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 |
|---|---|---|---|---|---|
| 2008/12/30 | 43,850 | 43,850 | 43,700 | 43,700 | 8 |
| 2008/12/29 | 43,900 | 45,300 | 43,650 | 43,650 | 26 |
| 2008/12/26 | 41,200 | 42,300 | 41,200 | 41,900 | 62 |
| 2008/12/25 | 45,000 | 45,000 | 45,000 | 45,000 | 13 |
| 2008/12/24 | 49,400 | 50,000 | 49,300 | 50,000 | 48 |
| 2008/12/22 | 49,500 | 49,850 | 49,100 | 49,550 | 31 |
| 2008/12/19 | 49,100 | 50,000 | 49,100 | 49,250 | 12 |
| 2008/12/18 | 49,850 | 49,850 | 49,000 | 49,700 | 23 |
| 2008/12/17 | 50,000 | 50,100 | 49,800 | 50,000 | 14 |
| 2008/12/16 | 49,000 | 50,300 | 49,000 | 50,000 | 27 |
| 2008/12/15 | 47,850 | 49,000 | 47,800 | 49,000 | 44 |
| 2008/12/12 | 46,900 | 46,900 | 46,850 | 46,850 | 12 |
| 2008/12/11 | 46,850 | 46,900 | 46,800 | 46,800 | 6 |
| 2008/12/10 | 46,900 | 46,900 | 46,500 | 46,850 | 9 |
| 2008/12/09 | 45,750 | 46,900 | 45,600 | 46,900 | 30 |
| 2008/12/08 | 44,900 | 46,000 | 44,700 | 45,550 | 9 |
| 2008/12/05 | 45,050 | 45,100 | 44,500 | 44,500 | 16 |
| 2008/12/04 | 46,000 | 46,600 | 45,000 | 45,000 | 22 |
| 2008/12/03 | 45,000 | 45,200 | 45,000 | 45,200 | 5 |
| 2008/12/02 | 45,600 | 45,600 | 44,300 | 44,500 | 9 |
| 2008/12/01 | 47,400 | 47,400 | 44,300 | 44,300 | 34 |
| 2008/11/28 | 46,000 | 46,900 | 46,000 | 46,100 | 18 |
| 2008/11/27 | 46,000 | 46,000 | 46,000 | 46,000 | 15 |
| 2008/11/26 | 46,000 | 46,050 | 46,000 | 46,000 | 6 |
| 2008/11/25 | 45,500 | 46,400 | 45,500 | 46,000 | 12 |
| 2008/11/21 | 45,050 | 46,000 | 44,100 | 46,000 | 15 |
| 2008/11/20 | 45,300 | 45,300 | 45,000 | 45,000 | 11 |
| 2008/11/19 | 46,400 | 46,700 | 45,500 | 45,500 | 10 |
| 2008/11/18 | 46,700 | 46,700 | 46,000 | 46,600 | 7 |
| 2008/11/17 | 44,300 | 46,650 | 44,300 | 45,450 | 11 |
| 2008/11/14 | 45,500 | 45,500 | 45,000 | 45,000 | 19 |
| 2008/11/13 | 44,800 | 44,800 | 44,000 | 44,800 | 10 |
| 2008/11/12 | 44,000 | 44,400 | 43,900 | 44,400 | 8 |
| 2008/11/11 | 44,000 | 44,400 | 43,800 | 43,800 | 9 |
| 2008/11/10 | 43,000 | 43,800 | 43,000 | 43,800 | 9 |
| 2008/11/07 | 44,400 | 44,400 | 42,150 | 42,600 | 18 |
| 2008/11/06 | 43,500 | 44,000 | 43,400 | 44,000 | 14 |
| 2008/11/05 | 42,150 | 43,500 | 42,150 | 43,500 | 6 |
| 2008/11/04 | 42,000 | 42,000 | 42,000 | 42,000 | 8 |
