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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,150 | 3,210 | 3,145 | 3,160 | 13,300 |
| 2014/12/29 | 3,180 | 3,215 | 3,150 | 3,150 | 18,000 |
| 2014/12/26 | 3,055 | 3,245 | 3,050 | 3,235 | 72,500 |
| 2014/12/25 | 3,085 | 3,140 | 3,050 | 3,070 | 55,900 |
| 2014/12/24 | 3,100 | 3,170 | 3,095 | 3,100 | 28,400 |
| 2014/12/22 | 3,235 | 3,235 | 3,125 | 3,135 | 28,100 |
| 2014/12/19 | 3,200 | 3,235 | 3,150 | 3,220 | 15,100 |
| 2014/12/18 | 3,260 | 3,260 | 3,190 | 3,200 | 13,700 |
| 2014/12/17 | 3,105 | 3,215 | 3,100 | 3,190 | 14,700 |
| 2014/12/16 | 3,250 | 3,285 | 3,155 | 3,155 | 21,000 |
| 2014/12/15 | 3,300 | 3,330 | 3,215 | 3,305 | 38,200 |
| 2014/12/12 | 3,115 | 3,175 | 3,100 | 3,130 | 12,100 |
| 2014/12/11 | 2,950 | 3,115 | 2,931 | 3,115 | 19,600 |
| 2014/12/10 | 3,000 | 3,055 | 2,980 | 3,010 | 25,600 |
| 2014/12/09 | 3,135 | 3,175 | 3,055 | 3,085 | 26,900 |
| 2014/12/08 | 3,265 | 3,265 | 3,205 | 3,205 | 12,100 |
| 2014/12/05 | 3,210 | 3,320 | 3,175 | 3,265 | 13,500 |
| 2014/12/04 | 3,260 | 3,285 | 3,220 | 3,245 | 13,100 |
| 2014/12/03 | 3,360 | 3,400 | 3,295 | 3,295 | 27,000 |
| 2014/12/02 | 3,300 | 3,355 | 3,290 | 3,340 | 20,300 |
| 2014/12/01 | 3,280 | 3,330 | 3,270 | 3,290 | 15,300 |
| 2014/11/28 | 3,265 | 3,330 | 3,180 | 3,280 | 18,800 |
| 2014/11/27 | 3,245 | 3,285 | 3,155 | 3,270 | 24,700 |
| 2014/11/26 | 3,115 | 3,320 | 3,085 | 3,245 | 62,800 |
| 2014/11/25 | 2,905 | 3,095 | 2,905 | 3,080 | 47,500 |
| 2014/11/21 | 2,870 | 2,900 | 2,866 | 2,900 | 7,400 |
| 2014/11/20 | 2,900 | 2,924 | 2,878 | 2,889 | 10,100 |
| 2014/11/19 | 2,919 | 2,930 | 2,885 | 2,922 | 9,100 |
| 2014/11/18 | 2,866 | 2,900 | 2,858 | 2,881 | 10,100 |
| 2014/11/17 | 2,930 | 2,945 | 2,845 | 2,865 | 18,500 |
| 2014/11/14 | 2,880 | 2,924 | 2,880 | 2,920 | 11,600 |
| 2014/11/13 | 2,925 | 2,930 | 2,850 | 2,903 | 16,200 |
| 2014/11/12 | 2,809 | 2,960 | 2,782 | 2,915 | 27,300 |
| 2014/11/11 | 2,818 | 2,870 | 2,810 | 2,825 | 10,800 |
| 2014/11/10 | 2,780 | 2,819 | 2,750 | 2,818 | 14,100 |
| 2014/11/07 | 2,800 | 2,830 | 2,750 | 2,804 | 18,900 |
| 2014/11/06 | 2,929 | 2,929 | 2,805 | 2,840 | 25,100 |
| 2014/11/05 | 2,949 | 2,949 | 2,854 | 2,929 | 15,700 |
| 2014/11/04 | 3,000 | 3,020 | 2,954 | 2,964 | 25,400 |
