/27 | 1,376 | 1,381 | 1,376 | 1,381 | 300 |
| 2011/12/26 | 1,384 | 1,385 | 1,383 | 1,383 | 600 |
| 2011/12/22 | 1,369 | 1,379 | 1,369 | 1,379 | 700 |
| 2011/12/21 | 1,365 | 1,370 | 1,364 | 1,370 | 1,100 |
| 2011/12/20 | 1,359 | 1,368 | 1,359 | 1,361 | 500 |
| 2011/12/19 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2011/12/16 | 1,365 | 1,369 | 1,360 | 1,360 | 700 |
| 2011/12/15 | 1,353 | 1,355 | 1,353 | 1,355 | 300 |
| 2011/12/14 | 1,353 | 1,354 | 1,353 | 1,353 | 500 |
| 2011/12/13 | 1,358 | 1,358 | 1,355 | 1,356 | 1,300 |
| 2011/12/12 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
| 2011/12/09 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2011/12/06 | 1,382 | 1,382 | 1,372 | 1,372 | 300 |
| 2011/12/05 | 1,352 | 1,360 | 1,352 | 1,352 | 400 |
| 2011/12/01 | 1,368 | 1,375 | 1,350 | 1,355 | 1,400 |
| 2011/11/30 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
| 2011/11/29 | 1,356 | 1,379 | 1,355 | 1,379 | 400 |
| 2011/11/28 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2011/11/25 | 1,365 | 1,365 | 1,356 | 1,356 | 1,100 |
| 2011/11/24 | 1,372 | 1,372 | 1,361 | 1,363 | 1,200 |
| 2011/11/22 | 0 | 0 | 0 | 1,381 | 0 |
| 2011/11/21 | 1,360 | 1,381 | 1,360 | 1,381 | 700 |
| 2011/11/18 | 1,360 | 1,360 | 1,360 | 1,360 | 700 |
| 2011/11/17 | 1,361 | 1,361 | 1,360 | 1,360 | 400 |
| 2011/11/16 | 1,371 | 1,371 | 1,363 | 1,363 | 400 |
| 2011/11/15 | 1,382 | 1,382 | 1,372 | 1,372 | 1,400 |
| 2011/11/14 | 1,355 | 1,355 | 1,355 | 1,355 | 500 |
| 2011/11/11 | 1,352 | 1,354 | 1,349 | 1,354 | 1,200 |
| 2011/11/10 | 1,351 | 1,351 | 1,350 | 1,350 | 1,600 |
| 2011/11/09 | 1,351 | 1,352 | 1,351 | 1,351 | 400 |
| 2011/11/08 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 2011/11/07 | 1,350 | 1,360 | 1,350 | 1,360 | 800 |
| 2011/11/04 | 1,360 | 1,360 | 1,349 | 1,349 | 500 |
| 2011/11/02 | 1,368 | 1,368 | 1,349 | 1,349 | 900 |
| 2011/11/01 | 1,365 | 1,365 | 1,351 | 1,351 | 1,900 |
| 2011/10/31 | 1,352 | 1,386 | 1,352 | 1,362 | 2,600 |
| 2011/10/28 | 1,348 | 1,372 | 1,346 | 1,354 | 3,600 |
| 2011/10/27 | 1,354 | 1,379 | 1,347 | 1,362 | 27,800 |
| 2011/10/26 | 1,415 | 1,417 | 1,369 | 1,369 | 83,200 |
| 2011/10/25 | 1,422 | 1,430 | 1,422 | 1,430 | 11,600 |
| 2011/10/24 | 1,420 | 1,430 | 1,418 | 1,430 | 9,400 |
| 2011/10/21 | 1,416 | 1,417 | 1,411 | 1,417 | 2,600 |
| 2011/10/20 | 1,416 | 1,425 | 1,416 | 1,416 | 3,000 |
| 2011/10/19 | 1,420 | 1,420 | 1,413 | 1,419 | 1,900 |
| 2011/10/18 | 1,414 | 1,431 | 1,414 | 1,421 | 1,300 |
| 2011/10/17 | 1,432 | 1,435 | 1,430 | 1,432 | 800 |
| 2011/10/14 | 1,430 | 1,433 | 1,420 | 1,420 | 1,100 |