| 2008/10/31 | 41,200 | 41,200 | 40,500 | 41,050 | 11 |
| 2008/10/30 | 40,500 | 41,400 | 40,500 | 41,400 | 11 |
| 2008/10/29 | 40,000 | 40,000 | 40,000 | 40,000 | 10 |
| 2008/10/28 | 37,000 | 38,900 | 37,000 | 38,500 | 21 |
| 2008/10/27 | 38,050 | 38,400 | 38,000 | 38,000 | 12 |
| 2008/10/24 | 38,900 | 39,000 | 38,000 | 38,000 | 14 |
| 2008/10/23 | 40,000 | 40,000 | 38,000 | 38,000 | 24 |
| 2008/10/22 | 41,200 | 41,200 | 41,000 | 41,100 | 5 |
| 2008/10/21 | 41,000 | 41,000 | 40,400 | 40,400 | 22 |
| 2008/10/20 | 39,400 | 40,600 | 39,400 | 40,600 | 14 |
| 2008/10/17 | 40,000 | 40,100 | 39,800 | 39,800 | 8 |
| 2008/10/16 | 40,400 | 40,400 | 39,500 | 39,900 | 15 |
| 2008/10/15 | 40,550 | 40,550 | 40,150 | 40,550 | 24 |
| 2008/10/14 | 36,550 | 36,550 | 36,150 | 36,550 | 31 |
| 2008/10/10 | 36,000 | 36,000 | 32,500 | 32,550 | 39 |
| 2008/10/09 | 35,000 | 36,000 | 34,000 | 36,000 | 20 |
| 2008/10/08 | 38,500 | 38,500 | 35,850 | 35,850 | 35 |
| 2008/10/07 | 39,850 | 39,850 | 39,850 | 39,850 | 15 |
| 2008/10/06 | 47,500 | 47,500 | 43,850 | 43,850 | 21 |
| 2008/10/03 | 50,000 | 50,000 | 47,850 | 47,850 | 35 |
| 2008/10/02 | 50,100 | 51,300 | 50,000 | 50,000 | 9 |
| 2008/10/01 | 51,500 | 52,000 | 50,000 | 50,000 | 12 |
| 2008/09/30 | 50,000 | 52,100 | 49,900 | 51,500 | 8 |
| 2008/09/29 | 52,000 | 52,000 | 51,000 | 51,000 | 4 |
| 2008/09/26 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2008/09/25 | 50,000 | 50,000 | 49,000 | 49,500 | 23 |
| 2008/09/24 | 51,500 | 51,500 | 50,000 | 50,000 | 25 |
| 2008/09/22 | 53,200 | 53,200 | 51,500 | 51,500 | 7 |
| 2008/09/19 | 53,400 | 53,400 | 53,200 | 53,200 | 15 |
| 2008/09/18 | 55,000 | 55,000 | 54,900 | 54,900 | 2 |
| 2008/09/17 | 56,500 | 56,600 | 56,500 | 56,600 | 6 |
| 2008/09/16 | 55,100 | 56,300 | 54,800 | 56,300 | 7 |
| 2008/09/12 | 56,500 | 56,500 | 55,500 | 55,500 | 24 |
| 2008/09/11 | 56,700 | 56,700 | 56,500 | 56,500 | 8 |
| 2008/09/10 | 56,600 | 56,700 | 56,600 | 56,700 | 3 |
| 2008/09/09 | 56,800 | 56,800 | 56,700 | 56,700 | 4 |
| 2008/09/08 | 57,200 | 57,200 | 57,000 | 57,100 | 11 |
| 2008/09/05 | 56,600 | 57,200 | 56,600 | 57,200 | 23 |
| 2008/09/04 | 57,200 | 57,200 | 57,000 | 57,000 | 3 |
| 2008/09/03 | 56,800 | 58,000 | 56,800 | 57,600 | 10 |
| 2008/09/02 | 58,900 | 58,900 | 57,000 | 57,000 | 16 |
