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 |
|---|---|---|---|---|---|
| 2010/12/30 | 41,200 | 41,500 | 41,150 | 41,150 | 20 |
| 2010/12/29 | 41,500 | 41,500 | 41,200 | 41,300 | 42 |
| 2010/12/28 | 42,200 | 42,200 | 40,450 | 41,700 | 186 |
| 2010/12/27 | 45,850 | 46,100 | 45,450 | 45,900 | 145 |
| 2010/12/24 | 45,600 | 45,750 | 45,400 | 45,650 | 87 |
| 2010/12/22 | 45,850 | 45,950 | 45,500 | 45,500 | 83 |
| 2010/12/21 | 45,800 | 45,850 | 45,450 | 45,850 | 53 |
| 2010/12/20 | 45,750 | 45,900 | 45,500 | 45,800 | 61 |
| 2010/12/17 | 45,500 | 45,750 | 45,450 | 45,750 | 45 |
| 2010/12/16 | 45,750 | 45,750 | 45,450 | 45,700 | 32 |
| 2010/12/15 | 45,500 | 45,650 | 45,500 | 45,550 | 43 |
| 2010/12/14 | 45,650 | 45,800 | 45,400 | 45,800 | 71 |
| 2010/12/13 | 45,850 | 45,900 | 45,700 | 45,700 | 30 |
| 2010/12/10 | 45,850 | 45,850 | 45,700 | 45,800 | 29 |
| 2010/12/09 | 45,950 | 45,950 | 45,400 | 45,400 | 32 |
| 2010/12/08 | 45,500 | 45,750 | 45,500 | 45,750 | 37 |
| 2010/12/07 | 45,250 | 45,450 | 45,250 | 45,400 | 21 |
| 2010/12/06 | 45,750 | 45,750 | 45,250 | 45,250 | 47 |
| 2010/12/03 | 45,500 | 45,800 | 45,500 | 45,500 | 11 |
| 2010/12/02 | 45,950 | 45,950 | 45,500 | 45,500 | 15 |
| 2010/12/01 | 45,350 | 45,900 | 45,350 | 45,900 | 9 |
| 2010/11/30 | 45,700 | 45,700 | 45,300 | 45,350 | 20 |
| 2010/11/29 | 45,900 | 45,900 | 45,500 | 45,700 | 23 |
| 2010/11/26 | 46,350 | 46,400 | 44,700 | 45,900 | 36 |
| 2010/11/25 | 44,400 | 44,950 | 44,300 | 44,950 | 27 |
| 2010/11/24 | 44,250 | 44,250 | 43,950 | 44,150 | 21 |
| 2010/11/22 | 43,500 | 44,150 | 43,500 | 44,150 | 13 |
| 2010/11/19 | 43,050 | 43,400 | 43,050 | 43,400 | 13 |
| 2010/11/18 | 43,000 | 43,000 | 43,000 | 43,000 | 5 |
| 2010/11/17 | 43,000 | 43,000 | 42,750 | 43,000 | 12 |
| 2010/11/16 | 43,000 | 43,000 | 42,800 | 43,000 | 11 |
| 2010/11/15 | 42,900 | 42,950 | 42,900 | 42,900 | 16 |
| 2010/11/12 | 42,750 | 42,900 | 42,750 | 42,900 | 16 |
| 2010/11/11 | 42,500 | 42,900 | 42,500 | 42,750 | 7 |
| 2010/11/10 | 42,000 | 42,500 | 41,900 | 42,250 | 19 |
| 2010/11/09 | 42,000 | 42,000 | 41,850 | 41,850 | 14 |
| 2010/11/08 | 42,100 | 42,100 | 41,900 | 42,000 | 12 |
| 2010/11/05 | 41,850 | 41,900 | 41,800 | 41,800 | 11 |
| 2010/11/04 | 41,600 | 41,800 | 41,500 | 41,800 | 5 |
| 2010/11/02 | 41,850 | 41,850 | 41,200 | 41,200 | 6 |
