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 |
|---|---|---|---|---|---|
| 2007/12/28 | 91,000 | 91,100 | 90,500 | 90,600 | 16 |
| 2007/12/27 | 92,300 | 92,300 | 91,000 | 91,000 | 27 |
| 2007/12/26 | 92,800 | 92,800 | 92,300 | 92,400 | 10 |
| 2007/12/25 | 95,000 | 95,000 | 92,800 | 92,900 | 58 |
| 2007/12/21 | 95,600 | 97,000 | 95,400 | 97,000 | 55 |
| 2007/12/20 | 96,000 | 96,100 | 95,100 | 95,500 | 39 |
| 2007/12/19 | 96,500 | 96,500 | 96,100 | 96,100 | 24 |
| 2007/12/18 | 96,700 | 96,700 | 96,400 | 96,500 | 31 |
| 2007/12/17 | 97,000 | 97,000 | 96,600 | 96,700 | 12 |
| 2007/12/14 | 96,600 | 97,400 | 96,500 | 96,500 | 20 |
| 2007/12/13 | 98,500 | 98,500 | 96,500 | 98,400 | 27 |
| 2007/12/12 | 98,500 | 98,500 | 96,500 | 98,500 | 17 |
| 2007/12/11 | 95,100 | 99,500 | 95,100 | 99,500 | 64 |
| 2007/12/10 | 94,500 | 94,900 | 94,500 | 94,900 | 12 |
| 2007/12/07 | 94,500 | 94,500 | 94,100 | 94,500 | 22 |
| 2007/12/06 | 94,000 | 94,500 | 94,000 | 94,500 | 8 |
| 2007/12/05 | 94,300 | 94,400 | 94,100 | 94,100 | 14 |
| 2007/12/04 | 93,900 | 94,200 | 93,900 | 94,100 | 11 |
| 2007/12/03 | 93,500 | 93,800 | 93,500 | 93,800 | 21 |
| 2007/11/30 | 93,500 | 93,500 | 92,700 | 93,500 | 18 |
| 2007/11/29 | 92,800 | 93,000 | 92,800 | 93,000 | 6 |
| 2007/11/28 | 92,700 | 92,800 | 91,800 | 92,800 | 8 |
| 2007/11/27 | 92,000 | 92,500 | 92,000 | 92,000 | 6 |
| 2007/11/26 | 91,500 | 91,700 | 91,500 | 91,500 | 7 |
| 2007/11/22 | 92,000 | 92,700 | 91,500 | 91,500 | 4 |
| 2007/11/21 | 93,000 | 93,000 | 92,900 | 93,000 | 4 |
| 2007/11/20 | 91,500 | 93,000 | 91,100 | 92,900 | 24 |
| 2007/11/19 | 91,700 | 92,000 | 91,700 | 91,800 | 7 |
| 2007/11/16 | 92,000 | 93,400 | 91,400 | 91,700 | 56 |
| 2007/11/15 | 94,700 | 94,800 | 94,700 | 94,700 | 5 |
| 2007/11/14 | 91,400 | 94,800 | 91,400 | 94,800 | 12 |
| 2007/11/13 | 91,400 | 91,400 | 91,400 | 91,400 | 1 |
| 2007/11/12 | 94,000 | 94,500 | 91,000 | 91,000 | 23 |
| 2007/11/09 | 96,000 | 96,000 | 94,000 | 94,000 | 15 |
| 2007/11/08 | 96,000 | 96,000 | 95,000 | 96,000 | 21 |
| 2007/11/07 | 96,000 | 96,500 | 96,000 | 96,000 | 6 |
| 2007/11/06 | 96,800 | 96,800 | 96,000 | 96,000 | 21 |
| 2007/11/05 | 96,500 | 97,000 | 96,000 | 96,200 | 17 |
| 2007/11/02 | 95,500 | 96,000 | 95,000 | 95,900 | 8 |
| 2007/11/01 | 95,900 | 96,200 | 95,000 | 95,500 | 14 |
| 2007/10/31 | 93,300 | 95,000 | 93,300 | 95,000 | 21 |
| 2007/10/30 | 96,000 | 96,800 | 94,000 | 94,300 | 25 |
