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 |
|---|---|---|---|---|---|
| 2009/12/30 | 54,600 | 54,700 | 54,500 | 54,500 | 22 |
| 2009/12/29 | 54,800 | 55,000 | 54,600 | 54,700 | 35 |
| 2009/12/28 | 55,000 | 55,300 | 54,500 | 54,700 | 88 |
| 2009/12/25 | 57,700 | 58,500 | 57,700 | 58,500 | 66 |
| 2009/12/24 | 58,000 | 58,500 | 57,500 | 58,500 | 55 |
| 2009/12/22 | 58,400 | 58,400 | 56,900 | 58,200 | 57 |
| 2009/12/21 | 58,900 | 58,900 | 57,500 | 58,800 | 62 |
| 2009/12/18 | 58,300 | 58,500 | 58,000 | 58,500 | 29 |
| 2009/12/17 | 58,800 | 59,100 | 58,200 | 58,200 | 29 |
| 2009/12/16 | 58,700 | 59,000 | 58,100 | 58,500 | 29 |
| 2009/12/15 | 59,500 | 59,500 | 58,600 | 59,400 | 23 |
| 2009/12/14 | 59,100 | 59,400 | 58,300 | 58,900 | 23 |
| 2009/12/11 | 59,400 | 59,500 | 58,800 | 58,800 | 22 |
| 2009/12/10 | 59,000 | 59,300 | 58,200 | 59,300 | 9 |
| 2009/12/09 | 57,900 | 58,100 | 57,900 | 58,000 | 23 |
| 2009/12/08 | 58,000 | 58,000 | 57,500 | 57,900 | 26 |
| 2009/12/07 | 58,000 | 58,000 | 57,900 | 58,000 | 18 |
| 2009/12/04 | 58,000 | 58,000 | 57,800 | 58,000 | 49 |
| 2009/12/03 | 58,500 | 58,500 | 58,000 | 58,400 | 56 |
| 2009/12/02 | 58,500 | 58,500 | 58,400 | 58,400 | 8 |
| 2009/12/01 | 58,600 | 59,400 | 58,300 | 58,400 | 27 |
| 2009/11/30 | 58,100 | 58,500 | 58,100 | 58,500 | 8 |
| 2009/11/27 | 59,000 | 59,000 | 58,300 | 58,300 | 9 |
| 2009/11/26 | 58,900 | 59,000 | 58,800 | 59,000 | 30 |
| 2009/11/25 | 58,900 | 59,000 | 58,900 | 58,900 | 6 |
| 2009/11/24 | 58,900 | 59,000 | 58,000 | 58,700 | 19 |
| 2009/11/20 | 56,800 | 58,000 | 56,800 | 58,000 | 9 |
| 2009/11/19 | 56,900 | 57,500 | 56,500 | 57,500 | 24 |
| 2009/11/18 | 61,300 | 61,300 | 56,800 | 56,900 | 84 |
| 2009/11/17 | 61,000 | 61,600 | 60,500 | 61,600 | 11 |
| 2009/11/16 | 61,900 | 61,900 | 61,300 | 61,400 | 18 |
| 2009/11/13 | 61,700 | 61,700 | 60,700 | 60,800 | 22 |
| 2009/11/12 | 61,000 | 61,000 | 60,700 | 61,000 | 9 |
| 2009/11/11 | 61,000 | 61,400 | 60,800 | 61,000 | 13 |
| 2009/11/10 | 61,000 | 61,100 | 60,900 | 60,900 | 9 |
| 2009/11/09 | 61,600 | 61,800 | 61,000 | 61,000 | 21 |
| 2009/11/06 | 61,200 | 61,300 | 60,800 | 61,000 | 24 |
| 2009/11/05 | 61,000 | 61,200 | 60,700 | 61,200 | 19 |
| 2009/11/04 | 60,200 | 60,800 | 60,200 | 60,800 | 30 |