| 2010/11/01 | 41,200 | 41,200 | 41,200 | 41,200 | 13 |
| 2010/10/29 | 42,100 | 42,100 | 41,600 | 41,600 | 8 |
| 2010/10/28 | 41,600 | 42,000 | 41,600 | 41,600 | 5 |
| 2010/10/27 | 41,750 | 42,450 | 41,500 | 41,700 | 10 |
| 2010/10/26 | 42,000 | 42,000 | 41,750 | 41,750 | 13 |
| 2010/10/25 | 42,000 | 42,100 | 42,000 | 42,000 | 10 |
| 2010/10/22 | 42,200 | 42,200 | 42,100 | 42,100 | 4 |
| 2010/10/21 | 42,450 | 42,450 | 42,200 | 42,200 | 3 |
| 2010/10/20 | 42,200 | 42,200 | 42,100 | 42,100 | 2 |
| 2010/10/19 | 42,500 | 42,500 | 42,200 | 42,200 | 12 |
| 2010/10/18 | 42,500 | 42,500 | 42,100 | 42,100 | 8 |
| 2010/10/15 | 42,500 | 42,500 | 42,000 | 42,500 | 15 |
| 2010/10/14 | 42,100 | 42,250 | 42,000 | 42,200 | 9 |
| 2010/10/13 | 41,850 | 42,100 | 41,850 | 42,100 | 7 |
| 2010/10/12 | 41,950 | 42,000 | 41,850 | 41,850 | 10 |
| 2010/10/08 | 41,950 | 41,950 | 41,250 | 41,950 | 6 |
| 2010/10/07 | 41,200 | 42,000 | 41,200 | 41,950 | 8 |
| 2010/10/06 | 41,150 | 41,200 | 41,150 | 41,200 | 6 |
| 2010/10/05 | 41,200 | 41,200 | 41,200 | 41,200 | 5 |
| 2010/10/04 | 41,000 | 41,200 | 41,000 | 41,200 | 9 |
| 2010/10/01 | 41,950 | 41,950 | 41,000 | 41,000 | 18 |
| 2010/09/30 | 42,000 | 42,000 | 41,950 | 41,950 | 9 |
| 2010/09/29 | 41,200 | 42,000 | 41,000 | 42,000 | 13 |
| 2010/09/28 | 40,100 | 41,000 | 40,100 | 41,000 | 9 |
| 2010/09/27 | 40,600 | 40,600 | 40,100 | 40,100 | 13 |
| 2010/09/24 | 40,050 | 40,600 | 40,050 | 40,600 | 9 |
| 2010/09/22 | 40,500 | 40,500 | 40,050 | 40,050 | 21 |
| 2010/09/21 | 40,900 | 41,000 | 40,500 | 40,600 | 14 |
| 2010/09/17 | 41,000 | 41,000 | 40,900 | 40,900 | 5 |
| 2010/09/16 | 41,100 | 41,100 | 41,000 | 41,050 | 19 |
| 2010/09/15 | 41,400 | 41,400 | 40,700 | 41,400 | 11 |
| 2010/09/14 | 40,500 | 40,800 | 40,500 | 40,800 | 12 |
| 2010/09/13 | 40,500 | 41,000 | 40,500 | 40,500 | 13 |
| 2010/09/10 | 40,150 | 40,800 | 40,150 | 40,500 | 4 |
| 2010/09/09 | 40,150 | 40,800 | 40,000 | 40,200 | 16 |
| 2010/09/08 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2010/09/07 | 40,200 | 40,200 | 39,500 | 40,200 | 23 |
| 2010/09/06 | 40,500 | 40,500 | 40,000 | 40,000 | 5 |
| 2010/09/03 | 40,500 | 40,500 | 40,500 | 40,500 | 2 |
| 2010/09/02 | 41,000 | 41,000 | 40,500 | 40,500 | 5 |
| 2010/09/01 | 40,900 | 41,000 | 40,900 | 41,000 | 10 |