| 2014/10/31 | 2,950 | 3,025 | 2,800 | 2,951 | 45,700 |
| 2014/10/30 | 2,980 | 3,050 | 2,923 | 2,950 | 42,000 |
| 2014/10/29 | 2,900 | 2,969 | 2,873 | 2,940 | 39,100 |
| 2014/10/28 | 2,750 | 2,848 | 2,635 | 2,810 | 41,600 |
| 2014/10/27 | 2,805 | 2,870 | 2,705 | 2,720 | 97,800 |
| 2014/10/24 | 2,500 | 2,790 | 2,473 | 2,655 | 93,400 |
| 2014/10/23 | 2,376 | 2,500 | 2,376 | 2,498 | 22,900 |
| 2014/10/22 | 2,328 | 2,492 | 2,324 | 2,426 | 39,100 |
| 2014/10/21 | 2,382 | 2,399 | 2,321 | 2,339 | 21,100 |
| 2014/10/20 | 2,380 | 2,430 | 2,374 | 2,403 | 43,400 |
| 2014/10/17 | 2,349 | 2,365 | 2,259 | 2,260 | 47,400 |
| 2014/10/16 | 2,440 | 2,460 | 2,240 | 2,299 | 132,600 |
| 2014/10/15 | 2,700 | 2,700 | 2,343 | 2,590 | 102,200 |
| 2014/10/14 | 2,640 | 2,690 | 2,530 | 2,586 | 80,000 |
| 2014/10/10 | 2,984 | 3,010 | 2,652 | 2,790 | 125,800 |
| 2014/10/09 | 3,025 | 3,165 | 2,999 | 3,050 | 28,100 |
| 2014/10/08 | 3,055 | 3,090 | 2,996 | 3,010 | 104,500 |
| 2014/10/07 | 3,105 | 3,130 | 3,080 | 3,095 | 9,600 |
| 2014/10/06 | 3,180 | 3,190 | 3,045 | 3,150 | 23,100 |
| 2014/10/03 | 3,060 | 3,125 | 3,055 | 3,120 | 58,800 |
| 2014/10/02 | 3,035 | 3,120 | 3,025 | 3,055 | 21,600 |
| 2014/10/01 | 3,220 | 3,225 | 3,080 | 3,095 | 35,300 |
| 2014/09/30 | 3,285 | 3,295 | 3,225 | 3,225 | 10,700 |
| 2014/09/29 | 3,280 | 3,295 | 3,225 | 3,265 | 10,000 |
| 2014/09/26 | 3,190 | 3,250 | 3,170 | 3,210 | 14,900 |
| 2014/09/25 | 3,295 | 3,295 | 3,190 | 3,190 | 13,800 |
| 2014/09/24 | 3,200 | 3,290 | 3,185 | 3,260 | 14,800 |
| 2014/09/22 | 3,205 | 3,245 | 3,160 | 3,230 | 21,200 |
| 2014/09/19 | 3,250 | 3,255 | 3,150 | 3,205 | 69,000 |
| 2014/09/18 | 3,355 | 3,410 | 3,290 | 3,290 | 21,800 |
| 2014/09/17 | 3,435 | 3,445 | 3,350 | 3,365 | 14,000 |
| 2014/09/16 | 3,505 | 3,505 | 3,420 | 3,425 | 15,000 |
| 2014/09/12 | 3,565 | 3,570 | 3,460 | 3,485 | 27,300 |
| 2014/09/11 | 3,430 | 3,485 | 3,405 | 3,480 | 22,100 |
| 2014/09/10 | 3,500 | 3,500 | 3,405 | 3,430 | 28,700 |
| 2014/09/09 | 3,575 | 3,575 | 3,380 | 3,505 | 50,300 |
| 2014/09/08 | 3,390 | 3,650 | 3,390 | 3,550 | 86,400 |
| 2014/09/05 | 3,365 | 3,365 | 3,260 | 3,340 | 8,800 |
| 2014/09/04 | 3,390 | 3,425 | 3,300 | 3,300 | 13,500 |
| 2014/09/03 | 3,420 | 3,440 | 3,345 | 3,385 | 21,200 |
| 2014/09/02 | 3,510 | 3,510 | 3,320 | 3,380 | 54,400 |