| 2009/11/02 | 59,700 | 60,200 | 59,700 | 60,200 | 11 |
| 2009/10/30 | 60,000 | 60,200 | 59,500 | 60,200 | 30 |
| 2009/10/29 | 59,900 | 60,000 | 59,800 | 60,000 | 22 |
| 2009/10/28 | 60,000 | 60,700 | 60,000 | 60,200 | 3 |
| 2009/10/27 | 60,100 | 60,600 | 60,000 | 60,000 | 17 |
| 2009/10/26 | 60,500 | 60,900 | 59,900 | 60,000 | 66 |
| 2009/10/23 | 61,100 | 61,100 | 60,300 | 60,300 | 10 |
| 2009/10/22 | 61,800 | 61,800 | 60,000 | 60,000 | 47 |
| 2009/10/21 | 61,500 | 61,500 | 61,000 | 61,000 | 11 |
| 2009/10/20 | 61,400 | 61,700 | 61,000 | 61,700 | 6 |
| 2009/10/19 | 61,000 | 61,700 | 61,000 | 61,300 | 8 |
| 2009/10/16 | 61,500 | 61,500 | 60,500 | 61,500 | 8 |
| 2009/10/15 | 62,000 | 62,000 | 60,100 | 61,500 | 31 |
| 2009/10/14 | 62,000 | 62,000 | 61,800 | 62,000 | 15 |
| 2009/10/13 | 61,900 | 62,000 | 61,500 | 61,800 | 16 |
| 2009/10/09 | 61,600 | 61,600 | 60,500 | 60,800 | 6 |
| 2009/10/08 | 60,900 | 60,900 | 60,100 | 60,100 | 11 |
| 2009/10/07 | 60,000 | 60,300 | 60,000 | 60,300 | 4 |
| 2009/10/06 | 59,500 | 60,500 | 59,500 | 60,000 | 13 |
| 2009/10/05 | 59,900 | 60,000 | 59,500 | 59,500 | 22 |
| 2009/10/02 | 60,000 | 60,900 | 59,800 | 59,800 | 22 |
| 2009/10/01 | 60,500 | 61,000 | 60,000 | 60,100 | 27 |
| 2009/09/30 | 60,200 | 60,700 | 60,100 | 60,200 | 13 |
| 2009/09/29 | 60,100 | 61,200 | 60,100 | 60,400 | 36 |
| 2009/09/28 | 61,700 | 62,000 | 60,100 | 60,100 | 31 |
| 2009/09/25 | 61,600 | 62,000 | 61,000 | 62,000 | 30 |
| 2009/09/24 | 61,600 | 62,100 | 61,500 | 62,000 | 31 |
| 2009/09/18 | 63,500 | 63,500 | 62,100 | 62,100 | 34 |
| 2009/09/17 | 64,000 | 64,000 | 63,300 | 63,400 | 24 |
| 2009/09/16 | 65,300 | 65,300 | 64,000 | 64,000 | 25 |
| 2009/09/15 | 64,500 | 65,000 | 63,500 | 63,900 | 47 |
| 2009/09/14 | 65,700 | 65,800 | 63,000 | 63,700 | 111 |
| 2009/09/11 | 67,600 | 67,900 | 66,000 | 66,600 | 64 |
| 2009/09/10 | 67,800 | 68,000 | 66,100 | 66,600 | 89 |
| 2009/09/09 | 64,200 | 66,000 | 64,200 | 65,800 | 124 |
| 2009/09/08 | 62,300 | 66,000 | 62,300 | 63,500 | 381 |
| 2009/09/07 | 61,500 | 62,700 | 61,300 | 61,900 | 610 |
| 2009/09/04 | 70,600 | 71,000 | 70,500 | 71,000 | 6 |
| 2009/09/03 | 70,700 | 70,800 | 70,600 | 70,600 | 9 |
| 2009/09/02 | 71,700 | 71,700 | 70,600 | 70,600 | 4 |
