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 |
|---|---|---|---|---|---|
| 2011/12/30 | 42,100 | 42,500 | 42,000 | 42,500 | 55 |
| 2011/12/29 | 41,650 | 42,000 | 41,600 | 41,950 | 57 |
| 2011/12/28 | 41,250 | 42,200 | 41,200 | 42,100 | 177 |
| 2011/12/27 | 43,950 | 44,200 | 43,800 | 44,200 | 147 |
| 2011/12/26 | 43,950 | 44,000 | 43,600 | 43,950 | 133 |
| 2011/12/22 | 44,150 | 44,200 | 43,950 | 43,950 | 83 |
| 2011/12/21 | 44,050 | 44,150 | 44,000 | 44,150 | 62 |
| 2011/12/20 | 44,100 | 44,100 | 43,950 | 44,050 | 45 |
| 2011/12/19 | 44,150 | 44,150 | 44,000 | 44,100 | 39 |
| 2011/12/16 | 44,100 | 44,100 | 44,000 | 44,000 | 32 |
| 2011/12/15 | 44,050 | 44,100 | 43,850 | 44,050 | 41 |
| 2011/12/14 | 44,100 | 44,100 | 43,850 | 43,850 | 47 |
| 2011/12/13 | 44,000 | 44,050 | 43,800 | 44,000 | 45 |
| 2011/12/12 | 44,000 | 44,000 | 43,900 | 44,000 | 53 |
| 2011/12/09 | 43,700 | 43,950 | 43,700 | 43,950 | 36 |
| 2011/12/08 | 43,650 | 43,700 | 43,600 | 43,700 | 32 |
| 2011/12/07 | 43,500 | 43,650 | 43,500 | 43,600 | 28 |
| 2011/12/06 | 43,350 | 43,500 | 43,300 | 43,500 | 25 |
| 2011/12/05 | 43,250 | 43,350 | 43,250 | 43,350 | 37 |
| 2011/12/02 | 43,450 | 43,450 | 43,250 | 43,250 | 19 |
| 2011/12/01 | 43,600 | 43,600 | 43,000 | 43,300 | 53 |
| 2011/11/30 | 43,550 | 43,550 | 43,300 | 43,300 | 34 |
| 2011/11/29 | 43,150 | 43,500 | 43,150 | 43,500 | 15 |
| 2011/11/28 | 43,600 | 43,600 | 43,150 | 43,150 | 30 |
| 2011/11/25 | 43,000 | 43,200 | 43,000 | 43,150 | 7 |
| 2011/11/24 | 43,250 | 43,300 | 42,750 | 43,000 | 58 |
| 2011/11/22 | 43,350 | 43,500 | 43,250 | 43,250 | 27 |
| 2011/11/21 | 43,300 | 43,450 | 43,300 | 43,400 | 12 |
| 2011/11/18 | 43,350 | 43,400 | 43,300 | 43,300 | 5 |
| 2011/11/17 | 43,400 | 43,450 | 43,200 | 43,350 | 15 |
| 2011/11/16 | 43,400 | 43,400 | 43,250 | 43,400 | 19 |
| 2011/11/15 | 43,200 | 43,300 | 43,150 | 43,300 | 20 |
| 2011/11/14 | 43,150 | 43,150 | 43,000 | 43,150 | 7 |
| 2011/11/11 | 42,900 | 43,000 | 42,850 | 42,850 | 10 |
| 2011/11/10 | 43,000 | 43,000 | 42,900 | 42,900 | 14 |
| 2011/11/09 | 43,350 | 43,350 | 43,000 | 43,000 | 11 |
| 2011/11/08 | 43,400 | 43,400 | 42,950 | 43,050 | 18 |
| 2011/11/07 | 42,900 | 43,250 | 42,900 | 43,250 | 19 |
| 2011/11/04 | 43,000 | 43,000 | 42,900 | 42,950 | 37 |
| 2011/11/02 | 42,900 | 42,900 | 42,800 | 42,900 | 13 |
