ペッパーフードサービス(3053)の株価時系列情報
ペッパーフードサービス(3053)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 212,000 | 216,000 | 211,000 | 212,000 | 58 |
| 2006/12/28 | 219,000 | 220,000 | 208,000 | 214,000 | 193 |
| 2006/12/27 | 215,000 | 220,000 | 210,000 | 215,000 | 98 |
| 2006/12/26 | 213,000 | 216,000 | 206,000 | 214,000 | 282 |
| 2006/12/25 | 222,000 | 222,000 | 214,000 | 222,000 | 229 |
| 2006/12/22 | 231,000 | 234,000 | 225,000 | 228,000 | 93 |
| 2006/12/21 | 238,000 | 240,000 | 230,000 | 232,000 | 108 |
| 2006/12/20 | 228,000 | 241,000 | 228,000 | 231,000 | 137 |
| 2006/12/19 | 239,000 | 239,000 | 227,000 | 227,000 | 118 |
| 2006/12/18 | 233,000 | 240,000 | 232,000 | 239,000 | 82 |
| 2006/12/15 | 232,000 | 238,000 | 232,000 | 232,000 | 151 |
| 2006/12/14 | 230,000 | 250,000 | 226,000 | 230,000 | 571 |
| 2006/12/13 | 228,000 | 230,000 | 221,000 | 228,000 | 104 |
| 2006/12/12 | 244,000 | 244,000 | 227,000 | 228,000 | 154 |
| 2006/12/11 | 233,000 | 244,000 | 228,000 | 240,000 | 109 |
| 2006/12/08 | 236,000 | 240,000 | 231,000 | 231,000 | 82 |
| 2006/12/07 | 252,000 | 252,000 | 230,000 | 240,000 | 204 |
| 2006/12/06 | 254,000 | 266,000 | 254,000 | 256,000 | 300 |
| 2006/12/05 | 235,000 | 258,000 | 232,000 | 252,000 | 270 |
| 2006/12/04 | 225,000 | 229,000 | 222,000 | 228,000 | 64 |
| 2006/12/01 | 212,000 | 223,000 | 209,000 | 223,000 | 101 |
| 2006/11/30 | 222,000 | 224,000 | 210,000 | 210,000 | 222 |
| 2006/11/29 | 214,000 | 225,000 | 213,000 | 216,000 | 164 |
| 2006/11/28 | 200,000 | 210,000 | 196,000 | 209,000 | 188 |
| 2006/11/27 | 188,000 | 203,000 | 188,000 | 200,000 | 196 |
| 2006/11/24 | 175,000 | 195,000 | 174,000 | 191,000 | 149 |
| 2006/11/22 | 170,000 | 190,000 | 169,000 | 178,000 | 182 |
| 2006/11/21 | 180,000 | 183,000 | 166,000 | 169,000 | 171 |
| 2006/11/20 | 187,000 | 187,000 | 176,000 | 184,000 | 130 |
| 2006/11/17 | 200,000 | 200,000 | 190,000 | 191,000 | 72 |
| 2006/11/16 | 203,000 | 204,000 | 198,000 | 204,000 | 106 |
| 2006/11/15 | 206,000 | 206,000 | 201,000 | 203,000 | 85 |
| 2006/11/14 | 208,000 | 210,000 | 198,000 | 208,000 | 175 |
| 2006/11/13 | 210,000 | 214,000 | 200,000 | 210,000 | 498 |
| 2006/11/10 | 232,000 | 232,000 | 225,000 | 226,000 | 70 |
| 2006/11/09 | 232,000 | 235,000 | 228,000 | 231,000 | 67 |
| 2006/11/08 | 243,000 | 245,000 | 231,000 | 231,000 | 62 |
| 2006/11/07 | 240,000 | 242,000 | 240,000 | 241,000 | 20 |
| 2006/11/06 | 247,000 | 248,000 | 236,000 | 239,000 | 52 |
| 2006/11/02 | 248,000 | 250,000 | 243,000 | 243,000 | 63 |
| 2006/11/01 | 252,000 | 252,000 | 248,000 | 249,000 | 29 |
| 2006/10/31 | 250,000 | 250,000 | 246,000 | 248,000 | 57 |
| 2006/10/30 | 250,000 | 254,000 | 245,000 | 254,000 | 62 |
| 2006/10/27 | 255,000 | 256,000 | 250,000 | 252,000 | 53 |
| 2006/10/26 | 251,000 | 256,000 | 247,000 | 251,000 | 99 |
| 2006/10/25 | 256,000 | 258,000 | 249,000 | 249,000 | 122 |
| 2006/10/24 | 266,000 | 266,000 | 254,000 | 255,000 | 362 |
| 2006/10/23 | 262,000 | 267,000 | 256,000 | 265,000 | 177 |
| 2006/10/20 | 269,000 | 269,000 | 255,000 | 265,000 | 161 |
| 2006/10/19 | 269,000 | 269,000 | 258,000 | 265,000 | 224 |
| 2006/10/18 | 250,000 | 266,000 | 245,000 | 266,000 | 188 |
| 2006/10/17 | 257,000 | 257,000 | 241,000 | 248,000 | 197 |
| 2006/10/16 | 245,000 | 262,000 | 245,000 | 256,000 | 332 |
| 2006/10/13 | 234,000 | 244,000 | 228,000 | 241,000 | 195 |
| 2006/10/12 | 236,000 | 248,000 | 225,000 | 226,000 | 319 |
| 2006/10/11 | 251,000 | 258,000 | 234,000 | 236,000 | 381 |
| 2006/10/10 | 261,000 | 266,000 | 250,000 | 255,000 | 249 |
| 2006/10/06 | 270,000 | 273,000 | 258,000 | 273,000 | 523 |
| 2006/10/05 | 289,000 | 290,000 | 274,000 | 275,000 | 405 |
| 2006/10/04 | 287,000 | 290,000 | 281,000 | 285,000 | 609 |
| 2006/10/03 | 288,000 | 293,000 | 283,000 | 284,000 | 758 |
| 2006/10/02 | 293,000 | 306,000 | 289,000 | 291,000 | 1,355 |
| 2006/09/29 | 291,000 | 303,000 | 289,000 | 294,000 | 2,306 |
| 2006/09/28 | 293,000 | 302,000 | 285,000 | 290,000 | 2,578 |
| 2006/09/27 | 300,000 | 312,000 | 288,000 | 290,000 | 9,112 |
| 2006/09/26 | 279,000 | 317,000 | 276,000 | 305,000 | 9,092 |
| 2006/09/25 | 324,000 | 324,000 | 275,000 | 277,000 | 10,244 |
| 2006/09/22 | 289,000 | 330,000 | 278,000 | 325,000 | 14,804 |
| 2006/09/21 | 357,000 | 360,000 | 307,000 | 307,000 | 10,502 |