| 2009/09/01 | 71,800 | 71,900 | 71,200 | 71,200 | 9 |
| 2009/08/31 | 71,400 | 71,800 | 71,400 | 71,800 | 3 |
| 2009/08/28 | 71,400 | 71,600 | 71,000 | 71,600 | 9 |
| 2009/08/27 | 71,200 | 71,500 | 71,000 | 71,400 | 13 |
| 2009/08/26 | 70,400 | 71,600 | 70,400 | 71,600 | 24 |
| 2009/08/25 | 70,500 | 71,000 | 70,500 | 70,500 | 17 |
| 2009/08/24 | 71,700 | 71,800 | 71,000 | 71,700 | 19 |
| 2009/08/21 | 70,200 | 71,500 | 70,200 | 71,400 | 11 |
| 2009/08/20 | 71,000 | 71,000 | 69,700 | 70,100 | 21 |
| 2009/08/19 | 71,700 | 72,000 | 70,100 | 70,100 | 32 |
| 2009/08/18 | 69,800 | 72,000 | 69,800 | 72,000 | 29 |
| 2009/08/17 | 71,000 | 71,000 | 69,600 | 69,600 | 18 |
| 2009/08/14 | 72,000 | 72,000 | 71,000 | 72,000 | 20 |
| 2009/08/13 | 72,200 | 72,200 | 70,200 | 71,000 | 21 |
| 2009/08/12 | 71,900 | 72,200 | 69,500 | 69,500 | 19 |
| 2009/08/11 | 70,900 | 72,000 | 70,900 | 71,900 | 11 |
| 2009/08/10 | 70,000 | 71,000 | 70,000 | 71,000 | 2 |
| 2009/08/07 | 70,000 | 70,000 | 69,600 | 69,600 | 8 |
| 2009/08/06 | 70,200 | 70,900 | 70,100 | 70,100 | 4 |
| 2009/08/05 | 72,000 | 72,100 | 71,000 | 71,000 | 8 |
| 2009/08/04 | 72,000 | 72,000 | 71,200 | 72,000 | 14 |
| 2009/08/03 | 72,200 | 72,200 | 71,500 | 72,000 | 8 |
| 2009/07/31 | 73,000 | 73,000 | 71,200 | 72,200 | 20 |
| 2009/07/30 | 70,000 | 72,400 | 70,000 | 72,300 | 20 |
| 2009/07/29 | 71,700 | 71,700 | 70,500 | 70,500 | 9 |
| 2009/07/28 | 72,000 | 73,000 | 71,100 | 72,100 | 46 |
| 2009/07/27 | 71,000 | 72,500 | 70,600 | 72,100 | 45 |
| 2009/07/24 | 67,000 | 70,500 | 67,000 | 69,900 | 68 |
| 2009/07/23 | 67,000 | 67,000 | 65,600 | 66,000 | 6 |
| 2009/07/22 | 66,600 | 67,000 | 65,500 | 65,600 | 8 |
| 2009/07/21 | 66,800 | 67,200 | 65,800 | 66,600 | 11 |
| 2009/07/17 | 67,300 | 67,300 | 64,800 | 64,900 | 17 |
| 2009/07/16 | 64,800 | 67,500 | 64,200 | 67,500 | 77 |
| 2009/07/15 | 64,300 | 64,300 | 64,300 | 64,300 | 39 |
| 2009/07/13 | 58,700 | 58,800 | 54,300 | 54,300 | 33 |
| 2009/07/10 | 60,300 | 60,300 | 58,800 | 58,800 | 28 |
| 2009/07/09 | 62,000 | 62,000 | 60,900 | 61,300 | 21 |
| 2009/07/08 | 66,400 | 66,400 | 62,500 | 62,500 | 24 |
| 2009/07/07 | 66,800 | 66,800 | 66,400 | 66,400 | 13 |
| 2009/07/06 | 67,100 | 67,100 | 66,600 | 66,800 | 20 |