| 2011/11/01 | 42,600 | 42,900 | 42,600 | 42,750 | 17 |
| 2011/10/31 | 42,850 | 42,900 | 42,300 | 42,500 | 19 |
| 2011/10/28 | 42,500 | 42,500 | 42,200 | 42,200 | 22 |
| 2011/10/27 | 42,350 | 42,400 | 42,000 | 42,400 | 9 |
| 2011/10/26 | 42,400 | 42,400 | 42,000 | 42,300 | 7 |
| 2011/10/25 | 42,050 | 42,250 | 42,000 | 42,250 | 9 |
| 2011/10/24 | 42,200 | 42,200 | 42,050 | 42,200 | 15 |
| 2011/10/21 | 42,200 | 42,200 | 42,000 | 42,000 | 8 |
| 2011/10/20 | 41,750 | 41,900 | 41,750 | 41,900 | 19 |
| 2011/10/19 | 42,000 | 42,000 | 42,000 | 42,000 | 12 |
| 2011/10/18 | 42,250 | 42,300 | 42,000 | 42,050 | 18 |
| 2011/10/17 | 42,300 | 42,300 | 42,100 | 42,200 | 14 |
| 2011/10/14 | 42,400 | 42,400 | 42,000 | 42,400 | 14 |
| 2011/10/13 | 42,200 | 42,400 | 41,950 | 42,300 | 13 |
| 2011/10/12 | 42,100 | 42,200 | 42,000 | 42,000 | 10 |
| 2011/10/11 | 42,000 | 42,100 | 41,900 | 42,000 | 12 |
| 2011/10/07 | 41,800 | 41,900 | 41,750 | 41,850 | 7 |
| 2011/10/06 | 42,000 | 42,000 | 41,950 | 41,950 | 14 |
| 2011/10/05 | 41,900 | 41,900 | 41,700 | 41,700 | 13 |
| 2011/10/04 | 41,900 | 41,950 | 41,800 | 41,800 | 18 |
| 2011/10/03 | 41,600 | 41,950 | 41,600 | 41,900 | 29 |
| 2011/09/30 | 41,300 | 41,550 | 41,300 | 41,550 | 19 |
| 2011/09/29 | 41,050 | 41,200 | 41,050 | 41,200 | 18 |
| 2011/09/28 | 41,150 | 41,150 | 41,050 | 41,050 | 17 |
| 2011/09/27 | 41,300 | 41,300 | 41,050 | 41,200 | 16 |
| 2011/09/26 | 41,250 | 41,250 | 41,150 | 41,150 | 15 |
| 2011/09/22 | 41,200 | 41,250 | 41,150 | 41,200 | 11 |
| 2011/09/21 | 41,200 | 41,300 | 41,150 | 41,250 | 13 |
| 2011/09/20 | 41,200 | 41,300 | 41,150 | 41,200 | 7 |
| 2011/09/16 | 41,300 | 41,350 | 41,100 | 41,300 | 24 |
| 2011/09/15 | 41,250 | 41,300 | 41,200 | 41,200 | 15 |
| 2011/09/14 | 41,050 | 41,200 | 41,050 | 41,050 | 12 |
| 2011/09/13 | 41,000 | 41,100 | 40,800 | 41,050 | 18 |
| 2011/09/12 | 41,200 | 41,200 | 41,000 | 41,150 | 34 |
| 2011/09/09 | 40,800 | 41,200 | 40,800 | 41,200 | 10 |
| 2011/09/08 | 40,800 | 40,800 | 40,600 | 40,800 | 11 |
| 2011/09/07 | 40,700 | 41,000 | 40,700 | 40,850 | 9 |
| 2011/09/06 | 41,000 | 41,000 | 40,700 | 40,700 | 12 |
| 2011/09/05 | 40,700 | 41,250 | 40,700 | 41,000 | 26 |
| 2011/09/02 | 40,700 | 40,750 | 40,650 | 40,750 | 17 |
| 2011/09/01 | 40,700 | 40,700 | 40,700 | 40,700 | 13 |