| 2011/10/13 | 1,430 | 1,431 | 1,427 | 1,427 | 2,500 |
| 2011/10/12 | 1,431 | 1,431 | 1,425 | 1,428 | 1,200 |
| 2011/10/11 | 1,434 | 1,434 | 1,432 | 1,433 | 1,700 |
| 2011/10/07 | 1,431 | 1,436 | 1,431 | 1,436 | 500 |
| 2011/10/06 | 1,434 | 1,439 | 1,434 | 1,434 | 1,000 |
| 2011/10/05 | 1,436 | 1,438 | 1,434 | 1,434 | 800 |
| 2011/10/04 | 1,433 | 1,438 | 1,432 | 1,434 | 1,600 |
| 2011/10/03 | 1,434 | 1,435 | 1,430 | 1,435 | 1,700 |
| 2011/09/30 | 1,432 | 1,445 | 1,426 | 1,435 | 3,600 |
| 2011/09/29 | 1,402 | 1,432 | 1,402 | 1,425 | 700 |
| 2011/09/28 | 1,386 | 1,401 | 1,386 | 1,401 | 1,200 |
| 2011/09/27 | 1,380 | 1,385 | 1,377 | 1,385 | 700 |
| 2011/09/26 | 1,381 | 1,383 | 1,375 | 1,380 | 600 |
| 2011/09/22 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2011/09/21 | 1,384 | 1,385 | 1,367 | 1,385 | 600 |
| 2011/09/20 | 1,382 | 1,382 | 1,382 | 1,382 | 100 |
| 2011/09/16 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
| 2011/09/15 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2011/09/14 | 1,370 | 1,370 | 1,367 | 1,367 | 500 |
| 2011/09/13 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2011/09/12 | 1,387 | 1,387 | 1,380 | 1,380 | 700 |
| 2011/09/09 | 1,368 | 1,368 | 1,365 | 1,365 | 300 |
| 2011/09/08 | 1,387 | 1,387 | 1,360 | 1,360 | 300 |
| 2011/09/07 | 1,370 | 1,375 | 1,370 | 1,375 | 1,200 |
| 2011/09/06 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2011/09/05 | 1,368 | 1,369 | 1,358 | 1,369 | 600 |
| 2011/09/02 | 1,363 | 1,365 | 1,363 | 1,365 | 200 |
| 2011/09/01 | 1,347 | 1,357 | 1,347 | 1,357 | 700 |
| 2011/08/31 | 0 | 0 | 0 | 1,340 | 0 |
| 2011/08/30 | 1,340 | 1,350 | 1,335 | 1,340 | 500 |
| 2011/08/29 | 1,320 | 1,320 | 1,319 | 1,320 | 500 |
| 2011/08/26 | 1,315 | 1,315 | 1,315 | 1,315 | 200 |
| 2011/08/25 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
| 2011/08/24 | 0 | 0 | 0 | 1,314 | 0 |
| 2011/08/23 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
| 2011/08/22 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
| 2011/08/19 | 1,316 | 1,316 | 1,316 | 1,316 | 200 |
| 2011/08/18 | 1,313 | 1,313 | 1,313 | 1,313 | 100 |
| 2011/08/17 | 0 | 0 | 0 | 1,325 | 0 |
| 2011/08/16 | 1,311 | 1,325 | 1,311 | 1,325 | 400 |
| 2011/08/15 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
| 2011/08/12 | 0 | 0 | 0 | 1,340 | 0 |
| 2011/08/11 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2011/08/10 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2011/08/09 | 1,305 | 1,340 | 1,281 | 1,340 | 2,400 |
| 2011/08/08 | 1,340 | 1,340 | 1,340 | 1,340 | 800 |
| 2011/08/05 | 1,330 | 1,339 | 1,330 | 1,339 | 600 |
