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 |
|---|---|---|---|---|---|
| 2012/12/28 | 57,900 | 57,900 | 56,700 | 56,700 | 75 |
| 2012/12/27 | 56,400 | 57,900 | 56,400 | 57,600 | 99 |
| 2012/12/26 | 57,300 | 57,500 | 56,300 | 56,300 | 310 |
| 2012/12/25 | 60,900 | 62,000 | 60,900 | 61,300 | 219 |
| 2012/12/21 | 60,900 | 61,000 | 60,600 | 61,000 | 98 |
| 2012/12/20 | 60,400 | 61,000 | 60,200 | 61,000 | 71 |
| 2012/12/19 | 60,000 | 60,400 | 60,000 | 60,400 | 40 |
| 2012/12/18 | 60,200 | 60,300 | 59,900 | 59,900 | 63 |
| 2012/12/17 | 59,300 | 60,300 | 59,300 | 60,200 | 102 |
| 2012/12/14 | 59,000 | 59,200 | 58,800 | 59,200 | 46 |
| 2012/12/13 | 58,600 | 58,900 | 58,500 | 58,800 | 41 |
| 2012/12/12 | 58,500 | 58,900 | 58,500 | 58,600 | 31 |
| 2012/12/11 | 58,600 | 58,700 | 58,300 | 58,400 | 42 |
| 2012/12/10 | 58,700 | 59,000 | 58,200 | 58,700 | 65 |
| 2012/12/07 | 58,900 | 58,900 | 58,600 | 58,700 | 36 |
| 2012/12/06 | 59,000 | 59,000 | 58,500 | 59,000 | 57 |
| 2012/12/05 | 59,400 | 59,500 | 59,000 | 59,100 | 45 |
| 2012/12/04 | 59,100 | 59,700 | 59,100 | 59,400 | 40 |
| 2012/12/03 | 58,900 | 59,500 | 58,800 | 59,000 | 51 |
| 2012/11/30 | 57,500 | 58,700 | 57,000 | 58,700 | 72 |
| 2012/11/29 | 56,700 | 56,800 | 56,700 | 56,800 | 40 |
| 2012/11/28 | 56,500 | 56,600 | 56,000 | 56,600 | 25 |
| 2012/11/27 | 56,600 | 56,700 | 55,800 | 56,600 | 34 |
| 2012/11/26 | 56,500 | 56,600 | 55,900 | 56,600 | 60 |
| 2012/11/22 | 55,400 | 56,500 | 55,400 | 56,500 | 32 |
| 2012/11/21 | 55,500 | 56,100 | 54,800 | 55,400 | 50 |
| 2012/11/20 | 54,900 | 55,100 | 54,800 | 55,100 | 32 |
| 2012/11/19 | 54,900 | 54,900 | 54,600 | 54,700 | 22 |
| 2012/11/16 | 54,800 | 54,900 | 54,500 | 54,500 | 33 |
| 2012/11/15 | 54,800 | 54,800 | 54,600 | 54,600 | 15 |
| 2012/11/14 | 54,500 | 54,800 | 54,500 | 54,500 | 19 |
| 2012/11/13 | 54,400 | 54,500 | 54,200 | 54,400 | 15 |
| 2012/11/12 | 54,200 | 54,500 | 54,200 | 54,500 | 15 |
| 2012/11/09 | 53,800 | 54,200 | 53,700 | 54,200 | 10 |
| 2012/11/08 | 53,700 | 54,000 | 53,700 | 53,800 | 18 |
| 2012/11/07 | 54,300 | 54,500 | 53,900 | 53,900 | 43 |
| 2012/11/06 | 54,100 | 54,300 | 54,100 | 54,200 | 20 |
| 2012/11/05 | 54,400 | 54,400 | 54,000 | 54,100 | 35 |
| 2012/11/02 | 53,900 | 54,400 | 53,900 | 54,400 | 21 |
| 2012/11/01 | 53,800 | 54,000 | 53,800 | 53,900 | 19 |