| 2011/08/31 | 40,700 | 41,100 | 40,700 | 40,700 | 13 |
| 2011/08/30 | 40,750 | 40,850 | 40,750 | 40,800 | 11 |
| 2011/08/29 | 40,500 | 40,750 | 40,500 | 40,750 | 14 |
| 2011/08/26 | 40,500 | 40,900 | 40,450 | 40,450 | 9 |
| 2011/08/25 | 40,500 | 40,500 | 40,450 | 40,500 | 15 |
| 2011/08/24 | 40,950 | 40,950 | 40,500 | 40,500 | 10 |
| 2011/08/23 | 40,650 | 40,950 | 40,600 | 40,950 | 12 |
| 2011/08/22 | 40,900 | 40,900 | 40,650 | 40,650 | 9 |
| 2011/08/19 | 41,200 | 41,200 | 40,950 | 41,000 | 7 |
| 2011/08/18 | 41,100 | 41,250 | 41,000 | 41,250 | 10 |
| 2011/08/17 | 41,050 | 41,250 | 41,050 | 41,100 | 9 |
| 2011/08/16 | 40,650 | 40,900 | 40,650 | 40,900 | 13 |
| 2011/08/15 | 40,950 | 40,950 | 40,600 | 40,700 | 12 |
| 2011/08/12 | 40,700 | 40,900 | 40,600 | 40,700 | 5 |
| 2011/08/11 | 40,600 | 40,900 | 40,550 | 40,600 | 9 |
| 2011/08/10 | 41,100 | 41,100 | 40,800 | 41,100 | 14 |
| 2011/08/09 | 40,300 | 40,300 | 39,900 | 40,200 | 52 |
| 2011/08/08 | 40,550 | 40,700 | 40,500 | 40,700 | 23 |
| 2011/08/05 | 40,900 | 40,900 | 40,550 | 40,550 | 26 |
| 2011/08/04 | 41,000 | 41,300 | 40,950 | 40,950 | 15 |
| 2011/08/03 | 41,050 | 41,300 | 41,050 | 41,300 | 8 |
| 2011/08/02 | 41,150 | 41,300 | 41,000 | 41,300 | 17 |
| 2011/08/01 | 41,000 | 41,500 | 41,000 | 41,150 | 13 |
| 2011/07/29 | 41,150 | 41,150 | 41,000 | 41,000 | 11 |
| 2011/07/28 | 41,050 | 41,150 | 41,000 | 41,000 | 8 |
| 2011/07/27 | 41,400 | 41,400 | 41,000 | 41,150 | 16 |
| 2011/07/26 | 41,100 | 41,100 | 41,000 | 41,050 | 27 |
| 2011/07/25 | 41,100 | 41,300 | 41,050 | 41,300 | 8 |
| 2011/07/22 | 41,000 | 41,100 | 41,000 | 41,100 | 30 |
| 2011/07/21 | 41,500 | 41,500 | 41,050 | 41,050 | 34 |
| 2011/07/20 | 41,250 | 41,500 | 41,200 | 41,500 | 16 |
| 2011/07/19 | 41,650 | 41,650 | 41,250 | 41,250 | 40 |
| 2011/07/15 | 42,950 | 42,950 | 41,800 | 42,300 | 14 |
| 2011/07/14 | 42,500 | 42,900 | 41,250 | 42,900 | 40 |
| 2011/07/13 | 42,100 | 42,500 | 41,250 | 42,500 | 54 |
| 2011/07/12 | 41,550 | 42,200 | 41,500 | 42,200 | 60 |
| 2011/07/11 | 41,500 | 41,850 | 41,500 | 41,550 | 18 |
| 2011/07/08 | 41,500 | 41,700 | 41,300 | 41,300 | 17 |
| 2011/07/07 | 41,500 | 41,600 | 41,200 | 41,500 | 20 |
| 2011/07/06 | 41,400 | 41,500 | 41,000 | 41,500 | 28 |
| 2011/07/05 | 41,350 | 41,350 | 41,000 | 41,000 | 24 |