| 2007/10/29 | 95,900 | 96,000 | 95,000 | 96,000 | 20 |
| 2007/10/26 | 94,000 | 95,000 | 94,000 | 94,000 | 11 |
| 2007/10/25 | 94,100 | 96,500 | 93,700 | 93,700 | 17 |
| 2007/10/24 | 93,500 | 95,100 | 93,500 | 95,100 | 6 |
| 2007/10/23 | 94,900 | 98,000 | 93,000 | 93,500 | 55 |
| 2007/10/22 | 94,300 | 94,900 | 93,200 | 94,900 | 21 |
| 2007/10/19 | 92,300 | 94,500 | 92,300 | 94,400 | 22 |
| 2007/10/18 | 92,500 | 94,000 | 92,500 | 92,500 | 27 |
| 2007/10/17 | 92,800 | 92,900 | 92,800 | 92,900 | 13 |
| 2007/10/16 | 92,100 | 92,500 | 92,000 | 92,500 | 12 |
| 2007/10/15 | 92,700 | 92,800 | 91,600 | 92,000 | 20 |
| 2007/10/12 | 92,100 | 92,300 | 91,200 | 92,000 | 19 |
| 2007/10/11 | 91,700 | 91,900 | 91,200 | 91,900 | 11 |
| 2007/10/10 | 91,000 | 91,300 | 90,700 | 90,700 | 21 |
| 2007/10/09 | 93,000 | 93,000 | 90,400 | 90,400 | 36 |
| 2007/10/05 | 90,000 | 92,500 | 90,000 | 92,500 | 49 |
| 2007/10/04 | 92,100 | 92,700 | 91,100 | 91,100 | 17 |
| 2007/10/03 | 91,100 | 92,500 | 90,700 | 92,500 | 43 |
| 2007/10/02 | 91,400 | 93,100 | 91,400 | 93,100 | 14 |
| 2007/10/01 | 90,300 | 91,200 | 90,300 | 90,300 | 7 |
| 2007/09/28 | 91,000 | 91,500 | 90,000 | 90,200 | 21 |
| 2007/09/27 | 88,500 | 90,900 | 87,500 | 90,900 | 30 |
| 2007/09/26 | 84,000 | 88,500 | 84,000 | 88,500 | 13 |
| 2007/09/25 | 88,500 | 88,500 | 87,000 | 87,000 | 5 |
| 2007/09/21 | 89,800 | 89,800 | 89,000 | 89,000 | 4 |
| 2007/09/20 | 89,900 | 89,900 | 89,000 | 89,900 | 7 |
| 2007/09/19 | 88,000 | 90,000 | 88,000 | 88,000 | 13 |
| 2007/09/18 | 90,000 | 90,000 | 87,000 | 87,000 | 7 |
| 2007/09/14 | 87,000 | 90,000 | 83,300 | 90,000 | 57 |
| 2007/09/13 | 89,000 | 89,000 | 88,000 | 88,000 | 12 |
| 2007/09/12 | 90,000 | 90,000 | 89,000 | 89,000 | 21 |
| 2007/09/11 | 90,500 | 90,500 | 90,000 | 90,500 | 26 |
| 2007/09/10 | 90,600 | 90,800 | 90,500 | 90,500 | 19 |
| 2007/09/07 | 90,500 | 91,200 | 90,300 | 90,800 | 11 |
| 2007/09/06 | 90,700 | 91,400 | 90,700 | 91,000 | 6 |
| 2007/09/05 | 91,900 | 91,900 | 90,300 | 91,400 | 21 |
| 2007/09/04 | 91,700 | 92,000 | 91,700 | 92,000 | 5 |
| 2007/09/03 | 91,000 | 92,800 | 91,000 | 91,600 | 10 |
| 2007/08/31 | 90,300 | 91,100 | 90,300 | 91,000 | 5 |
| 2007/08/30 | 91,800 | 91,800 | 90,200 | 90,500 | 9 |
| 2007/08/29 | 90,700 | 91,800 | 90,000 | 91,800 | 18 |
| 2007/08/28 | 91,000 | 92,200 | 90,800 | 90,800 | 18 |
| 2007/08/27 | 91,000 | 91,900 | 91,000 | 91,900 | 15 |