| 2012/10/31 | 53,600 | 53,800 | 53,600 | 53,700 | 18 |
| 2012/10/30 | 53,700 | 53,700 | 53,200 | 53,600 | 19 |
| 2012/10/29 | 53,300 | 53,600 | 53,300 | 53,300 | 41 |
| 2012/10/26 | 53,300 | 53,400 | 53,200 | 53,300 | 19 |
| 2012/10/25 | 53,300 | 53,300 | 53,100 | 53,100 | 12 |
| 2012/10/24 | 53,200 | 53,200 | 53,000 | 53,200 | 14 |
| 2012/10/23 | 53,100 | 53,200 | 53,100 | 53,200 | 12 |
| 2012/10/22 | 53,200 | 53,400 | 53,100 | 53,200 | 15 |
| 2012/10/19 | 52,900 | 53,300 | 52,900 | 53,300 | 15 |
| 2012/10/18 | 52,800 | 53,200 | 52,800 | 53,000 | 19 |
| 2012/10/17 | 52,800 | 53,300 | 52,800 | 52,900 | 19 |
| 2012/10/16 | 53,100 | 53,200 | 52,800 | 52,800 | 19 |
| 2012/10/15 | 53,500 | 53,500 | 52,900 | 52,900 | 26 |
| 2012/10/12 | 53,300 | 53,500 | 53,100 | 53,400 | 9 |
| 2012/10/11 | 53,300 | 53,400 | 53,100 | 53,300 | 6 |
| 2012/10/10 | 52,900 | 53,500 | 52,900 | 53,100 | 17 |
| 2012/10/09 | 53,300 | 53,600 | 52,900 | 53,200 | 48 |
| 2012/10/05 | 52,300 | 52,800 | 52,300 | 52,800 | 18 |
| 2012/10/04 | 52,100 | 52,500 | 52,100 | 52,500 | 14 |
| 2012/10/03 | 52,100 | 52,500 | 52,100 | 52,100 | 13 |
| 2012/10/02 | 52,500 | 52,500 | 52,100 | 52,500 | 17 |
| 2012/10/01 | 52,500 | 52,500 | 52,100 | 52,500 | 20 |
| 2012/09/28 | 52,100 | 52,500 | 52,000 | 52,100 | 26 |
| 2012/09/27 | 52,100 | 52,100 | 51,900 | 51,900 | 18 |
| 2012/09/26 | 51,400 | 52,000 | 51,300 | 52,000 | 29 |
| 2012/09/25 | 51,900 | 51,900 | 51,000 | 51,400 | 31 |
| 2012/09/24 | 51,000 | 51,100 | 50,800 | 51,000 | 21 |
| 2012/09/21 | 50,400 | 50,800 | 50,400 | 50,700 | 19 |
| 2012/09/20 | 50,300 | 50,500 | 50,300 | 50,300 | 18 |
| 2012/09/19 | 50,300 | 50,500 | 50,200 | 50,200 | 19 |
| 2012/09/18 | 50,200 | 50,300 | 50,000 | 50,200 | 32 |
| 2012/09/14 | 50,400 | 50,500 | 50,000 | 50,000 | 18 |
| 2012/09/13 | 50,200 | 50,500 | 50,100 | 50,400 | 24 |
| 2012/09/12 | 50,200 | 50,300 | 50,100 | 50,100 | 7 |
| 2012/09/11 | 50,400 | 50,500 | 50,100 | 50,400 | 24 |
| 2012/09/10 | 50,000 | 50,400 | 50,000 | 50,000 | 25 |
| 2012/09/07 | 50,300 | 50,300 | 50,000 | 50,300 | 16 |
| 2012/09/06 | 50,400 | 50,400 | 49,950 | 49,950 | 4 |
| 2012/09/05 | 50,300 | 50,400 | 49,800 | 50,400 | 12 |
| 2012/09/04 | 49,950 | 50,000 | 49,800 | 49,800 | 14 |
| 2012/09/03 | 49,800 | 50,200 | 49,800 | 49,900 | 6 |
| 2012/08/31 | 50,300 | 50,300 | 49,800 | 49,800 | 17 |