| 2008/09/01 | 57,600 | 58,500 | 57,500 | 58,500 | 9 |
| 2008/08/29 | 57,100 | 57,500 | 57,100 | 57,500 | 4 |
| 2008/08/28 | 57,600 | 57,700 | 57,000 | 57,100 | 15 |
| 2008/08/27 | 57,600 | 57,600 | 57,600 | 57,600 | 4 |
| 2008/08/26 | 58,900 | 58,900 | 58,800 | 58,800 | 2 |
| 2008/08/22 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2008/08/21 | 57,100 | 57,600 | 57,100 | 57,600 | 3 |
| 2008/08/20 | 57,100 | 59,300 | 57,100 | 57,800 | 17 |
| 2008/08/19 | 57,500 | 58,100 | 57,500 | 58,100 | 4 |
| 2008/08/18 | 59,300 | 59,300 | 59,300 | 59,300 | 10 |
| 2008/08/15 | 57,200 | 57,600 | 57,000 | 57,100 | 12 |
| 2008/08/14 | 57,100 | 57,200 | 57,100 | 57,100 | 4 |
| 2008/08/13 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2008/08/12 | 57,500 | 57,500 | 57,000 | 57,100 | 16 |
| 2008/08/11 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2008/08/08 | 58,700 | 58,700 | 57,400 | 57,500 | 5 |
| 2008/08/07 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2008/08/06 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2008/08/05 | 57,000 | 57,000 | 57,000 | 57,000 | 2 |
| 2008/08/04 | 59,000 | 59,000 | 59,000 | 59,000 | 5 |
| 2008/08/01 | 56,600 | 59,000 | 56,600 | 59,000 | 14 |
| 2008/07/31 | 58,500 | 58,500 | 56,400 | 56,400 | 18 |
| 2008/07/30 | 58,100 | 58,100 | 56,500 | 56,500 | 19 |
| 2008/07/29 | 58,600 | 58,600 | 58,000 | 58,000 | 3 |
| 2008/07/28 | 58,100 | 59,000 | 58,100 | 59,000 | 4 |
| 2008/07/25 | 60,000 | 60,000 | 58,100 | 58,100 | 3 |
| 2008/07/24 | 56,900 | 61,000 | 56,900 | 61,000 | 34 |
| 2008/07/23 | 56,700 | 56,900 | 56,700 | 56,900 | 7 |
| 2008/07/22 | 56,900 | 56,900 | 56,600 | 56,600 | 6 |
| 2008/07/18 | 56,500 | 57,000 | 56,500 | 56,600 | 7 |
| 2008/07/17 | 56,800 | 56,800 | 56,500 | 56,500 | 15 |
| 2008/07/16 | 57,500 | 57,500 | 57,100 | 57,100 | 10 |
| 2008/07/15 | 57,500 | 57,800 | 57,400 | 57,400 | 9 |
| 2008/07/14 | 58,600 | 58,600 | 58,000 | 58,000 | 20 |
| 2008/07/11 | 59,000 | 59,000 | 58,600 | 58,600 | 13 |
| 2008/07/10 | 59,100 | 59,100 | 59,000 | 59,000 | 5 |
| 2008/07/09 | 59,200 | 59,200 | 59,100 | 59,100 | 9 |
| 2008/07/08 | 60,000 | 60,000 | 59,500 | 59,500 | 11 |
| 2008/07/07 | 60,200 | 60,200 | 60,100 | 60,100 | 3 |
| 2008/07/04 | 63,200 | 63,200 | 61,000 | 61,000 | 7 |