| 2014/09/01 | 3,535 | 3,535 | 3,435 | 3,510 | 40,800 |
| 2014/08/29 | 3,440 | 3,530 | 3,390 | 3,530 | 40,900 |
| 2014/08/28 | 3,500 | 3,565 | 3,435 | 3,465 | 99,700 |
| 2014/08/27 | 3,175 | 3,575 | 3,130 | 3,430 | 102,600 |
| 2014/08/26 | 3,065 | 3,180 | 3,045 | 3,130 | 25,100 |
| 2014/08/25 | 3,200 | 3,220 | 2,990 | 3,075 | 75,400 |
| 2014/08/22 | 3,290 | 3,290 | 3,175 | 3,180 | 42,400 |
| 2014/08/21 | 3,315 | 3,315 | 3,275 | 3,290 | 12,900 |
| 2014/08/20 | 3,310 | 3,335 | 3,275 | 3,300 | 11,600 |
| 2014/08/19 | 3,325 | 3,345 | 3,285 | 3,340 | 21,400 |
| 2014/08/18 | 3,315 | 3,345 | 3,270 | 3,310 | 26,900 |
| 2014/08/15 | 3,275 | 3,385 | 3,250 | 3,340 | 35,500 |
| 2014/08/14 | 3,340 | 3,440 | 3,250 | 3,300 | 102,500 |
| 2014/08/13 | 3,560 | 3,565 | 3,460 | 3,550 | 26,400 |
| 2014/08/12 | 3,460 | 3,570 | 3,425 | 3,540 | 38,000 |
| 2014/08/11 | 3,380 | 3,575 | 3,325 | 3,445 | 69,600 |
| 2014/08/08 | 3,200 | 3,270 | 3,100 | 3,210 | 44,700 |
| 2014/08/07 | 3,420 | 3,420 | 3,220 | 3,270 | 27,100 |
| 2014/08/06 | 3,455 | 3,490 | 3,220 | 3,340 | 52,800 |
| 2014/08/05 | 3,650 | 3,650 | 3,440 | 3,525 | 32,900 |
| 2014/08/04 | 3,500 | 3,660 | 3,500 | 3,605 | 39,400 |
| 2014/08/01 | 3,420 | 3,560 | 3,380 | 3,460 | 26,300 |
| 2014/07/31 | 3,640 | 3,710 | 3,440 | 3,505 | 67,500 |
| 2014/07/30 | 3,560 | 3,900 | 3,555 | 3,630 | 82,500 |
| 2014/07/29 | 3,675 | 3,885 | 3,540 | 3,585 | 87,400 |
| 2014/07/28 | 3,385 | 4,250 | 3,305 | 3,815 | 205,200 |
| 2014/07/25 | 3,860 | 3,860 | 3,510 | 3,550 | 95,800 |
| 2014/07/24 | 3,750 | 3,900 | 3,500 | 3,860 | 108,100 |
| 2014/07/23 | 3,210 | 3,870 | 2,990 | 3,740 | 145,400 |
| 2014/07/22 | 3,450 | 3,700 | 3,160 | 3,240 | 102,800 |
| 2014/07/18 | 3,165 | 3,450 | 3,100 | 3,335 | 113,900 |
| 2014/07/17 | 2,801 | 3,300 | 2,750 | 3,300 | 185,900 |
| 2014/07/16 | 2,594 | 2,899 | 2,594 | 2,800 | 119,800 |
| 2014/07/15 | 2,502 | 2,580 | 2,500 | 2,575 | 56,100 |
| 2014/07/14 | 2,550 | 2,584 | 2,455 | 2,500 | 129,200 |
| 2014/07/11 | 2,251 | 2,295 | 2,230 | 2,289 | 14,600 |
| 2014/07/10 | 2,315 | 2,319 | 2,256 | 2,268 | 30,700 |
| 2014/07/09 | 2,260 | 2,320 | 2,255 | 2,286 | 13,500 |
| 2014/07/08 | 2,290 | 2,320 | 2,240 | 2,309 | 21,500 |
| 2014/07/07 | 2,300 | 2,315 | 2,264 | 2,290 | 18,100 |