| 2012/08/30 | 50,400 | 50,400 | 50,000 | 50,000 | 11 |
| 2012/08/29 | 50,100 | 50,300 | 50,100 | 50,300 | 5 |
| 2012/08/28 | 50,100 | 50,500 | 50,000 | 50,000 | 15 |
| 2012/08/27 | 50,200 | 50,300 | 50,000 | 50,000 | 14 |
| 2012/08/24 | 50,200 | 50,300 | 50,000 | 50,100 | 9 |
| 2012/08/23 | 50,100 | 50,200 | 50,000 | 50,200 | 11 |
| 2012/08/22 | 50,000 | 50,100 | 49,850 | 50,100 | 7 |
| 2012/08/21 | 50,000 | 50,000 | 50,000 | 50,000 | 13 |
| 2012/08/20 | 49,750 | 50,100 | 49,750 | 50,000 | 21 |
| 2012/08/17 | 49,950 | 49,950 | 49,700 | 49,700 | 9 |
| 2012/08/16 | 49,600 | 49,800 | 49,600 | 49,800 | 10 |
| 2012/08/15 | 49,900 | 50,000 | 49,500 | 49,500 | 23 |
| 2012/08/14 | 49,350 | 49,850 | 49,350 | 49,850 | 18 |
| 2012/08/13 | 49,100 | 49,300 | 49,100 | 49,200 | 12 |
| 2012/08/10 | 48,900 | 49,100 | 48,900 | 49,100 | 8 |
| 2012/08/09 | 48,750 | 48,900 | 48,750 | 48,900 | 3 |
| 2012/08/08 | 48,750 | 48,850 | 48,700 | 48,700 | 8 |
| 2012/08/07 | 48,800 | 48,800 | 48,550 | 48,700 | 3 |
| 2012/08/06 | 48,500 | 48,700 | 48,500 | 48,650 | 12 |
| 2012/08/03 | 48,550 | 48,550 | 48,000 | 48,500 | 10 |
| 2012/08/02 | 48,050 | 48,600 | 48,050 | 48,050 | 7 |
| 2012/08/01 | 48,300 | 48,300 | 48,000 | 48,050 | 8 |
| 2012/07/31 | 47,950 | 47,950 | 47,700 | 47,950 | 7 |
| 2012/07/30 | 47,950 | 48,000 | 47,650 | 47,950 | 9 |
| 2012/07/27 | 47,300 | 48,750 | 47,300 | 47,950 | 11 |
| 2012/07/26 | 47,150 | 48,300 | 47,150 | 48,300 | 23 |
| 2012/07/25 | 48,700 | 49,200 | 47,050 | 47,400 | 57 |
| 2012/07/24 | 49,000 | 49,400 | 48,800 | 48,900 | 11 |
| 2012/07/23 | 49,500 | 49,500 | 48,850 | 48,850 | 33 |
| 2012/07/20 | 49,300 | 49,500 | 49,300 | 49,500 | 8 |
| 2012/07/19 | 49,450 | 49,500 | 49,050 | 49,500 | 12 |
| 2012/07/18 | 49,050 | 49,300 | 49,000 | 49,200 | 21 |
| 2012/07/17 | 49,300 | 49,300 | 49,050 | 49,050 | 27 |
| 2012/07/13 | 49,550 | 49,550 | 49,150 | 49,300 | 59 |
| 2012/07/12 | 50,500 | 50,500 | 50,300 | 50,300 | 10 |
| 2012/07/11 | 50,400 | 50,500 | 50,200 | 50,200 | 14 |
| 2012/07/10 | 50,600 | 50,600 | 50,400 | 50,400 | 17 |
| 2012/07/09 | 50,000 | 50,500 | 50,000 | 50,500 | 26 |
| 2012/07/06 | 49,800 | 50,000 | 49,800 | 50,000 | 24 |
| 2012/07/05 | 49,800 | 50,000 | 49,800 | 49,800 | 9 |
| 2012/07/04 | 49,800 | 50,000 | 49,650 | 49,850 | 13 |
| 2012/07/03 | 49,900 | 50,000 | 49,600 | 49,650 | 18 |