| 2008/07/03 | 62,000 | 63,000 | 61,500 | 63,000 | 8 |
| 2008/07/02 | 61,200 | 62,000 | 61,000 | 62,000 | 7 |
| 2008/07/01 | 60,100 | 61,200 | 60,000 | 61,200 | 8 |
| 2008/06/30 | 62,000 | 62,000 | 60,000 | 60,000 | 29 |
| 2008/06/27 | 65,100 | 66,000 | 61,200 | 61,500 | 31 |
| 2008/06/26 | 67,200 | 67,200 | 66,200 | 66,200 | 25 |
| 2008/06/25 | 66,400 | 68,000 | 66,400 | 67,200 | 53 |
| 2008/06/24 | 71,500 | 71,900 | 71,400 | 71,900 | 66 |
| 2008/06/23 | 71,300 | 71,500 | 71,100 | 71,400 | 22 |
| 2008/06/20 | 71,400 | 71,400 | 71,000 | 71,000 | 35 |
| 2008/06/19 | 71,700 | 71,700 | 71,300 | 71,400 | 27 |
| 2008/06/18 | 71,700 | 71,800 | 71,400 | 71,500 | 22 |
| 2008/06/17 | 71,300 | 71,700 | 71,300 | 71,700 | 10 |
| 2008/06/16 | 71,300 | 71,500 | 70,500 | 71,500 | 28 |
| 2008/06/13 | 71,500 | 71,500 | 70,600 | 71,300 | 6 |
| 2008/06/12 | 70,300 | 71,000 | 70,300 | 70,400 | 14 |
| 2008/06/11 | 71,600 | 71,600 | 70,600 | 71,500 | 7 |
| 2008/06/10 | 71,900 | 71,900 | 70,600 | 70,600 | 14 |
| 2008/06/09 | 70,800 | 71,800 | 70,500 | 71,800 | 7 |
| 2008/06/06 | 70,200 | 71,500 | 70,200 | 71,000 | 14 |
| 2008/06/05 | 69,900 | 70,100 | 69,900 | 70,100 | 4 |
| 2008/06/04 | 69,900 | 72,000 | 69,900 | 70,100 | 21 |
| 2008/06/03 | 72,000 | 72,000 | 69,800 | 70,000 | 27 |
| 2008/06/02 | 70,000 | 72,000 | 70,000 | 72,000 | 27 |
| 2008/05/30 | 70,000 | 70,000 | 69,500 | 69,700 | 5 |
| 2008/05/29 | 69,500 | 69,500 | 69,100 | 69,100 | 7 |
| 2008/05/28 | 70,000 | 70,000 | 69,500 | 69,500 | 8 |
| 2008/05/27 | 68,900 | 69,000 | 68,900 | 69,000 | 8 |
| 2008/05/26 | 69,000 | 69,000 | 68,900 | 69,000 | 16 |
| 2008/05/23 | 68,800 | 69,000 | 68,500 | 69,000 | 19 |
| 2008/05/22 | 69,000 | 69,000 | 69,000 | 69,000 | 2 |
| 2008/05/21 | 68,200 | 68,600 | 68,200 | 68,200 | 11 |
| 2008/05/20 | 70,000 | 70,000 | 68,100 | 68,100 | 19 |
| 2008/05/19 | 68,200 | 69,800 | 68,200 | 69,800 | 10 |
| 2008/05/16 | 69,000 | 69,100 | 68,000 | 68,000 | 37 |
| 2008/05/15 | 70,000 | 71,000 | 69,600 | 71,000 | 24 |
| 2008/05/14 | 71,500 | 71,500 | 69,900 | 69,900 | 23 |
| 2008/05/13 | 70,200 | 71,000 | 70,200 | 70,900 | 9 |
| 2008/05/12 | 70,000 | 70,000 | 69,200 | 70,000 | 6 |
| 2008/05/09 | 69,000 | 72,500 | 69,000 | 70,200 | 32 |