| 2014/07/04 | 2,312 | 2,313 | 2,240 | 2,251 | 20,300 |
| 2014/07/03 | 2,360 | 2,380 | 2,300 | 2,317 | 16,800 |
| 2014/07/02 | 2,298 | 2,349 | 2,297 | 2,337 | 23,400 |
| 2014/07/01 | 2,268 | 2,290 | 2,224 | 2,275 | 13,000 |
| 2014/06/30 | 2,290 | 2,331 | 2,195 | 2,268 | 40,600 |
| 2014/06/27 | 2,351 | 2,369 | 2,226 | 2,286 | 32,900 |
| 2014/06/26 | 2,155 | 2,388 | 2,155 | 2,370 | 77,100 |
| 2014/06/25 | 2,254 | 2,254 | 2,171 | 2,205 | 41,000 |
| 2014/06/24 | 2,301 | 2,312 | 2,241 | 2,254 | 29,000 |
| 2014/06/23 | 2,400 | 2,480 | 2,275 | 2,299 | 55,300 |
| 2014/06/20 | 2,465 | 2,545 | 2,242 | 2,380 | 117,200 |
| 2014/06/19 | 2,340 | 2,443 | 2,339 | 2,418 | 105,500 |
| 2014/06/18 | 2,129 | 2,330 | 2,113 | 2,271 | 83,500 |
| 2014/06/17 | 2,106 | 2,220 | 2,036 | 2,079 | 68,600 |
| 2014/06/16 | 2,135 | 2,188 | 2,094 | 2,099 | 50,700 |
| 2014/06/13 | 1,970 | 2,121 | 1,955 | 2,098 | 82,000 |
| 2014/06/12 | 1,900 | 1,950 | 1,884 | 1,940 | 15,700 |
| 2014/06/11 | 1,882 | 1,906 | 1,855 | 1,884 | 20,700 |
| 2014/06/10 | 1,930 | 1,930 | 1,849 | 1,852 | 26,000 |
| 2014/06/09 | 1,811 | 1,894 | 1,795 | 1,894 | 32,100 |
| 2014/06/06 | 1,779 | 1,799 | 1,775 | 1,789 | 11,800 |
| 2014/06/05 | 1,800 | 1,800 | 1,767 | 1,779 | 15,500 |
| 2014/06/04 | 1,815 | 1,821 | 1,766 | 1,800 | 17,000 |
| 2014/06/03 | 1,835 | 1,873 | 1,736 | 1,811 | 35,000 |
| 2014/06/02 | 1,908 | 1,938 | 1,780 | 1,828 | 52,900 |
| 2014/05/30 | 1,978 | 1,990 | 1,890 | 1,921 | 46,400 |
| 2014/05/29 | 1,820 | 1,938 | 1,798 | 1,938 | 52,500 |
| 2014/05/28 | 1,762 | 1,790 | 1,724 | 1,785 | 42,200 |
| 2014/05/27 | 1,641 | 1,700 | 1,641 | 1,690 | 24,400 |
| 2014/05/26 | 1,682 | 1,700 | 1,602 | 1,640 | 37,200 |
| 2014/05/23 | 1,668 | 1,710 | 1,648 | 1,655 | 35,700 |
| 2014/05/22 | 1,576 | 1,645 | 1,574 | 1,643 | 22,200 |
| 2014/05/21 | 1,546 | 1,590 | 1,545 | 1,555 | 13,100 |
| 2014/05/20 | 1,592 | 1,624 | 1,558 | 1,583 | 24,200 |
| 2014/05/19 | 1,590 | 1,630 | 1,550 | 1,552 | 20,400 |
| 2014/05/16 | 1,578 | 1,700 | 1,568 | 1,575 | 40,500 |
| 2014/05/15 | 1,550 | 1,559 | 1,507 | 1,555 | 16,700 |
| 2014/05/14 | 1,611 | 1,617 | 1,507 | 1,539 | 40,900 |
| 2014/05/13 | 1,649 | 1,673 | 1,602 | 1,617 | 23,900 |
| 2014/05/12 | 1,691 | 1,728 | 1,600 | 1,601 | 60,500 |
| 2014/05/09 | 1,732 | 1,747 | 1,700 | 1,701 | 75,000 |