| 2007/08/24 | 91,800 | 91,800 | 91,100 | 91,100 | 15 |
| 2007/08/23 | 91,400 | 92,300 | 91,400 | 91,800 | 34 |
| 2007/08/22 | 92,100 | 92,400 | 92,100 | 92,400 | 7 |
| 2007/08/21 | 92,900 | 93,000 | 92,100 | 93,000 | 13 |
| 2007/08/20 | 92,000 | 93,500 | 92,000 | 92,600 | 15 |
| 2007/08/17 | 95,000 | 95,000 | 91,400 | 91,500 | 20 |
| 2007/08/16 | 94,000 | 95,000 | 92,000 | 95,000 | 38 |
| 2007/08/15 | 93,800 | 95,000 | 93,800 | 94,600 | 19 |
| 2007/08/14 | 96,800 | 97,800 | 96,000 | 97,800 | 20 |
| 2007/08/13 | 94,000 | 95,000 | 93,500 | 94,500 | 21 |
| 2007/08/10 | 96,900 | 97,000 | 96,000 | 97,000 | 41 |
| 2007/08/09 | 96,100 | 97,100 | 96,000 | 96,900 | 19 |
| 2007/08/08 | 100,000 | 100,000 | 96,000 | 96,600 | 34 |
| 2007/08/07 | 101,000 | 103,000 | 100,000 | 100,000 | 10 |
| 2007/08/06 | 101,000 | 102,000 | 100,000 | 101,000 | 25 |
| 2007/08/03 | 105,000 | 105,000 | 103,000 | 104,000 | 89 |
| 2007/08/02 | 105,000 | 105,000 | 100,000 | 103,000 | 45 |
| 2007/08/01 | 101,000 | 105,000 | 101,000 | 103,000 | 74 |
| 2007/07/31 | 99,500 | 101,000 | 99,000 | 101,000 | 30 |
| 2007/07/30 | 96,600 | 99,000 | 95,500 | 99,000 | 31 |
| 2007/07/27 | 94,900 | 96,000 | 92,200 | 95,000 | 41 |
| 2007/07/26 | 94,200 | 95,900 | 92,200 | 95,900 | 69 |
| 2007/07/25 | 94,300 | 95,500 | 94,000 | 95,500 | 59 |
| 2007/07/24 | 92,000 | 95,400 | 92,000 | 95,000 | 106 |
| 2007/07/23 | 92,200 | 92,500 | 91,600 | 92,200 | 53 |
| 2007/07/20 | 93,300 | 93,500 | 92,000 | 93,300 | 116 |
| 2007/07/19 | 93,300 | 94,500 | 92,000 | 93,300 | 83 |
| 2007/07/18 | 95,800 | 95,800 | 94,300 | 94,500 | 79 |
| 2007/07/17 | 98,400 | 98,400 | 97,300 | 97,300 | 31 |
| 2007/07/13 | 94,700 | 99,600 | 94,700 | 99,500 | 300 |
| 2007/07/12 | 101,000 | 101,000 | 99,500 | 99,600 | 74 |
| 2007/07/11 | 99,000 | 101,000 | 98,600 | 101,000 | 184 |
| 2007/07/10 | 100,000 | 101,000 | 99,500 | 100,000 | 110 |
| 2007/07/09 | 100,000 | 103,000 | 100,000 | 101,000 | 130 |
| 2007/07/06 | 104,000 | 104,000 | 100,000 | 103,000 | 119 |
| 2007/07/05 | 106,000 | 106,000 | 101,000 | 104,000 | 267 |
| 2007/07/04 | 108,000 | 109,000 | 107,000 | 107,000 | 64 |
| 2007/07/03 | 111,000 | 111,000 | 108,000 | 109,000 | 80 |
| 2007/07/02 | 111,000 | 111,000 | 110,000 | 111,000 | 35 |
| 2007/06/29 | 112,000 | 112,000 | 110,000 | 111,000 | 53 |
| 2007/06/28 | 112,000 | 113,000 | 110,000 | 112,000 | 291 |