| 2010/08/31 | 40,600 | 41,100 | 40,600 | 40,900 | 10 |
| 2010/08/30 | 39,500 | 41,000 | 39,500 | 40,100 | 13 |
| 2010/08/27 | 40,650 | 40,900 | 40,500 | 40,900 | 5 |
| 2010/08/26 | 39,400 | 40,000 | 39,300 | 40,000 | 13 |
| 2010/08/25 | 39,500 | 39,800 | 39,400 | 39,400 | 20 |
| 2010/08/24 | 40,650 | 40,650 | 39,800 | 39,800 | 11 |
| 2010/08/23 | 41,000 | 41,150 | 40,850 | 40,850 | 11 |
| 2010/08/20 | 41,150 | 41,150 | 41,150 | 41,150 | 5 |
| 2010/08/19 | 41,100 | 41,150 | 41,100 | 41,150 | 2 |
| 2010/08/18 | 41,800 | 41,800 | 41,100 | 41,100 | 2 |
| 2010/08/17 | 41,850 | 41,850 | 41,850 | 41,850 | 2 |
| 2010/08/16 | 40,900 | 41,400 | 40,900 | 41,400 | 7 |
| 2010/08/13 | 40,900 | 40,900 | 40,900 | 40,900 | 8 |
| 2010/08/12 | 39,650 | 40,550 | 39,600 | 40,550 | 10 |
| 2010/08/11 | 39,650 | 40,400 | 39,650 | 39,650 | 5 |
| 2010/08/10 | 39,650 | 39,650 | 39,450 | 39,550 | 24 |
| 2010/08/09 | 39,550 | 39,650 | 39,500 | 39,650 | 21 |
| 2010/08/06 | 39,600 | 39,600 | 39,500 | 39,550 | 11 |
| 2010/08/05 | 39,550 | 39,550 | 39,500 | 39,550 | 9 |
| 2010/08/04 | 39,500 | 39,650 | 39,500 | 39,650 | 15 |
| 2010/08/03 | 39,700 | 39,700 | 39,550 | 39,600 | 27 |
| 2010/08/02 | 43,000 | 43,000 | 39,450 | 39,700 | 81 |
| 2010/07/30 | 42,800 | 43,150 | 42,800 | 43,000 | 11 |
| 2010/07/29 | 42,050 | 42,800 | 42,000 | 42,800 | 12 |
| 2010/07/28 | 42,000 | 43,000 | 41,900 | 43,000 | 48 |
| 2010/07/27 | 41,950 | 41,950 | 41,900 | 41,900 | 4 |
| 2010/07/26 | 42,050 | 42,050 | 41,950 | 41,950 | 14 |
| 2010/07/23 | 42,000 | 42,100 | 42,000 | 42,100 | 7 |
| 2010/07/22 | 42,150 | 42,200 | 42,000 | 42,000 | 6 |
| 2010/07/21 | 42,000 | 42,500 | 41,950 | 41,950 | 18 |
| 2010/07/20 | 42,050 | 42,300 | 42,050 | 42,200 | 10 |
| 2010/07/16 | 43,500 | 43,500 | 42,050 | 42,050 | 51 |
| 2010/07/15 | 43,600 | 43,900 | 43,600 | 43,900 | 17 |
| 2010/07/14 | 43,950 | 44,000 | 43,700 | 43,750 | 7 |
| 2010/07/13 | 44,100 | 44,100 | 43,600 | 43,600 | 4 |
| 2010/07/12 | 43,600 | 44,000 | 43,600 | 43,600 | 6 |
| 2010/07/09 | 43,450 | 43,500 | 43,450 | 43,500 | 5 |
| 2010/07/08 | 43,800 | 44,000 | 43,450 | 43,450 | 14 |
| 2010/07/07 | 43,950 | 43,950 | 43,250 | 43,300 | 18 |
| 2010/07/06 | 43,850 | 43,950 | 43,650 | 43,650 | 5 |
| 2010/07/05 | 43,600 | 43,950 | 43,600 | 43,600 | 6 |