| 2014/05/08 | 1,782 | 1,873 | 1,778 | 1,782 | 84,200 |
| 2014/05/07 | 1,770 | 1,829 | 1,728 | 1,799 | 88,000 |
| 2014/05/02 | 1,711 | 2,078 | 1,706 | 1,850 | 392,500 |
| 2014/05/01 | 1,718 | 1,760 | 1,676 | 1,689 | 76,400 |
| 2014/04/30 | 1,809 | 1,846 | 1,680 | 1,718 | 172,000 |
| 2014/04/28 | 1,920 | 1,999 | 1,841 | 1,889 | 178,100 |
| 2014/04/25 | 2,300 | 2,600 | 2,164 | 2,210 | 211,000 |
| 2014/04/24 | 2,436 | 2,885 | 2,390 | 2,517 | 328,000 |
| 2014/04/23 | 2,220 | 2,469 | 2,115 | 2,385 | 180,000 |
| 2014/04/22 | 2,150 | 2,545 | 2,150 | 2,370 | 218,700 |
| 2014/04/21 | 1,921 | 2,190 | 1,850 | 2,045 | 137,900 |
| 2014/04/18 | 1,795 | 2,150 | 1,795 | 1,948 | 208,500 |
| 2014/04/17 | 1,695 | 1,750 | 1,680 | 1,750 | 32,000 |
| 2014/04/16 | 1,650 | 1,750 | 1,640 | 1,685 | 24,100 |
| 2014/04/15 | 1,669 | 1,708 | 1,586 | 1,670 | 55,700 |
| 2014/04/14 | 1,544 | 1,776 | 1,515 | 1,709 | 139,800 |
| 2014/04/11 | 1,450 | 1,500 | 1,430 | 1,476 | 32,500 |
| 2014/04/10 | 1,400 | 1,500 | 1,397 | 1,480 | 48,400 |
| 2014/04/09 | 1,360 | 1,395 | 1,340 | 1,395 | 18,200 |
| 2014/04/08 | 1,452 | 1,455 | 1,282 | 1,395 | 131,900 |
| 2014/04/07 | 1,361 | 1,451 | 1,309 | 1,451 | 67,300 |
| 2014/04/04 | 1,149 | 1,152 | 1,144 | 1,151 | 2,600 |
| 2014/04/03 | 1,141 | 1,152 | 1,140 | 1,143 | 5,300 |
| 2014/04/02 | 1,150 | 1,155 | 1,137 | 1,139 | 15,000 |
| 2014/04/01 | 1,152 | 1,155 | 1,106 | 1,140 | 12,600 |
| 2014/03/31 | 1,101 | 1,160 | 1,101 | 1,150 | 20,200 |
| 2014/03/28 | 1,061 | 1,100 | 1,057 | 1,092 | 15,100 |
| 2014/03/27 | 1,036 | 1,090 | 1,036 | 1,061 | 16,300 |
| 2014/03/26 | 1,023 | 1,032 | 1,021 | 1,031 | 8,000 |
| 2014/03/25 | 1,019 | 1,019 | 1,015 | 1,016 | 2,900 |
| 2014/03/24 | 1,018 | 1,023 | 1,018 | 1,019 | 4,100 |
| 2014/03/20 | 1,030 | 1,030 | 1,015 | 1,015 | 3,000 |
| 2014/03/19 | 1,018 | 1,029 | 1,018 | 1,024 | 4,000 |
| 2014/03/18 | 1,029 | 1,030 | 1,018 | 1,021 | 2,400 |
| 2014/03/17 | 1,028 | 1,028 | 1,015 | 1,017 | 3,000 |
| 2014/03/14 | 1,021 | 1,025 | 1,013 | 1,013 | 6,900 |
| 2014/03/13 | 1,020 | 1,027 | 1,015 | 1,027 | 2,400 |
| 2014/03/12 | 1,024 | 1,025 | 1,015 | 1,020 | 2,700 |
| 2014/03/11 | 1,016 | 1,030 | 1,016 | 1,029 | 2,500 |
| 2014/03/10 | 1,038 | 1,039 | 1,012 | 1,013 | 10,400 |