| 2009/07/03 | 68,000 | 68,000 | 67,000 | 67,000 | 10 |
| 2009/07/02 | 67,300 | 67,500 | 67,200 | 67,200 | 9 |
| 2009/07/01 | 67,100 | 68,000 | 67,100 | 67,100 | 21 |
| 2009/06/30 | 67,100 | 67,900 | 67,100 | 67,100 | 9 |
| 2009/06/29 | 67,900 | 68,000 | 67,100 | 67,100 | 17 |
| 2009/06/26 | 67,800 | 68,000 | 67,000 | 67,500 | 12 |
| 2009/06/25 | 69,000 | 69,000 | 65,700 | 66,800 | 68 |
| 2009/06/24 | 71,200 | 71,900 | 70,500 | 71,500 | 63 |
| 2009/06/23 | 72,000 | 72,400 | 71,500 | 71,500 | 26 |
| 2009/06/22 | 72,400 | 72,600 | 71,500 | 72,600 | 40 |
| 2009/06/19 | 72,400 | 72,500 | 71,700 | 72,300 | 20 |
| 2009/06/18 | 76,200 | 76,200 | 70,000 | 72,500 | 78 |
| 2009/06/17 | 77,500 | 77,800 | 76,700 | 76,700 | 35 |
| 2009/06/16 | 77,700 | 77,700 | 76,100 | 77,500 | 27 |
| 2009/06/15 | 74,600 | 76,000 | 74,400 | 76,000 | 32 |
| 2009/06/12 | 74,400 | 74,500 | 73,500 | 74,400 | 31 |
| 2009/06/11 | 74,500 | 74,500 | 73,500 | 74,500 | 38 |
| 2009/06/10 | 71,100 | 72,500 | 71,100 | 72,500 | 31 |
| 2009/06/09 | 71,500 | 71,500 | 70,500 | 71,400 | 17 |
| 2009/06/08 | 70,000 | 71,100 | 70,000 | 71,000 | 36 |
| 2009/06/05 | 70,200 | 71,400 | 70,100 | 70,100 | 18 |
| 2009/06/04 | 70,200 | 71,500 | 69,800 | 70,200 | 34 |
| 2009/06/03 | 72,500 | 72,500 | 71,000 | 71,500 | 30 |
| 2009/06/02 | 71,400 | 72,900 | 70,000 | 71,500 | 54 |
| 2009/06/01 | 70,800 | 71,900 | 69,500 | 71,700 | 39 |
| 2009/05/29 | 69,100 | 70,200 | 68,500 | 69,500 | 39 |
| 2009/05/28 | 62,000 | 66,700 | 62,000 | 66,700 | 53 |
| 2009/05/27 | 61,000 | 61,700 | 60,400 | 61,700 | 31 |
| 2009/05/26 | 59,600 | 60,000 | 59,100 | 60,000 | 24 |
| 2009/05/25 | 59,800 | 60,000 | 58,000 | 58,600 | 30 |
| 2009/05/22 | 58,100 | 60,000 | 58,100 | 59,200 | 22 |
| 2009/05/21 | 58,100 | 58,100 | 58,000 | 58,100 | 13 |
| 2009/05/20 | 58,500 | 58,500 | 58,000 | 58,000 | 10 |
| 2009/05/19 | 58,300 | 58,500 | 58,300 | 58,500 | 8 |
| 2009/05/18 | 59,700 | 60,000 | 58,000 | 58,200 | 30 |
| 2009/05/15 | 59,800 | 60,000 | 59,600 | 59,600 | 29 |
| 2009/05/14 | 59,100 | 59,100 | 58,100 | 58,500 | 25 |
| 2009/05/13 | 59,500 | 59,600 | 59,000 | 59,200 | 15 |
| 2009/05/12 | 57,000 | 59,600 | 57,000 | 59,600 | 63 |
| 2009/05/11 | 54,000 | 55,500 | 54,000 | 55,500 | 24 |
| 2009/05/08 | 51,400 | 53,000 | 51,400 | 53,000 | 23 |