| 2010/07/02 | 43,200 | 43,600 | 43,200 | 43,600 | 12 |
| 2010/07/01 | 43,200 | 43,600 | 43,200 | 43,200 | 10 |
| 2010/06/30 | 43,000 | 43,200 | 42,900 | 43,200 | 42 |
| 2010/06/29 | 43,500 | 43,700 | 43,150 | 43,150 | 18 |
| 2010/06/28 | 43,700 | 43,950 | 43,000 | 43,000 | 130 |
| 2010/06/25 | 49,400 | 49,500 | 46,500 | 46,500 | 142 |
| 2010/06/24 | 49,400 | 49,500 | 49,300 | 49,400 | 47 |
| 2010/06/23 | 49,400 | 49,400 | 49,200 | 49,350 | 31 |
| 2010/06/22 | 49,400 | 49,400 | 49,200 | 49,250 | 30 |
| 2010/06/21 | 49,800 | 49,800 | 49,400 | 49,400 | 32 |
| 2010/06/18 | 49,850 | 49,850 | 49,300 | 49,500 | 24 |
| 2010/06/17 | 49,550 | 49,850 | 49,450 | 49,700 | 43 |
| 2010/06/16 | 49,500 | 49,550 | 49,300 | 49,550 | 21 |
| 2010/06/15 | 49,500 | 49,600 | 49,400 | 49,500 | 22 |
| 2010/06/14 | 49,500 | 49,550 | 49,100 | 49,500 | 23 |
| 2010/06/11 | 49,500 | 49,700 | 49,300 | 49,300 | 29 |
| 2010/06/10 | 49,600 | 49,600 | 49,300 | 49,300 | 12 |
| 2010/06/09 | 49,400 | 49,500 | 49,300 | 49,500 | 6 |
| 2010/06/08 | 49,700 | 49,700 | 49,400 | 49,500 | 15 |
| 2010/06/07 | 49,150 | 49,650 | 48,650 | 49,600 | 37 |
| 2010/06/04 | 49,200 | 49,600 | 49,200 | 49,600 | 27 |
| 2010/06/03 | 49,200 | 49,200 | 48,500 | 49,000 | 13 |
| 2010/06/02 | 48,500 | 48,500 | 47,800 | 48,500 | 20 |
| 2010/06/01 | 49,100 | 49,200 | 48,300 | 48,900 | 20 |
| 2010/05/31 | 49,350 | 49,350 | 48,000 | 49,100 | 11 |
| 2010/05/28 | 46,200 | 49,400 | 46,200 | 49,400 | 39 |
| 2010/05/27 | 45,500 | 46,200 | 45,500 | 46,200 | 5 |
| 2010/05/26 | 46,000 | 46,200 | 45,050 | 45,100 | 19 |
| 2010/05/25 | 47,950 | 47,950 | 45,050 | 45,050 | 30 |
| 2010/05/24 | 48,000 | 48,000 | 46,000 | 46,050 | 13 |
| 2010/05/21 | 47,500 | 47,500 | 44,400 | 44,400 | 87 |
| 2010/05/20 | 48,500 | 48,500 | 47,800 | 47,850 | 13 |
| 2010/05/19 | 47,750 | 47,800 | 47,750 | 47,800 | 13 |
| 2010/05/18 | 48,600 | 48,650 | 47,700 | 47,750 | 31 |
| 2010/05/17 | 49,500 | 49,500 | 48,600 | 48,600 | 21 |
| 2010/05/14 | 49,700 | 49,700 | 49,100 | 49,100 | 10 |
| 2010/05/13 | 49,150 | 49,200 | 48,500 | 49,200 | 25 |
| 2010/05/12 | 49,050 | 49,850 | 49,050 | 49,150 | 10 |
| 2010/05/11 | 48,900 | 49,600 | 48,900 | 49,000 | 12 |
| 2010/05/10 | 49,750 | 49,750 | 48,800 | 48,800 | 8 |
| 2010/05/07 | 48,500 | 49,950 | 48,000 | 48,350 | 51 |