| 2008/05/08 | 65,500 | 69,000 | 65,500 | 68,500 | 18 |
| 2008/05/07 | 64,700 | 65,500 | 64,500 | 64,500 | 6 |
| 2008/05/02 | 64,000 | 64,400 | 63,800 | 64,400 | 8 |
| 2008/05/01 | 63,900 | 63,900 | 63,400 | 63,800 | 9 |
| 2008/04/30 | 63,500 | 64,000 | 63,400 | 63,400 | 17 |
| 2008/04/28 | 63,900 | 64,000 | 63,500 | 63,500 | 20 |
| 2008/04/25 | 63,000 | 63,600 | 62,900 | 63,500 | 16 |
| 2008/04/24 | 63,600 | 63,700 | 63,200 | 63,700 | 8 |
| 2008/04/23 | 63,900 | 63,900 | 63,900 | 63,900 | 1 |
| 2008/04/22 | 63,500 | 63,500 | 63,500 | 63,500 | 5 |
| 2008/04/21 | 64,000 | 64,000 | 63,900 | 63,900 | 6 |
| 2008/04/18 | 62,400 | 63,500 | 62,000 | 63,500 | 9 |
| 2008/04/17 | 63,400 | 63,400 | 62,900 | 62,900 | 6 |
| 2008/04/16 | 63,800 | 63,800 | 61,600 | 61,600 | 36 |
| 2008/04/15 | 64,100 | 64,100 | 64,000 | 64,000 | 8 |
| 2008/04/14 | 64,500 | 64,500 | 64,000 | 64,000 | 2 |
| 2008/04/11 | 66,000 | 66,000 | 63,400 | 63,400 | 5 |
| 2008/04/10 | 66,900 | 66,900 | 66,800 | 66,800 | 6 |
| 2008/04/09 | 63,500 | 64,800 | 63,500 | 64,800 | 3 |
| 2008/04/08 | 62,900 | 63,000 | 62,900 | 63,000 | 4 |
| 2008/04/07 | 63,100 | 63,100 | 62,800 | 62,800 | 5 |
| 2008/04/04 | 63,000 | 63,700 | 62,900 | 63,100 | 8 |
| 2008/04/03 | 62,700 | 63,000 | 62,700 | 63,000 | 8 |
| 2008/04/02 | 62,800 | 63,000 | 62,700 | 62,700 | 25 |
| 2008/04/01 | 61,400 | 62,500 | 61,400 | 62,500 | 9 |
| 2008/03/31 | 61,000 | 61,500 | 61,000 | 61,400 | 6 |
| 2008/03/28 | 61,000 | 61,000 | 60,700 | 60,800 | 8 |
| 2008/03/27 | 60,000 | 60,500 | 60,000 | 60,500 | 8 |
| 2008/03/25 | 60,000 | 61,000 | 59,700 | 59,700 | 13 |
| 2008/03/24 | 59,600 | 60,000 | 59,600 | 60,000 | 7 |
| 2008/03/21 | 60,000 | 60,100 | 60,000 | 60,100 | 3 |
| 2008/03/19 | 60,000 | 61,500 | 60,000 | 60,500 | 12 |
| 2008/03/18 | 59,500 | 60,000 | 59,500 | 60,000 | 2 |
| 2008/03/17 | 61,300 | 61,300 | 59,000 | 59,500 | 20 |
| 2008/03/14 | 65,500 | 65,500 | 62,800 | 62,800 | 26 |
| 2008/03/13 | 66,900 | 70,000 | 66,900 | 67,000 | 23 |
| 2008/03/12 | 68,500 | 68,500 | 68,500 | 68,500 | 6 |
| 2008/03/11 | 63,900 | 67,000 | 63,900 | 67,000 | 20 |
| 2008/03/10 | 67,700 | 67,700 | 66,500 | 66,600 | 15 |
| 2008/03/07 | 68,200 | 68,200 | 67,800 | 67,800 | 12 |
| 2008/03/06 | 67,800 | 69,800 | 67,700 | 69,000 | 10 |