| 2007/06/27 | 113,000 | 114,000 | 113,000 | 113,000 | 74 |
| 2007/06/26 | 113,000 | 115,000 | 112,000 | 115,000 | 158 |
| 2007/06/25 | 118,000 | 118,000 | 116,000 | 117,000 | 173 |
| 2007/06/22 | 120,000 | 120,000 | 116,000 | 118,000 | 177 |
| 2007/06/21 | 120,000 | 120,000 | 118,000 | 120,000 | 90 |
| 2007/06/20 | 119,000 | 120,000 | 118,000 | 119,000 | 43 |
| 2007/06/19 | 118,000 | 120,000 | 118,000 | 119,000 | 59 |
| 2007/06/18 | 119,000 | 120,000 | 118,000 | 118,000 | 90 |
| 2007/06/15 | 122,000 | 122,000 | 117,000 | 120,000 | 229 |
| 2007/06/14 | 123,000 | 123,000 | 120,000 | 123,000 | 95 |
| 2007/06/13 | 123,000 | 123,000 | 122,000 | 123,000 | 53 |
| 2007/06/12 | 126,000 | 126,000 | 123,000 | 124,000 | 62 |
| 2007/06/11 | 126,000 | 126,000 | 125,000 | 126,000 | 33 |
| 2007/06/08 | 123,000 | 125,000 | 123,000 | 125,000 | 51 |
| 2007/06/07 | 125,000 | 125,000 | 124,000 | 125,000 | 70 |
| 2007/06/06 | 127,000 | 127,000 | 125,000 | 126,000 | 94 |
| 2007/06/05 | 128,000 | 128,000 | 126,000 | 127,000 | 108 |
| 2007/06/04 | 128,000 | 128,000 | 125,000 | 128,000 | 137 |
| 2007/06/01 | 125,000 | 126,000 | 125,000 | 126,000 | 87 |
| 2007/05/31 | 124,000 | 127,000 | 123,000 | 125,000 | 180 |
| 2007/05/30 | 125,000 | 125,000 | 122,000 | 123,000 | 115 |
| 2007/05/29 | 122,000 | 125,000 | 121,000 | 122,000 | 432 |
| 2007/05/28 | 120,000 | 122,000 | 119,000 | 122,000 | 187 |
| 2007/05/25 | 119,000 | 121,000 | 118,000 | 120,000 | 206 |
| 2007/05/24 | 121,000 | 121,000 | 118,000 | 119,000 | 197 |
| 2007/05/23 | 122,000 | 122,000 | 119,000 | 119,000 | 336 |
| 2007/05/22 | 117,000 | 122,000 | 117,000 | 121,000 | 611 |
| 2007/05/21 | 121,000 | 124,000 | 115,000 | 116,000 | 863 |
| 2007/05/18 | 118,000 | 121,000 | 118,000 | 120,000 | 819 |
| 2007/05/17 | 115,000 | 121,000 | 111,000 | 118,000 | 4,362 |
| 2007/05/16 | 133,000 | 134,000 | 130,000 | 131,000 | 166 |
| 2007/05/15 | 137,000 | 137,000 | 135,000 | 135,000 | 107 |
| 2007/05/14 | 139,000 | 139,000 | 136,000 | 137,000 | 120 |
| 2007/05/11 | 139,000 | 139,000 | 137,000 | 138,000 | 78 |
| 2007/05/10 | 140,000 | 140,000 | 139,000 | 139,000 | 55 |
| 2007/05/09 | 141,000 | 141,000 | 140,000 | 140,000 | 54 |
| 2007/05/08 | 143,000 | 144,000 | 141,000 | 141,000 | 42 |
| 2007/05/07 | 143,000 | 145,000 | 142,000 | 143,000 | 36 |
| 2007/05/02 | 139,000 | 143,000 | 139,000 | 139,000 | 57 |
| 2007/05/01 | 140,000 | 140,000 | 137,000 | 138,000 | 75 |