| 2009/05/07 | 51,000 | 51,700 | 51,000 | 51,400 | 22 |
| 2009/05/01 | 50,200 | 50,700 | 50,200 | 50,500 | 26 |
| 2009/04/30 | 48,800 | 49,800 | 48,400 | 49,800 | 18 |
| 2009/04/28 | 49,200 | 51,000 | 49,000 | 49,000 | 32 |
| 2009/04/27 | 50,500 | 50,500 | 50,000 | 50,100 | 14 |
| 2009/04/24 | 48,500 | 49,800 | 48,500 | 49,800 | 26 |
| 2009/04/23 | 47,500 | 48,000 | 47,500 | 48,000 | 21 |
| 2009/04/22 | 46,400 | 47,100 | 46,000 | 47,100 | 16 |
| 2009/04/21 | 45,800 | 45,800 | 45,800 | 45,800 | 5 |
| 2009/04/20 | 45,900 | 47,000 | 45,800 | 46,000 | 48 |
| 2009/04/17 | 45,600 | 45,800 | 45,500 | 45,800 | 17 |
| 2009/04/16 | 45,150 | 45,500 | 45,000 | 45,000 | 15 |
| 2009/04/15 | 44,500 | 45,100 | 44,000 | 45,100 | 34 |
| 2009/04/14 | 42,500 | 43,800 | 42,500 | 43,400 | 41 |
| 2009/04/13 | 41,150 | 42,500 | 41,150 | 42,000 | 15 |
| 2009/04/10 | 42,200 | 42,600 | 40,950 | 40,950 | 66 |
| 2009/04/09 | 42,100 | 42,500 | 42,000 | 42,400 | 25 |
| 2009/04/08 | 41,950 | 42,500 | 41,950 | 42,450 | 8 |
| 2009/04/07 | 41,000 | 41,700 | 41,000 | 41,500 | 14 |
| 2009/04/06 | 40,550 | 40,950 | 40,500 | 40,950 | 13 |
| 2009/04/03 | 40,600 | 40,700 | 40,200 | 40,200 | 33 |
| 2009/04/02 | 40,350 | 40,700 | 40,200 | 40,300 | 34 |
| 2009/04/01 | 40,100 | 40,800 | 40,100 | 40,200 | 10 |
| 2009/03/31 | 41,000 | 41,000 | 40,000 | 40,000 | 24 |
| 2009/03/30 | 40,600 | 41,000 | 40,600 | 41,000 | 16 |
| 2009/03/27 | 40,800 | 41,000 | 40,300 | 41,000 | 12 |
| 2009/03/26 | 40,000 | 40,400 | 40,000 | 40,400 | 14 |
| 2009/03/25 | 39,950 | 40,000 | 39,950 | 40,000 | 18 |
| 2009/03/24 | 40,700 | 40,700 | 40,000 | 40,050 | 34 |
| 2009/03/23 | 40,550 | 40,550 | 39,900 | 39,900 | 18 |
| 2009/03/19 | 40,000 | 40,550 | 39,800 | 40,550 | 18 |
| 2009/03/18 | 39,900 | 40,900 | 39,800 | 39,800 | 22 |
| 2009/03/17 | 40,000 | 40,000 | 39,900 | 39,900 | 14 |
| 2009/03/16 | 40,000 | 40,000 | 39,950 | 39,950 | 14 |
| 2009/03/13 | 40,600 | 40,600 | 39,600 | 40,000 | 16 |
| 2009/03/12 | 39,500 | 39,500 | 39,000 | 39,000 | 21 |
| 2009/03/11 | 39,850 | 39,850 | 39,500 | 39,500 | 2 |
| 2009/03/10 | 39,050 | 39,850 | 39,050 | 39,850 | 5 |
| 2009/03/09 | 39,100 | 39,100 | 39,050 | 39,050 | 10 |
| 2009/03/06 | 39,800 | 40,000 | 39,800 | 40,000 | 4 |