| 2008/03/05 | 70,000 | 70,000 | 69,500 | 69,500 | 2 |
| 2008/03/04 | 69,500 | 69,500 | 67,500 | 69,500 | 17 |
| 2008/03/03 | 70,100 | 70,100 | 69,900 | 70,000 | 18 |
| 2008/02/29 | 70,600 | 70,600 | 70,100 | 70,100 | 5 |
| 2008/02/28 | 72,300 | 72,300 | 70,500 | 70,500 | 9 |
| 2008/02/27 | 70,400 | 72,800 | 70,400 | 72,700 | 6 |
| 2008/02/26 | 71,900 | 71,900 | 70,000 | 70,300 | 21 |
| 2008/02/25 | 73,500 | 73,500 | 71,000 | 71,100 | 6 |
| 2008/02/22 | 73,500 | 73,600 | 72,000 | 73,600 | 7 |
| 2008/02/21 | 72,400 | 73,600 | 72,400 | 73,600 | 12 |
| 2008/02/20 | 69,100 | 72,100 | 69,100 | 72,100 | 12 |
| 2008/02/19 | 72,000 | 72,000 | 71,100 | 72,000 | 9 |
| 2008/02/18 | 71,200 | 74,000 | 71,200 | 74,000 | 20 |
| 2008/02/15 | 69,600 | 73,200 | 68,000 | 73,200 | 35 |
| 2008/02/14 | 72,100 | 72,500 | 68,800 | 69,100 | 47 |
| 2008/02/13 | 78,000 | 78,100 | 75,500 | 75,500 | 25 |
| 2008/02/12 | 83,000 | 83,000 | 79,000 | 79,100 | 7 |
| 2008/02/08 | 80,000 | 81,000 | 79,500 | 81,000 | 7 |
| 2008/02/07 | 79,600 | 80,600 | 79,600 | 80,000 | 8 |
| 2008/02/06 | 80,000 | 80,500 | 79,500 | 79,500 | 10 |
| 2008/02/05 | 80,000 | 81,000 | 80,000 | 80,100 | 8 |
| 2008/02/04 | 77,900 | 79,900 | 77,900 | 79,900 | 13 |
| 2008/02/01 | 80,000 | 80,200 | 77,800 | 77,800 | 18 |
| 2008/01/31 | 75,000 | 79,000 | 75,000 | 77,800 | 21 |
| 2008/01/30 | 74,600 | 74,600 | 74,600 | 74,600 | 1 |
| 2008/01/29 | 75,000 | 75,000 | 74,500 | 74,500 | 4 |
| 2008/01/28 | 75,900 | 75,900 | 75,000 | 75,000 | 11 |
| 2008/01/25 | 73,900 | 75,000 | 72,100 | 75,000 | 27 |
| 2008/01/24 | 69,500 | 71,900 | 69,500 | 71,900 | 6 |
| 2008/01/23 | 72,200 | 72,200 | 67,500 | 67,500 | 13 |
| 2008/01/22 | 70,000 | 70,000 | 67,200 | 67,200 | 26 |
| 2008/01/21 | 72,000 | 73,000 | 72,000 | 73,000 | 8 |
| 2008/01/18 | 67,700 | 71,000 | 67,700 | 71,000 | 21 |
| 2008/01/17 | 68,500 | 70,000 | 67,600 | 68,500 | 27 |
| 2008/01/16 | 70,300 | 70,300 | 64,000 | 67,000 | 53 |
| 2008/01/15 | 80,200 | 80,500 | 72,200 | 73,300 | 87 |
| 2008/01/11 | 88,000 | 88,100 | 82,000 | 82,100 | 53 |
| 2008/01/10 | 85,500 | 87,000 | 85,500 | 87,000 | 9 |
| 2008/01/09 | 85,000 | 85,800 | 84,900 | 85,800 | 8 |
| 2008/01/07 | 83,400 | 89,700 | 83,400 | 85,000 | 14 |
| 2008/01/04 | 89,500 | 89,500 | 83,300 | 83,400 | 38 |