| 2010/05/06 | 49,500 | 50,000 | 49,500 | 50,000 | 27 |
| 2010/04/30 | 48,800 | 50,400 | 48,800 | 49,500 | 65 |
| 2010/04/28 | 48,800 | 49,000 | 48,500 | 49,000 | 27 |
| 2010/04/27 | 48,000 | 48,900 | 47,800 | 48,900 | 47 |
| 2010/04/26 | 47,700 | 47,800 | 47,500 | 47,650 | 29 |
| 2010/04/23 | 47,500 | 47,600 | 46,900 | 47,000 | 39 |
| 2010/04/22 | 47,900 | 47,900 | 47,000 | 47,400 | 21 |
| 2010/04/21 | 47,000 | 47,500 | 46,500 | 47,500 | 72 |
| 2010/04/20 | 46,600 | 46,950 | 46,400 | 46,950 | 19 |
| 2010/04/19 | 46,450 | 46,600 | 45,800 | 46,600 | 34 |
| 2010/04/16 | 45,400 | 46,400 | 45,400 | 46,400 | 43 |
| 2010/04/15 | 46,000 | 46,000 | 45,000 | 45,100 | 110 |
| 2010/04/14 | 45,650 | 46,400 | 45,050 | 45,500 | 120 |
| 2010/04/13 | 46,000 | 46,550 | 45,400 | 45,500 | 93 |
| 2010/04/12 | 45,500 | 46,000 | 45,450 | 45,950 | 162 |
| 2010/04/09 | 46,250 | 47,200 | 45,250 | 46,300 | 237 |
| 2010/04/08 | 50,500 | 50,700 | 49,100 | 49,200 | 128 |
| 2010/04/07 | 51,000 | 51,200 | 50,300 | 50,500 | 18 |
| 2010/04/06 | 51,500 | 51,500 | 50,000 | 50,300 | 34 |
| 2010/04/05 | 51,200 | 51,500 | 51,000 | 51,500 | 27 |
| 2010/04/02 | 51,900 | 51,900 | 49,500 | 51,400 | 78 |
| 2010/04/01 | 51,800 | 51,800 | 50,900 | 51,200 | 12 |
| 2010/03/31 | 51,100 | 51,400 | 50,000 | 51,400 | 34 |
| 2010/03/30 | 51,200 | 52,000 | 50,000 | 51,000 | 36 |
| 2010/03/29 | 49,150 | 50,200 | 49,100 | 50,200 | 27 |
| 2010/03/26 | 49,950 | 49,950 | 49,400 | 49,400 | 4 |
| 2010/03/25 | 50,000 | 50,000 | 49,250 | 49,950 | 25 |
| 2010/03/24 | 49,150 | 50,000 | 49,100 | 49,950 | 9 |
| 2010/03/23 | 49,800 | 50,000 | 49,100 | 49,100 | 12 |
| 2010/03/19 | 50,200 | 50,500 | 50,000 | 50,000 | 12 |
| 2010/03/18 | 50,500 | 50,800 | 50,500 | 50,800 | 22 |
| 2010/03/17 | 49,000 | 51,000 | 49,000 | 49,850 | 40 |
| 2010/03/16 | 48,050 | 48,500 | 47,900 | 48,500 | 20 |
| 2010/03/15 | 47,500 | 48,200 | 47,500 | 47,850 | 16 |
| 2010/03/12 | 47,150 | 47,200 | 46,500 | 47,200 | 7 |
| 2010/03/11 | 46,500 | 46,600 | 46,450 | 46,450 | 6 |
| 2010/03/10 | 46,450 | 46,450 | 46,450 | 46,450 | 3 |
| 2010/03/09 | 46,450 | 46,450 | 46,300 | 46,450 | 3 |
| 2010/03/08 | 46,450 | 46,450 | 46,000 | 46,150 | 13 |
| 2010/03/05 | 46,000 | 46,450 | 46,000 | 46,450 | 7 |
| 2010/03/04 | 46,000 | 46,000 | 45,500 | 46,000 | 7 |