| 2012/07/02 | 49,800 | 50,000 | 49,650 | 50,000 | 33 |
| 2012/06/29 | 49,650 | 49,900 | 49,600 | 49,900 | 17 |
| 2012/06/28 | 49,750 | 50,000 | 49,600 | 49,600 | 54 |
| 2012/06/27 | 50,100 | 50,800 | 49,500 | 50,000 | 206 |
| 2012/06/26 | 53,100 | 54,100 | 53,100 | 53,800 | 161 |
| 2012/06/25 | 53,200 | 53,400 | 53,100 | 53,100 | 111 |
| 2012/06/22 | 52,900 | 53,300 | 52,800 | 53,300 | 64 |
| 2012/06/21 | 53,100 | 53,300 | 52,900 | 53,000 | 44 |
| 2012/06/20 | 52,900 | 53,000 | 52,800 | 52,900 | 31 |
| 2012/06/19 | 52,600 | 52,800 | 52,600 | 52,700 | 37 |
| 2012/06/18 | 52,500 | 52,700 | 52,400 | 52,500 | 80 |
| 2012/06/15 | 52,500 | 52,700 | 52,500 | 52,700 | 33 |
| 2012/06/14 | 53,100 | 53,100 | 52,100 | 52,500 | 24 |
| 2012/06/13 | 52,800 | 53,300 | 52,500 | 52,500 | 52 |
| 2012/06/12 | 53,100 | 53,200 | 52,800 | 52,900 | 26 |
| 2012/06/11 | 53,000 | 53,000 | 52,700 | 52,800 | 30 |
| 2012/06/08 | 52,500 | 52,800 | 52,500 | 52,700 | 16 |
| 2012/06/07 | 52,600 | 52,900 | 52,500 | 52,500 | 26 |
| 2012/06/06 | 52,700 | 52,700 | 51,500 | 52,700 | 46 |
| 2012/06/05 | 52,000 | 52,500 | 52,000 | 52,500 | 15 |
| 2012/06/04 | 52,300 | 52,500 | 51,700 | 51,700 | 53 |
| 2012/06/01 | 52,500 | 52,800 | 52,500 | 52,500 | 21 |
| 2012/05/31 | 53,100 | 53,100 | 52,800 | 52,900 | 28 |
| 2012/05/30 | 53,200 | 53,800 | 53,100 | 53,100 | 27 |
| 2012/05/29 | 52,300 | 52,900 | 52,100 | 52,900 | 39 |
| 2012/05/28 | 52,000 | 52,100 | 51,200 | 52,100 | 37 |
| 2012/05/25 | 51,400 | 51,900 | 51,000 | 51,000 | 25 |
| 2012/05/24 | 51,300 | 51,400 | 51,100 | 51,400 | 13 |
| 2012/05/23 | 51,300 | 51,300 | 51,000 | 51,200 | 26 |
| 2012/05/22 | 50,300 | 51,200 | 50,300 | 51,200 | 16 |
| 2012/05/21 | 50,600 | 50,600 | 50,100 | 50,200 | 25 |
| 2012/05/18 | 50,800 | 51,000 | 50,300 | 50,500 | 27 |
| 2012/05/17 | 50,800 | 50,800 | 50,100 | 50,800 | 15 |
| 2012/05/16 | 49,550 | 51,400 | 49,550 | 50,400 | 35 |
| 2012/05/15 | 50,300 | 51,000 | 49,600 | 49,850 | 93 |
| 2012/05/14 | 51,000 | 51,200 | 50,200 | 51,200 | 45 |
| 2012/05/11 | 51,300 | 51,900 | 51,200 | 51,200 | 15 |
| 2012/05/10 | 51,700 | 51,800 | 50,500 | 51,400 | 23 |
| 2012/05/09 | 51,200 | 51,700 | 51,200 | 51,700 | 15 |
| 2012/05/08 | 50,300 | 51,900 | 50,300 | 51,800 | 26 |
| 2012/05/07 | 52,000 | 52,200 | 50,000 | 50,300 | 123 |