| 2011/07/04 | 41,200 | 41,400 | 41,050 | 41,100 | 29 |
| 2011/07/01 | 41,000 | 41,200 | 40,900 | 41,200 | 12 |
| 2011/06/30 | 41,200 | 41,250 | 40,700 | 40,800 | 44 |
| 2011/06/29 | 41,000 | 41,400 | 40,850 | 40,900 | 53 |
| 2011/06/28 | 40,600 | 41,700 | 40,500 | 40,850 | 246 |
| 2011/06/27 | 43,800 | 44,800 | 43,750 | 44,800 | 173 |
| 2011/06/24 | 43,450 | 43,700 | 43,450 | 43,700 | 50 |
| 2011/06/23 | 43,350 | 43,450 | 43,300 | 43,450 | 37 |
| 2011/06/22 | 43,350 | 43,400 | 43,000 | 43,350 | 35 |
| 2011/06/21 | 43,000 | 43,450 | 43,000 | 43,350 | 44 |
| 2011/06/20 | 43,350 | 43,500 | 43,300 | 43,500 | 24 |
| 2011/06/17 | 43,100 | 43,350 | 43,050 | 43,350 | 25 |
| 2011/06/16 | 43,550 | 43,550 | 43,300 | 43,500 | 32 |
| 2011/06/15 | 43,650 | 43,700 | 43,550 | 43,600 | 34 |
| 2011/06/14 | 43,600 | 43,700 | 43,600 | 43,650 | 31 |
| 2011/06/13 | 43,900 | 43,900 | 43,550 | 43,700 | 37 |
| 2011/06/10 | 43,900 | 43,950 | 43,550 | 43,800 | 35 |
| 2011/06/09 | 43,750 | 43,800 | 43,600 | 43,600 | 24 |
| 2011/06/08 | 43,800 | 43,900 | 43,700 | 43,750 | 20 |
| 2011/06/07 | 43,900 | 43,900 | 43,750 | 43,800 | 18 |
| 2011/06/06 | 44,000 | 44,100 | 43,800 | 43,800 | 39 |
| 2011/06/03 | 43,750 | 44,000 | 43,750 | 44,000 | 26 |
| 2011/06/02 | 43,300 | 43,700 | 43,300 | 43,650 | 32 |
| 2011/06/01 | 43,500 | 43,500 | 43,000 | 43,350 | 40 |
| 2011/05/31 | 42,600 | 43,300 | 42,400 | 42,800 | 52 |
| 2011/05/30 | 42,300 | 42,500 | 42,000 | 42,400 | 30 |
| 2011/05/27 | 41,500 | 41,850 | 41,500 | 41,850 | 20 |
| 2011/05/26 | 41,350 | 41,850 | 41,350 | 41,400 | 22 |
| 2011/05/25 | 41,200 | 41,500 | 41,200 | 41,350 | 8 |
| 2011/05/24 | 41,400 | 41,450 | 41,150 | 41,200 | 21 |
| 2011/05/23 | 41,200 | 41,300 | 41,000 | 41,300 | 12 |
| 2011/05/20 | 40,300 | 41,150 | 40,200 | 40,600 | 23 |
| 2011/05/19 | 41,000 | 41,150 | 40,000 | 40,150 | 113 |
| 2011/05/18 | 41,300 | 41,300 | 40,700 | 41,000 | 59 |
| 2011/05/17 | 42,000 | 42,000 | 41,300 | 41,300 | 45 |
| 2011/05/16 | 42,600 | 43,000 | 41,950 | 41,950 | 63 |
| 2011/05/13 | 42,650 | 43,000 | 42,500 | 42,600 | 30 |
| 2011/05/12 | 42,800 | 43,050 | 42,600 | 42,600 | 31 |
| 2011/05/11 | 43,000 | 43,500 | 42,700 | 42,800 | 29 |
| 2011/05/10 | 43,000 | 43,000 | 42,700 | 42,700 | 19 |
| 2011/05/09 | 43,500 | 43,500 | 42,450 | 42,450 | 53 |