| 2014/03/07 | 1,029 | 1,035 | 1,029 | 1,034 | 4,000 |
| 2014/03/06 | 1,034 | 1,034 | 1,019 | 1,020 | 1,400 |
| 2014/03/05 | 1,039 | 1,039 | 1,013 | 1,016 | 4,000 |
| 2014/03/04 | 1,006 | 1,020 | 1,005 | 1,018 | 2,900 |
| 2014/03/03 | 1,023 | 1,023 | 1,013 | 1,016 | 3,000 |
| 2014/02/28 | 1,021 | 1,024 | 1,013 | 1,019 | 2,000 |
| 2014/02/27 | 1,021 | 1,023 | 1,010 | 1,021 | 3,700 |
| 2014/02/26 | 1,020 | 1,026 | 1,016 | 1,021 | 2,200 |
| 2014/02/25 | 1,027 | 1,027 | 1,014 | 1,021 | 3,200 |
| 2014/02/24 | 1,035 | 1,037 | 1,027 | 1,028 | 3,800 |
| 2014/02/21 | 1,023 | 1,035 | 1,023 | 1,024 | 2,800 |
| 2014/02/20 | 1,036 | 1,036 | 1,022 | 1,022 | 2,300 |
| 2014/02/19 | 1,035 | 1,036 | 1,030 | 1,036 | 4,400 |
| 2014/02/18 | 1,038 | 1,040 | 1,026 | 1,035 | 3,300 |
| 2014/02/17 | 1,043 | 1,052 | 1,016 | 1,023 | 14,500 |
| 2014/02/14 | 1,014 | 1,018 | 997 | 1,015 | 5,200 |
| 2014/02/13 | 1,021 | 1,023 | 1,014 | 1,014 | 2,800 |
| 2014/02/12 | 1,020 | 1,029 | 1,016 | 1,016 | 3,300 |
| 2014/02/10 | 1,015 | 1,020 | 1,013 | 1,014 | 1,900 |
| 2014/02/07 | 1,013 | 1,018 | 1,011 | 1,015 | 2,200 |
| 2014/02/06 | 1,010 | 1,012 | 1,004 | 1,012 | 2,100 |
| 2014/02/05 | 998 | 1,005 | 992 | 998 | 7,400 |
| 2014/02/04 | 986 | 999 | 983 | 984 | 9,200 |
| 2014/02/03 | 1,014 | 1,015 | 1,000 | 1,000 | 4,300 |
| 2014/01/31 | 1,013 | 1,024 | 1,012 | 1,014 | 2,000 |
| 2014/01/30 | 1,032 | 1,033 | 1,000 | 1,010 | 4,500 |
| 2014/01/29 | 1,018 | 1,036 | 1,018 | 1,032 | 5,700 |
| 2014/01/28 | 993 | 1,010 | 993 | 1,010 | 5,000 |
| 2014/01/27 | 1,000 | 1,000 | 995 | 996 | 8,700 |
| 2014/01/24 | 1,019 | 1,019 | 1,005 | 1,008 | 2,500 |
| 2014/01/23 | 1,036 | 1,036 | 1,027 | 1,029 | 3,000 |
| 2014/01/22 | 1,034 | 1,040 | 1,030 | 1,036 | 7,600 |
| 2014/01/21 | 1,039 | 1,039 | 1,030 | 1,034 | 4,800 |
| 2014/01/20 | 1,029 | 1,038 | 1,025 | 1,037 | 7,400 |
| 2014/01/17 | 1,012 | 1,021 | 1,012 | 1,021 | 12,300 |
| 2014/01/16 | 1,010 | 1,018 | 1,008 | 1,011 | 8,300 |
| 2014/01/15 | 1,000 | 1,019 | 994 | 1,008 | 14,100 |
| 2014/01/14 | 985 | 996 | 985 | 990 | 7,400 |
| 2014/01/10 | 990 | 997 | 989 | 991 | 5,000 |
| 2014/01/09 | 983 | 1,001 | 983 | 990 | 13,700 |
| 2014/01/08 | 973 | 981 | 971 | 971 | 4,900 |
| 2014/01/07 | 982 | 982 | 972 | 975 | 4,000 |
| 2014/01/06 | 984 | 985 | 975 | 982 | 5,700 |