| 2011/08/04 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2011/08/03 | 1,332 | 1,332 | 1,331 | 1,331 | 900 |
| 2011/08/02 | 0 | 0 | 0 | 1,333 | 0 |
| 2011/08/01 | 1,332 | 1,336 | 1,332 | 1,333 | 1,000 |
| 2011/07/29 | 1,337 | 1,355 | 1,337 | 1,350 | 400 |
| 2011/07/28 | 1,340 | 1,341 | 1,340 | 1,340 | 400 |
| 2011/07/27 | 0 | 0 | 0 | 1,352 | 0 |
| 2011/07/26 | 1,352 | 1,352 | 1,352 | 1,352 | 300 |
| 2011/07/25 | 1,341 | 1,351 | 1,341 | 1,351 | 400 |
| 2011/07/22 | 1,350 | 1,350 | 1,340 | 1,340 | 900 |
| 2011/07/21 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2011/07/20 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2011/07/19 | 1,345 | 1,360 | 1,345 | 1,360 | 500 |
| 2011/07/15 | 1,335 | 1,335 | 1,335 | 1,335 | 100 |
| 2011/07/14 | 0 | 0 | 0 | 1,330 | 0 |
| 2011/07/13 | 1,327 | 1,330 | 1,325 | 1,330 | 400 |
| 2011/07/12 | 1,327 | 1,330 | 1,327 | 1,330 | 200 |
| 2011/07/11 | 1,335 | 1,335 | 1,328 | 1,328 | 500 |
| 2011/07/08 | 1,337 | 1,337 | 1,337 | 1,337 | 100 |
| 2011/07/07 | 1,339 | 1,339 | 1,339 | 1,339 | 100 |
| 2011/07/06 | 1,311 | 1,311 | 1,311 | 1,311 | 100 |
| 2011/07/05 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2011/07/04 | 1,302 | 1,307 | 1,302 | 1,307 | 700 |
| 2011/07/01 | 1,320 | 1,321 | 1,320 | 1,321 | 200 |
| 2011/06/30 | 1,310 | 1,325 | 1,310 | 1,325 | 200 |
| 2011/06/29 | 0 | 0 | 0 | 1,306 | 0 |
| 2011/06/28 | 1,306 | 1,306 | 1,306 | 1,306 | 200 |
| 2011/06/27 | 1,315 | 1,315 | 1,315 | 1,315 | 300 |
| 2011/06/24 | 1,306 | 1,306 | 1,306 | 1,306 | 100 |
| 2011/06/23 | 1,311 | 1,311 | 1,306 | 1,306 | 200 |
| 2011/06/22 | 1,315 | 1,320 | 1,315 | 1,320 | 800 |
| 2011/06/21 | 1,300 | 1,315 | 1,300 | 1,315 | 200 |
| 2011/06/20 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2011/06/17 | 0 | 0 | 0 | 1,303 | 0 |
| 2011/06/16 | 0 | 0 | 0 | 1,303 | 0 |
| 2011/06/15 | 0 | 0 | 0 | 1,303 | 0 |
| 2011/06/14 | 1,310 | 1,310 | 1,302 | 1,303 | 300 |
| 2011/06/13 | 1,295 | 1,300 | 1,292 | 1,299 | 600 |
| 2011/06/10 | 1,298 | 1,298 | 1,298 | 1,298 | 100 |
| 2011/06/09 | 0 | 0 | 0 | 1,293 | 0 |
| 2011/06/08 | 1,293 | 1,293 | 1,293 | 1,293 | 100 |
| 2011/06/07 | 0 | 0 | 0 | 1,287 | 0 |
| 2011/06/06 | 1,287 | 1,287 | 1,287 | 1,287 | 100 |
| 2011/06/03 | 1,313 | 1,313 | 1,295 | 1,295 | 800 |
| 2011/06/02 | 1,288 | 1,399 | 1,288 | 1,313 | 3,800 |
| 2011/06/01 | 1,288 | 1,299 | 1,284 | 1,299 | 1,400 |
| 2011/05/31 | 1,317 | 1,318 | 1,317 | 1,318 | 300 |
| 2011/05/30 | 1,316 | 1,317 | 1,316 | 1,317 | 300 |
| 2011/05/27 | 1,317 | 1,319 | 1,316 | 1,316 | 1,300 |
| 2011/05/26 | 1,316 | 1,316 | 1,316 | 1,316 | 100 |