| 2012/05/02 | 53,200 | 53,200 | 51,900 | 52,200 | 52 |
| 2012/05/01 | 53,500 | 53,500 | 52,500 | 53,500 | 81 |
| 2012/04/27 | 53,500 | 54,200 | 53,300 | 54,000 | 49 |
| 2012/04/26 | 54,000 | 54,000 | 53,300 | 53,400 | 18 |
| 2012/04/25 | 53,800 | 54,000 | 53,000 | 53,600 | 48 |
| 2012/04/24 | 52,700 | 53,800 | 52,100 | 53,800 | 91 |
| 2012/04/23 | 53,500 | 53,600 | 52,700 | 52,700 | 47 |
| 2012/04/20 | 53,500 | 53,700 | 53,000 | 53,500 | 34 |
| 2012/04/19 | 53,300 | 53,700 | 52,600 | 53,700 | 48 |
| 2012/04/18 | 53,000 | 53,000 | 52,000 | 52,000 | 57 |
| 2012/04/17 | 51,000 | 52,000 | 51,000 | 52,000 | 67 |
| 2012/04/16 | 50,300 | 51,000 | 50,200 | 50,900 | 30 |
| 2012/04/13 | 50,600 | 50,700 | 50,200 | 50,300 | 31 |
| 2012/04/12 | 50,400 | 50,600 | 50,200 | 50,200 | 33 |
| 2012/04/11 | 50,300 | 50,500 | 49,900 | 50,200 | 48 |
| 2012/04/10 | 50,100 | 50,600 | 50,100 | 50,200 | 19 |
| 2012/04/09 | 50,900 | 50,900 | 50,000 | 50,000 | 48 |
| 2012/04/06 | 51,000 | 51,200 | 50,700 | 50,900 | 24 |
| 2012/04/05 | 50,300 | 50,700 | 49,800 | 50,700 | 94 |
| 2012/04/04 | 52,000 | 52,000 | 50,300 | 51,800 | 120 |
| 2012/04/03 | 52,700 | 52,900 | 51,000 | 52,500 | 108 |
| 2012/04/02 | 51,900 | 52,800 | 51,000 | 52,700 | 122 |
| 2012/03/30 | 48,800 | 50,100 | 48,800 | 49,800 | 123 |
| 2012/03/29 | 47,950 | 48,900 | 47,000 | 48,500 | 121 |
| 2012/03/28 | 46,700 | 47,700 | 46,700 | 46,700 | 83 |
| 2012/03/27 | 46,700 | 47,100 | 46,700 | 46,700 | 113 |
| 2012/03/26 | 46,000 | 46,700 | 45,950 | 46,500 | 78 |
| 2012/03/23 | 46,000 | 46,000 | 45,350 | 45,950 | 54 |
| 2012/03/22 | 46,500 | 46,550 | 46,200 | 46,200 | 43 |
| 2012/03/21 | 47,000 | 47,000 | 46,500 | 46,500 | 33 |
| 2012/03/19 | 47,500 | 47,500 | 46,300 | 46,950 | 93 |
| 2012/03/16 | 46,300 | 47,400 | 46,100 | 47,250 | 108 |
| 2012/03/15 | 45,600 | 46,000 | 45,600 | 46,000 | 62 |
| 2012/03/14 | 45,450 | 45,750 | 45,450 | 45,700 | 44 |
| 2012/03/13 | 45,150 | 45,300 | 45,100 | 45,250 | 44 |
| 2012/03/12 | 45,000 | 45,150 | 44,900 | 45,050 | 45 |
| 2012/03/09 | 44,850 | 45,100 | 44,850 | 45,000 | 62 |
| 2012/03/08 | 44,350 | 44,700 | 44,350 | 44,700 | 43 |
| 2012/03/07 | 44,150 | 44,300 | 44,050 | 44,300 | 21 |
| 2012/03/06 | 44,200 | 44,300 | 44,150 | 44,150 | 19 |
| 2012/03/05 | 44,050 | 44,150 | 44,050 | 44,050 | 38 |