| 2009/03/05 | 39,700 | 39,900 | 39,700 | 39,800 | 7 |
| 2009/03/04 | 39,650 | 39,650 | 39,650 | 39,650 | 1 |
| 2009/03/03 | 40,000 | 40,000 | 39,500 | 39,500 | 7 |
| 2009/03/02 | 40,900 | 40,900 | 40,000 | 40,000 | 25 |
| 2009/02/27 | 41,000 | 41,000 | 40,900 | 40,900 | 3 |
| 2009/02/26 | 40,900 | 41,000 | 40,000 | 41,000 | 5 |
| 2009/02/25 | 40,600 | 40,600 | 39,500 | 39,500 | 5 |
| 2009/02/24 | 39,900 | 40,000 | 39,000 | 39,000 | 11 |
| 2009/02/23 | 40,500 | 40,500 | 40,500 | 40,500 | 3 |
| 2009/02/20 | 40,000 | 40,000 | 39,900 | 39,950 | 5 |
| 2009/02/19 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2009/02/18 | 41,000 | 41,000 | 40,200 | 40,200 | 2 |
| 2009/02/16 | 40,150 | 41,700 | 40,000 | 40,000 | 7 |
| 2009/02/13 | 42,500 | 42,500 | 39,550 | 39,550 | 16 |
| 2009/02/12 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/02/10 | 40,000 | 40,100 | 38,500 | 38,500 | 17 |
| 2009/02/09 | 41,500 | 41,500 | 40,100 | 41,000 | 5 |
| 2009/02/06 | 42,500 | 42,500 | 42,500 | 42,500 | 5 |
| 2009/02/05 | 39,400 | 40,000 | 39,000 | 40,000 | 7 |
| 2009/02/04 | 40,000 | 40,000 | 39,500 | 39,600 | 10 |
| 2009/02/03 | 41,900 | 41,900 | 40,400 | 40,400 | 6 |
| 2009/02/02 | 43,000 | 43,000 | 40,000 | 40,000 | 20 |
| 2009/01/30 | 40,400 | 41,000 | 39,500 | 39,800 | 34 |
| 2009/01/29 | 41,500 | 42,000 | 41,500 | 42,000 | 7 |
| 2009/01/28 | 42,000 | 42,000 | 41,500 | 41,500 | 8 |
| 2009/01/27 | 42,100 | 42,350 | 42,100 | 42,350 | 2 |
| 2009/01/26 | 41,950 | 41,950 | 41,950 | 41,950 | 1 |
| 2009/01/22 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2009/01/21 | 42,500 | 42,500 | 42,000 | 42,000 | 6 |
| 2009/01/20 | 42,000 | 42,000 | 42,000 | 42,000 | 4 |
| 2009/01/19 | 43,500 | 43,500 | 42,500 | 42,500 | 18 |
| 2009/01/16 | 45,000 | 45,000 | 45,000 | 45,000 | 4 |
| 2009/01/15 | 46,400 | 46,400 | 44,000 | 44,000 | 13 |
| 2009/01/14 | 44,000 | 45,200 | 44,000 | 45,200 | 7 |
| 2009/01/13 | 44,500 | 44,500 | 44,500 | 44,500 | 1 |
| 2009/01/09 | 44,800 | 44,800 | 44,500 | 44,500 | 5 |
| 2009/01/08 | 45,050 | 45,450 | 44,800 | 44,800 | 7 |
| 2009/01/07 | 45,900 | 46,000 | 45,000 | 45,000 | 13 |
| 2009/01/06 | 44,500 | 45,900 | 44,500 | 45,900 | 14 |
| 2009/01/05 | 43,750 | 44,450 | 43,700 | 44,450 | 7 |