| 2011/05/25 | 1,315 | 1,316 | 1,315 | 1,315 | 700 |
| 2011/05/24 | 1,311 | 1,315 | 1,310 | 1,315 | 1,100 |
| 2011/05/23 | 1,319 | 1,319 | 1,313 | 1,313 | 500 |
| 2011/05/20 | 1,314 | 1,317 | 1,311 | 1,317 | 300 |
| 2011/05/19 | 1,310 | 1,316 | 1,310 | 1,316 | 900 |
| 2011/05/18 | 1,310 | 1,319 | 1,310 | 1,310 | 700 |
| 2011/05/17 | 1,318 | 1,318 | 1,310 | 1,310 | 500 |
| 2011/05/16 | 1,316 | 1,319 | 1,312 | 1,319 | 2,500 |
| 2011/05/13 | 1,319 | 1,321 | 1,317 | 1,321 | 700 |
| 2011/05/12 | 1,320 | 1,321 | 1,319 | 1,319 | 400 |
| 2011/05/11 | 1,316 | 1,320 | 1,316 | 1,320 | 1,200 |
| 2011/05/10 | 1,316 | 1,320 | 1,316 | 1,320 | 1,000 |
| 2011/05/09 | 1,316 | 1,317 | 1,315 | 1,316 | 1,500 |
| 2011/05/06 | 1,318 | 1,318 | 1,314 | 1,316 | 900 |
| 2011/05/02 | 1,317 | 1,344 | 1,317 | 1,318 | 4,100 |
| 2011/04/28 | 1,294 | 1,320 | 1,294 | 1,313 | 8,200 |
| 2011/04/27 | 1,274 | 1,297 | 1,273 | 1,283 | 5,000 |
| 2011/04/26 | 1,310 | 1,320 | 1,271 | 1,271 | 53,100 |
| 2011/04/25 | 1,389 | 1,400 | 1,386 | 1,394 | 86,500 |
| 2011/04/22 | 1,387 | 1,393 | 1,384 | 1,388 | 11,100 |
| 2011/04/21 | 1,383 | 1,387 | 1,380 | 1,387 | 3,600 |
| 2011/04/20 | 1,383 | 1,387 | 1,378 | 1,378 | 6,000 |
| 2011/04/19 | 1,387 | 1,388 | 1,375 | 1,383 | 5,500 |
| 2011/04/18 | 1,381 | 1,390 | 1,376 | 1,390 | 4,100 |
| 2011/04/15 | 1,384 | 1,389 | 1,384 | 1,388 | 600 |
| 2011/04/14 | 1,387 | 1,397 | 1,384 | 1,384 | 1,400 |
| 2011/04/13 | 1,381 | 1,390 | 1,381 | 1,387 | 1,800 |
| 2011/04/12 | 1,378 | 1,379 | 1,371 | 1,379 | 1,800 |
| 2011/04/11 | 1,350 | 1,383 | 1,350 | 1,378 | 1,900 |
| 2011/04/08 | 1,320 | 1,352 | 1,316 | 1,341 | 3,000 |
| 2011/04/07 | 1,372 | 1,398 | 1,370 | 1,373 | 2,400 |
| 2011/04/06 | 1,406 | 1,408 | 1,398 | 1,401 | 2,300 |
| 2011/04/05 | 1,474 | 1,474 | 1,403 | 1,406 | 5,600 |
| 2011/04/04 | 1,464 | 1,470 | 1,463 | 1,463 | 3,500 |
| 2011/04/01 | 1,460 | 1,475 | 1,460 | 1,464 | 3,400 |
| 2011/03/31 | 1,410 | 1,445 | 1,405 | 1,430 | 2,400 |
| 2011/03/30 | 1,340 | 1,380 | 1,340 | 1,370 | 1,900 |
| 2011/03/29 | 1,310 | 1,399 | 1,300 | 1,326 | 2,500 |
| 2011/03/28 | 1,299 | 1,299 | 1,291 | 1,291 | 500 |
| 2011/03/25 | 1,282 | 1,282 | 1,282 | 1,282 | 100 |
| 2011/03/24 | 1,298 | 1,300 | 1,281 | 1,281 | 1,500 |
| 2011/03/23 | 1,295 | 1,340 | 1,295 | 1,320 | 700 |
| 2011/03/22 | 1,290 | 1,290 | 1,220 | 1,279 | 1,400 |
| 2011/03/18 | 1,199 | 1,210 | 1,153 | 1,153 | 1,700 |
| 2011/03/17 | 1,128 | 1,130 | 1,046 | 1,123 | 2,000 |
| 2011/03/16 | 979 | 1,098 | 979 | 1,098 | 2,400 |
| 2011/03/15 | 1,177 | 1,195 | 1,050 | 1,054 | 8,600 |