| 2012/03/02 | 44,100 | 44,400 | 43,950 | 44,000 | 54 |
| 2012/03/01 | 44,400 | 44,500 | 44,100 | 44,100 | 29 |
| 2012/02/29 | 44,400 | 44,450 | 44,150 | 44,400 | 19 |
| 2012/02/28 | 44,200 | 44,400 | 44,100 | 44,400 | 39 |
| 2012/02/27 | 44,100 | 44,300 | 44,000 | 44,200 | 47 |
| 2012/02/24 | 44,500 | 44,500 | 43,950 | 44,250 | 21 |
| 2012/02/23 | 44,100 | 44,500 | 44,100 | 44,500 | 36 |
| 2012/02/22 | 43,900 | 44,100 | 43,900 | 44,000 | 29 |
| 2012/02/21 | 44,200 | 44,200 | 43,400 | 43,850 | 79 |
| 2012/02/20 | 44,350 | 44,950 | 44,300 | 44,350 | 105 |
| 2012/02/17 | 44,300 | 45,050 | 44,050 | 44,050 | 179 |
| 2012/02/16 | 44,000 | 44,500 | 43,800 | 44,000 | 99 |
| 2012/02/15 | 44,500 | 45,000 | 43,300 | 43,850 | 315 |
| 2012/02/14 | 49,050 | 49,050 | 45,000 | 45,050 | 1,034 |
| 2012/02/13 | 42,200 | 42,500 | 42,050 | 42,050 | 32 |
| 2012/02/10 | 42,450 | 42,500 | 42,100 | 42,200 | 15 |
| 2012/02/09 | 42,000 | 42,500 | 41,950 | 42,000 | 37 |
| 2012/02/08 | 42,200 | 42,200 | 41,950 | 42,000 | 25 |
| 2012/02/07 | 41,950 | 42,000 | 41,850 | 42,000 | 21 |
| 2012/02/06 | 41,850 | 41,950 | 41,850 | 41,900 | 15 |
| 2012/02/03 | 42,000 | 42,100 | 41,850 | 41,850 | 41 |
| 2012/02/02 | 42,100 | 42,200 | 42,000 | 42,100 | 19 |
| 2012/02/01 | 42,000 | 42,100 | 41,950 | 42,100 | 26 |
| 2012/01/31 | 42,000 | 42,000 | 41,800 | 41,900 | 19 |
| 2012/01/30 | 42,000 | 42,000 | 41,700 | 41,800 | 11 |
| 2012/01/27 | 41,700 | 41,800 | 41,600 | 41,600 | 10 |
| 2012/01/26 | 41,800 | 41,800 | 41,500 | 41,700 | 25 |
| 2012/01/25 | 41,600 | 41,700 | 41,600 | 41,700 | 14 |
| 2012/01/24 | 41,750 | 41,750 | 41,550 | 41,600 | 8 |
| 2012/01/23 | 41,500 | 41,750 | 41,450 | 41,750 | 21 |
| 2012/01/20 | 41,250 | 41,550 | 41,250 | 41,550 | 20 |
| 2012/01/19 | 41,600 | 41,600 | 41,350 | 41,400 | 14 |
| 2012/01/18 | 41,500 | 41,650 | 41,300 | 41,600 | 27 |
| 2012/01/17 | 41,550 | 41,550 | 41,500 | 41,500 | 17 |
| 2012/01/16 | 41,800 | 41,800 | 41,550 | 41,550 | 28 |
| 2012/01/13 | 41,950 | 41,950 | 41,600 | 41,800 | 14 |
| 2012/01/12 | 41,800 | 41,800 | 41,600 | 41,600 | 21 |
| 2012/01/11 | 42,100 | 42,100 | 41,750 | 41,800 | 44 |
| 2012/01/10 | 41,950 | 42,000 | 41,850 | 41,950 | 13 |
| 2012/01/06 | 42,050 | 42,100 | 41,900 | 41,950 | 28 |
| 2012/01/05 | 42,000 | 42,200 | 41,900 | 41,950 | 22 |
| 2012/01/04 | 42,500 | 42,500 | 41,900 | 42,000 | 54 |