| 2007/04/27 | 138,000 | 140,000 | 138,000 | 139,000 | 33 |
| 2007/04/26 | 138,000 | 140,000 | 137,000 | 139,000 | 27 |
| 2007/04/25 | 143,000 | 143,000 | 138,000 | 138,000 | 40 |
| 2007/04/24 | 137,000 | 142,000 | 137,000 | 142,000 | 75 |
| 2007/04/23 | 141,000 | 141,000 | 137,000 | 140,000 | 127 |
| 2007/04/20 | 144,000 | 144,000 | 142,000 | 143,000 | 41 |
| 2007/04/19 | 145,000 | 146,000 | 144,000 | 145,000 | 52 |
| 2007/04/18 | 147,000 | 148,000 | 143,000 | 147,000 | 139 |
| 2007/04/17 | 148,000 | 149,000 | 146,000 | 146,000 | 38 |
| 2007/04/16 | 153,000 | 153,000 | 146,000 | 147,000 | 161 |
| 2007/04/13 | 149,000 | 158,000 | 149,000 | 152,000 | 559 |
| 2007/04/12 | 148,000 | 151,000 | 147,000 | 147,000 | 72 |
| 2007/04/11 | 147,000 | 148,000 | 146,000 | 146,000 | 30 |
| 2007/04/10 | 146,000 | 150,000 | 146,000 | 147,000 | 51 |
| 2007/04/09 | 146,000 | 149,000 | 145,000 | 148,000 | 75 |
| 2007/04/06 | 150,000 | 150,000 | 147,000 | 147,000 | 84 |
| 2007/04/05 | 153,000 | 153,000 | 150,000 | 151,000 | 143 |
| 2007/04/04 | 157,000 | 157,000 | 150,000 | 154,000 | 221 |
| 2007/04/03 | 154,000 | 175,000 | 154,000 | 157,000 | 1,001 |
| 2007/04/02 | 148,000 | 152,000 | 148,000 | 151,000 | 233 |
| 2007/03/30 | 147,000 | 147,000 | 145,000 | 147,000 | 115 |
| 2007/03/29 | 146,000 | 147,000 | 145,000 | 146,000 | 104 |
| 2007/03/28 | 148,000 | 148,000 | 144,000 | 146,000 | 211 |
| 2007/03/27 | 143,000 | 153,000 | 141,000 | 148,000 | 817 |
| 2007/03/26 | 135,000 | 143,000 | 135,000 | 137,000 | 367 |
| 2007/03/23 | 135,000 | 136,000 | 132,000 | 136,000 | 292 |
| 2007/03/22 | 143,000 | 143,000 | 136,000 | 138,000 | 326 |
| 2007/03/20 | 142,000 | 143,000 | 141,000 | 141,000 | 193 |
| 2007/03/19 | 148,000 | 148,000 | 141,000 | 143,000 | 205 |
| 2007/03/16 | 149,000 | 150,000 | 149,000 | 149,000 | 33 |
| 2007/03/15 | 149,000 | 151,000 | 149,000 | 150,000 | 88 |
| 2007/03/14 | 152,000 | 152,000 | 148,000 | 149,000 | 149 |
| 2007/03/13 | 155,000 | 155,000 | 153,000 | 153,000 | 121 |
| 2007/03/12 | 156,000 | 157,000 | 154,000 | 156,000 | 124 |
| 2007/03/09 | 157,000 | 158,000 | 155,000 | 156,000 | 96 |
| 2007/03/08 | 158,000 | 158,000 | 156,000 | 158,000 | 113 |
| 2007/03/07 | 161,000 | 161,000 | 158,000 | 158,000 | 28 |
| 2007/03/06 | 157,000 | 162,000 | 157,000 | 161,000 | 44 |
| 2007/03/05 | 157,000 | 160,000 | 156,000 | 157,000 | 90 |