| 2011/03/14 | 1,152 | 1,280 | 1,152 | 1,200 | 6,500 |
| 2011/03/11 | 1,473 | 1,473 | 1,450 | 1,452 | 700 |
| 2011/03/10 | 1,449 | 1,476 | 1,449 | 1,472 | 700 |
| 2011/03/09 | 1,430 | 1,449 | 1,430 | 1,448 | 600 |
| 2011/03/08 | 1,440 | 1,440 | 1,416 | 1,435 | 2,300 |
| 2011/03/07 | 1,494 | 1,494 | 1,450 | 1,450 | 3,000 |
| 2011/03/04 | 1,473 | 1,493 | 1,473 | 1,493 | 500 |
| 2011/03/03 | 1,457 | 1,463 | 1,457 | 1,463 | 800 |
| 2011/03/02 | 1,458 | 1,460 | 1,457 | 1,457 | 1,200 |
| 2011/03/01 | 1,459 | 1,469 | 1,458 | 1,458 | 1,500 |
| 2011/02/28 | 1,440 | 1,449 | 1,437 | 1,449 | 1,000 |
| 2011/02/25 | 1,433 | 1,437 | 1,433 | 1,434 | 900 |
| 2011/02/24 | 1,430 | 1,433 | 1,430 | 1,433 | 700 |
| 2011/02/23 | 1,428 | 1,430 | 1,426 | 1,430 | 1,100 |
| 2011/02/22 | 1,417 | 1,420 | 1,415 | 1,416 | 1,700 |
| 2011/02/21 | 1,419 | 1,420 | 1,415 | 1,420 | 3,100 |
| 2011/02/18 | 1,417 | 1,419 | 1,416 | 1,419 | 600 |
| 2011/02/17 | 1,418 | 1,420 | 1,415 | 1,417 | 500 |
| 2011/02/16 | 1,418 | 1,418 | 1,410 | 1,418 | 600 |
| 2011/02/15 | 1,419 | 1,427 | 1,419 | 1,424 | 700 |
| 2011/02/14 | 1,410 | 1,411 | 1,410 | 1,411 | 800 |
| 2011/02/10 | 1,417 | 1,419 | 1,402 | 1,402 | 2,700 |
| 2011/02/09 | 1,415 | 1,415 | 1,415 | 1,415 | 100 |
| 2011/02/08 | 1,422 | 1,427 | 1,415 | 1,415 | 1,700 |
| 2011/02/07 | 1,410 | 1,420 | 1,410 | 1,420 | 700 |
| 2011/02/04 | 1,409 | 1,410 | 1,405 | 1,405 | 700 |
| 2011/02/03 | 1,410 | 1,410 | 1,403 | 1,403 | 300 |
| 2011/02/02 | 1,410 | 1,410 | 1,402 | 1,410 | 400 |
| 2011/02/01 | 1,406 | 1,410 | 1,406 | 1,410 | 200 |
| 2011/01/31 | 1,396 | 1,405 | 1,396 | 1,405 | 800 |
| 2011/01/28 | 1,405 | 1,407 | 1,400 | 1,400 | 1,000 |
| 2011/01/27 | 1,405 | 1,405 | 1,405 | 1,405 | 300 |
| 2011/01/26 | 1,401 | 1,402 | 1,401 | 1,402 | 200 |
| 2011/01/25 | 1,399 | 1,406 | 1,399 | 1,406 | 2,600 |
| 2011/01/24 | 1,407 | 1,414 | 1,407 | 1,413 | 1,000 |
| 2011/01/21 | 1,402 | 1,405 | 1,400 | 1,400 | 800 |
| 2011/01/20 | 1,410 | 1,410 | 1,404 | 1,405 | 400 |
| 2011/01/19 | 1,410 | 1,412 | 1,410 | 1,410 | 600 |
| 2011/01/18 | 1,400 | 1,409 | 1,400 | 1,409 | 2,500 |
| 2011/01/17 | 1,391 | 1,393 | 1,390 | 1,390 | 1,000 |
| 2011/01/14 | 1,389 | 1,389 | 1,376 | 1,389 | 800 |
| 2011/01/13 | 1,375 | 1,389 | 1,375 | 1,389 | 700 |
| 2011/01/12 | 1,388 | 1,394 | 1,382 | 1,382 | 1,100 |
| 2011/01/11 | 1,380 | 1,380 | 1,370 | 1,379 | 1,200 |
| 2011/01/07 | 1,355 | 1,355 | 1,355 | 1,355 | 200 |
| 2011/01/06 | 1,355 | 1,355 | 1,354 | 1,355 | 1,400 |
| 2011/01/05 | 1,352 | 1,355 | 1,350 | 1,355 | 700 |
| 2011/01/04 | 1,355 | 1,355 | 1,350 | 1,352 | 600 |