| 2010/03/03 | 45,250 | 45,500 | 45,250 | 45,500 | 5 |
| 2010/03/02 | 45,800 | 45,800 | 45,100 | 45,200 | 5 |
| 2010/03/01 | 44,700 | 45,800 | 44,700 | 45,800 | 5 |
| 2010/02/26 | 44,300 | 44,700 | 44,250 | 44,700 | 10 |
| 2010/02/25 | 44,500 | 44,500 | 44,250 | 44,300 | 5 |
| 2010/02/24 | 44,500 | 45,000 | 44,300 | 44,500 | 20 |
| 2010/02/23 | 44,000 | 44,500 | 44,000 | 44,500 | 33 |
| 2010/02/22 | 45,200 | 45,200 | 44,000 | 44,000 | 70 |
| 2010/02/19 | 46,700 | 46,700 | 45,900 | 46,600 | 32 |
| 2010/02/18 | 47,100 | 47,850 | 46,800 | 47,000 | 20 |
| 2010/02/17 | 47,150 | 47,200 | 47,150 | 47,200 | 5 |
| 2010/02/16 | 48,000 | 48,000 | 47,500 | 47,550 | 26 |
| 2010/02/15 | 49,200 | 49,200 | 48,100 | 48,100 | 15 |
| 2010/02/12 | 49,200 | 49,600 | 48,500 | 49,000 | 36 |
| 2010/02/10 | 49,600 | 49,600 | 49,500 | 49,500 | 4 |
| 2010/02/09 | 49,200 | 49,600 | 49,200 | 49,600 | 5 |
| 2010/02/08 | 49,500 | 49,600 | 49,300 | 49,500 | 16 |
| 2010/02/05 | 49,900 | 49,900 | 49,550 | 49,600 | 18 |
| 2010/02/04 | 50,300 | 50,700 | 49,900 | 49,900 | 4 |
| 2010/02/03 | 50,200 | 50,200 | 49,900 | 50,000 | 15 |
| 2010/02/02 | 49,800 | 50,200 | 49,800 | 50,200 | 6 |
| 2010/02/01 | 49,800 | 50,000 | 49,800 | 49,800 | 5 |
| 2010/01/29 | 50,200 | 50,200 | 49,800 | 49,800 | 19 |
| 2010/01/28 | 49,550 | 50,300 | 49,550 | 50,200 | 31 |
| 2010/01/27 | 49,750 | 49,750 | 49,500 | 49,550 | 19 |
| 2010/01/26 | 49,800 | 50,000 | 49,800 | 49,850 | 11 |
| 2010/01/25 | 50,000 | 50,200 | 49,800 | 49,950 | 17 |
| 2010/01/22 | 50,100 | 50,400 | 49,700 | 50,400 | 35 |
| 2010/01/21 | 50,100 | 50,100 | 50,000 | 50,100 | 14 |
| 2010/01/20 | 50,400 | 50,400 | 50,400 | 50,400 | 5 |
| 2010/01/19 | 50,100 | 50,500 | 49,900 | 50,300 | 40 |
| 2010/01/18 | 50,200 | 50,300 | 50,200 | 50,300 | 14 |
| 2010/01/15 | 50,500 | 50,500 | 50,100 | 50,100 | 15 |
| 2010/01/14 | 50,100 | 50,400 | 49,900 | 49,950 | 23 |
| 2010/01/13 | 50,100 | 50,200 | 50,000 | 50,000 | 16 |
| 2010/01/12 | 50,000 | 50,600 | 50,000 | 50,100 | 18 |
| 2010/01/08 | 50,600 | 50,800 | 49,800 | 50,000 | 44 |
| 2010/01/07 | 50,000 | 51,400 | 50,000 | 50,600 | 26 |
| 2010/01/06 | 53,000 | 53,000 | 49,550 | 49,900 | 91 |
| 2010/01/05 | 54,100 | 54,100 | 53,000 | 53,100 | 25 |
| 2010/01/04 | 54,300 | 54,700 | 54,100 | 54,100 | 20 |