| 2007/03/02 | 158,000 | 159,000 | 156,000 | 158,000 | 35 |
| 2007/03/01 | 160,000 | 160,000 | 155,000 | 156,000 | 92 |
| 2007/02/28 | 154,000 | 162,000 | 153,000 | 160,000 | 201 |
| 2007/02/27 | 169,000 | 169,000 | 156,000 | 164,000 | 225 |
| 2007/02/26 | 175,000 | 175,000 | 166,000 | 169,000 | 238 |
| 2007/02/23 | 168,000 | 176,000 | 168,000 | 174,000 | 326 |
| 2007/02/22 | 160,000 | 173,000 | 157,000 | 167,000 | 651 |
| 2007/02/21 | 156,000 | 160,000 | 154,000 | 160,000 | 61 |
| 2007/02/20 | 156,000 | 158,000 | 156,000 | 156,000 | 59 |
| 2007/02/19 | 155,000 | 158,000 | 155,000 | 156,000 | 53 |
| 2007/02/16 | 153,000 | 156,000 | 153,000 | 154,000 | 57 |
| 2007/02/15 | 161,000 | 161,000 | 152,000 | 153,000 | 264 |
| 2007/02/14 | 159,000 | 162,000 | 159,000 | 162,000 | 58 |
| 2007/02/13 | 159,000 | 161,000 | 158,000 | 158,000 | 31 |
| 2007/02/09 | 160,000 | 160,000 | 156,000 | 158,000 | 107 |
| 2007/02/08 | 163,000 | 163,000 | 160,000 | 160,000 | 93 |
| 2007/02/07 | 164,000 | 164,000 | 161,000 | 162,000 | 42 |
| 2007/02/06 | 164,000 | 164,000 | 161,000 | 163,000 | 62 |
| 2007/02/05 | 162,000 | 163,000 | 160,000 | 163,000 | 74 |
| 2007/02/02 | 163,000 | 164,000 | 162,000 | 162,000 | 23 |
| 2007/02/01 | 161,000 | 164,000 | 160,000 | 162,000 | 60 |
| 2007/01/31 | 160,000 | 162,000 | 159,000 | 161,000 | 122 |
| 2007/01/30 | 165,000 | 165,000 | 161,000 | 163,000 | 118 |
| 2007/01/29 | 166,000 | 167,000 | 166,000 | 166,000 | 94 |
| 2007/01/26 | 163,000 | 169,000 | 163,000 | 168,000 | 89 |
| 2007/01/25 | 168,000 | 171,000 | 163,000 | 169,000 | 198 |
| 2007/01/24 | 173,000 | 173,000 | 168,000 | 168,000 | 212 |
| 2007/01/23 | 173,000 | 178,000 | 168,000 | 172,000 | 484 |
| 2007/01/22 | 170,000 | 173,000 | 168,000 | 172,000 | 546 |
| 2007/01/19 | 170,000 | 170,000 | 166,000 | 167,000 | 461 |
| 2007/01/18 | 164,000 | 172,000 | 163,000 | 167,000 | 613 |
| 2007/01/17 | 162,000 | 164,000 | 159,000 | 161,000 | 464 |
| 2007/01/16 | 162,000 | 165,000 | 153,000 | 160,000 | 1,147 |
| 2007/01/15 | 162,000 | 163,000 | 159,000 | 159,000 | 1,165 |
| 2007/01/12 | 190,000 | 194,000 | 185,000 | 189,000 | 112 |
| 2007/01/11 | 185,000 | 192,000 | 184,000 | 188,000 | 32 |
| 2007/01/10 | 186,000 | 192,000 | 183,000 | 186,000 | 93 |
| 2007/01/09 | 202,000 | 202,000 | 191,000 | 192,000 | 77 |
| 2007/01/05 | 206,000 | 206,000 | 195,000 | 202,000 | 136 |
| 2007/01/04 | 210,000 | 210,000 | 204,000 | 210,000 | 60 |