| 2011/05/06 | 42,900 | 43,000 | 42,700 | 42,950 | 20 |
| 2011/05/02 | 42,450 | 42,800 | 42,450 | 42,450 | 26 |
| 2011/04/28 | 42,300 | 42,300 | 42,000 | 42,050 | 31 |
| 2011/04/27 | 42,050 | 42,300 | 42,000 | 42,300 | 24 |
| 2011/04/26 | 42,000 | 42,100 | 42,000 | 42,000 | 26 |
| 2011/04/25 | 41,900 | 42,000 | 41,500 | 42,000 | 37 |
| 2011/04/22 | 42,200 | 42,200 | 41,850 | 41,900 | 18 |
| 2011/04/21 | 41,700 | 41,900 | 41,700 | 41,900 | 9 |
| 2011/04/20 | 41,650 | 41,700 | 41,650 | 41,650 | 7 |
| 2011/04/19 | 41,700 | 41,700 | 41,600 | 41,650 | 8 |
| 2011/04/18 | 42,200 | 42,200 | 41,550 | 41,600 | 16 |
| 2011/04/15 | 41,700 | 41,800 | 41,500 | 41,500 | 20 |
| 2011/04/14 | 41,500 | 41,600 | 41,500 | 41,600 | 12 |
| 2011/04/13 | 41,400 | 41,500 | 41,400 | 41,500 | 9 |
| 2011/04/12 | 41,500 | 41,500 | 41,400 | 41,400 | 14 |
| 2011/04/11 | 41,350 | 41,450 | 41,350 | 41,450 | 14 |
| 2011/04/08 | 41,000 | 41,350 | 40,950 | 41,350 | 12 |
| 2011/04/07 | 41,300 | 41,300 | 41,000 | 41,000 | 12 |
| 2011/04/06 | 40,900 | 41,350 | 40,800 | 41,350 | 18 |
| 2011/04/05 | 41,650 | 41,650 | 40,900 | 40,950 | 41 |
| 2011/04/04 | 41,300 | 41,300 | 41,200 | 41,200 | 23 |
| 2011/04/01 | 41,250 | 41,600 | 41,250 | 41,300 | 7 |
| 2011/03/31 | 41,200 | 41,600 | 41,200 | 41,250 | 13 |
| 2011/03/30 | 41,300 | 41,300 | 41,100 | 41,200 | 20 |
| 2011/03/29 | 40,850 | 41,000 | 40,400 | 41,000 | 12 |
| 2011/03/28 | 41,000 | 41,000 | 40,300 | 40,900 | 21 |
| 2011/03/25 | 41,200 | 41,400 | 41,000 | 41,300 | 18 |
| 2011/03/24 | 41,500 | 41,500 | 41,150 | 41,200 | 15 |
| 2011/03/23 | 41,100 | 41,750 | 41,100 | 41,500 | 13 |
| 2011/03/22 | 41,450 | 41,950 | 41,000 | 41,050 | 46 |
| 2011/03/18 | 40,800 | 41,950 | 40,750 | 40,750 | 33 |
| 2011/03/17 | 39,600 | 41,000 | 39,000 | 41,000 | 35 |
| 2011/03/16 | 36,300 | 40,500 | 36,300 | 40,300 | 71 |
| 2011/03/15 | 40,400 | 40,800 | 33,400 | 37,000 | 163 |
| 2011/03/14 | 35,450 | 41,400 | 35,450 | 40,400 | 134 |
| 2011/03/11 | 42,700 | 42,700 | 42,450 | 42,450 | 23 |
| 2011/03/10 | 42,850 | 42,900 | 42,750 | 42,750 | 12 |
| 2011/03/09 | 43,000 | 43,000 | 42,800 | 42,850 | 27 |
| 2011/03/08 | 42,950 | 43,050 | 42,900 | 42,900 | 9 |
| 2011/03/07 | 43,000 | 43,000 | 42,900 | 42,950 | 27 |
| 2011/03/04 | 43,600 | 43,600 | 42,950 | 42,950 | 16 |
| 2011/03/03 | 43,500 | 43,500 | 42,700 | 42,950 | 32 |
| 2011/03/02 | 43,400 | 43,500 | 43,350 | 43,350 | 19 |
| 2011/03/01 | 43,900 | 44,000 | 43,300 | 43,350 | 44 |
| 2011/02/28 | 44,000 | 44,000 | 43,500 | 43,900 | 9 |
| 2011/02/25 | 43,900 | 44,000 | 43,800 | 44,000 | 8 |
| 2011/02/24 | 44,000 | 44,000 | 43,300 | 43,900 | 14 |
| 2011/02/23 | 44,100 | 44,100 | 43,300 | 44,000 | 13 |
| 2011/02/22 | 43,500 | 43,700 | 43,100 | 43,100 | 16 |
| 2011/02/21 | 43,200 | 43,400 | 43,200 | 43,400 | 16 |
| 2011/02/18 | 42,900 | 43,000 | 42,750 | 43,000 | 24 |
| 2011/02/17 | 42,800 | 42,900 | 42,800 | 42,900 | 22 |
| 2011/02/16 | 42,800 | 42,900 | 42,650 | 42,900 | 12 |
| 2011/02/15 | 42,700 | 42,800 | 42,550 | 42,800 | 22 |
| 2011/02/14 | 42,650 | 42,700 | 42,400 | 42,500 | 21 |
| 2011/02/10 | 42,600 | 42,600 | 42,450 | 42,500 | 10 |
| 2011/02/09 | 42,400 | 42,600 | 42,400 | 42,500 | 20 |
| 2011/02/08 | 42,400 | 42,400 | 42,300 | 42,400 | 13 |
| 2011/02/07 | 42,600 | 42,600 | 42,350 | 42,400 | 25 |
| 2011/02/04 | 42,500 | 42,600 | 42,500 | 42,600 | 9 |
| 2011/02/03 | 42,300 | 42,300 | 42,300 | 42,300 | 5 |
| 2011/02/02 | 42,800 | 42,800 | 42,150 | 42,250 | 27 |
| 2011/02/01 | 42,800 | 42,900 | 42,600 | 42,600 | 20 |
| 2011/01/31 | 42,800 | 42,800 | 42,750 | 42,800 | 11 |
| 2011/01/28 | 42,800 | 42,900 | 42,700 | 42,800 | 12 |
| 2011/01/27 | 42,800 | 42,800 | 42,800 | 42,800 | 6 |
| 2011/01/26 | 42,750 | 42,800 | 42,750 | 42,800 | 4 |
| 2011/01/25 | 43,200 | 43,200 | 42,700 | 42,700 | 9 |
| 2011/01/24 | 43,250 | 43,400 | 42,600 | 43,400 | 13 |
| 2011/01/21 | 43,400 | 43,400 | 42,500 | 42,600 | 108 |
| 2011/01/20 | 43,400 | 43,500 | 42,200 | 42,600 | 20 |
| 2011/01/19 | 42,800 | 43,500 | 42,400 | 42,450 | 19 |
| 2011/01/18 | 43,200 | 43,200 | 42,900 | 42,900 | 32 |
| 2011/01/17 | 43,200 | 43,300 | 43,200 | 43,200 | 17 |
| 2011/01/14 | 43,550 | 43,600 | 43,200 | 43,200 | 14 |
| 2011/01/13 | 42,400 | 43,100 | 42,400 | 43,100 | 46 |
| 2011/01/12 | 42,700 | 42,800 | 42,400 | 42,400 | 23 |
| 2011/01/11 | 42,850 | 42,850 | 42,550 | 42,600 | 19 |
| 2011/01/07 | 41,950 | 42,500 | 41,950 | 42,300 | 19 |
| 2011/01/06 | 41,800 | 41,850 | 41,800 | 41,850 | 7 |
| 2011/01/05 | 41,650 | 41,850 | 41,550 | 41,800 | 15 |
| 2011/01/04 | 41,150 | 41,650 | 41,150 | 41,650 | 14 |