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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,001 | 1,002 | 993 | 1,000 | 30,400 |
| 2015/12/29 | 998 | 1,003 | 987 | 994 | 34,200 |
| 2015/12/28 | 966 | 999 | 966 | 997 | 83,700 |
| 2015/12/25 | 1,025 | 1,041 | 1,015 | 1,031 | 88,600 |
| 2015/12/24 | 1,049 | 1,050 | 1,025 | 1,025 | 70,600 |
| 2015/12/22 | 1,050 | 1,054 | 1,034 | 1,039 | 51,500 |
| 2015/12/21 | 1,055 | 1,058 | 1,035 | 1,054 | 83,500 |
| 2015/12/18 | 1,074 | 1,074 | 1,050 | 1,052 | 53,500 |
| 2015/12/17 | 1,057 | 1,086 | 1,053 | 1,074 | 49,300 |
| 2015/12/16 | 1,060 | 1,068 | 1,048 | 1,050 | 38,000 |
| 2015/12/15 | 1,053 | 1,076 | 1,052 | 1,054 | 37,700 |
| 2015/12/14 | 1,080 | 1,080 | 1,050 | 1,065 | 46,100 |
| 2015/12/11 | 1,091 | 1,097 | 1,085 | 1,085 | 34,000 |
| 2015/12/10 | 1,104 | 1,105 | 1,086 | 1,091 | 47,500 |
| 2015/12/09 | 1,114 | 1,118 | 1,102 | 1,105 | 32,400 |
| 2015/12/08 | 1,120 | 1,120 | 1,112 | 1,115 | 20,300 |
| 2015/12/07 | 1,135 | 1,135 | 1,110 | 1,112 | 71,200 |
| 2015/12/04 | 1,100 | 1,108 | 1,100 | 1,106 | 50,300 |
| 2015/12/03 | 1,112 | 1,120 | 1,100 | 1,110 | 43,400 |
| 2015/12/02 | 1,135 | 1,140 | 1,123 | 1,123 | 28,000 |
| 2015/12/01 | 1,136 | 1,141 | 1,122 | 1,135 | 35,500 |
| 2015/11/30 | 1,130 | 1,136 | 1,100 | 1,136 | 68,900 |
| 2015/11/27 | 1,135 | 1,145 | 1,123 | 1,135 | 69,700 |
| 2015/11/26 | 1,090 | 1,121 | 1,088 | 1,121 | 117,200 |
| 2015/11/25 | 1,080 | 1,091 | 1,071 | 1,090 | 34,200 |
| 2015/11/24 | 1,080 | 1,093 | 1,063 | 1,081 | 75,900 |
| 2015/11/20 | 1,040 | 1,055 | 1,037 | 1,051 | 35,600 |
| 2015/11/19 | 1,038 | 1,044 | 1,029 | 1,037 | 20,000 |
| 2015/11/18 | 1,038 | 1,038 | 1,025 | 1,026 | 24,500 |
| 2015/11/17 | 1,044 | 1,044 | 1,020 | 1,025 | 19,900 |
| 2015/11/16 | 1,030 | 1,030 | 1,016 | 1,016 | 33,100 |
| 2015/11/13 | 1,050 | 1,054 | 1,026 | 1,037 | 60,500 |
| 2015/11/12 | 1,045 | 1,064 | 1,035 | 1,060 | 41,900 |
| 2015/11/11 | 1,030 | 1,044 | 1,027 | 1,044 | 27,600 |
| 2015/11/10 | 1,018 | 1,025 | 1,017 | 1,025 | 26,300 |
| 2015/11/09 | 1,014 | 1,020 | 1,010 | 1,016 | 23,200 |
| 2015/11/06 | 1,001 | 1,005 | 999 | 1,001 | 21,400 |
| 2015/11/05 | 986 | 1,006 | 986 | 999 | 40,800 |
| 2015/11/04 | 1,009 | 1,009 | 984 | 985 | 57,000 |
| 2015/11/02 | 1,003 | 1,003 | 980 | 993 | 118,000 |
| 2015/10/30 | 1,090 | 1,094 | 1,010 | 1,030 | 138,300 |
| 2015/10/29 | 1,070 | 1,098 | 1,070 | 1,087 | 61,700 |
| 2015/10/28 | 1,058 | 1,069 | 1,058 | 1,069 | 22,900 |
| 2015/10/27 | 1,069 | 1,069 | 1,053 | 1,056 | 27,400 |
| 2015/10/26 | 1,052 | 1,070 | 1,046 | 1,070 | 54,200 |
| 2015/10/23 | 1,046 | 1,049 | 1,030 | 1,030 | 37,400 |
| 2015/10/22 | 1,035 | 1,041 | 1,031 | 1,041 | 21,100 |
| 2015/10/21 | 1,035 | 1,045 | 1,026 | 1,035 | 21,600 |
| 2015/10/20 | 1,035 | 1,046 | 1,026 | 1,026 | 21,900 |
| 2015/10/19 | 1,054 | 1,055 | 1,022 | 1,025 | 20,300 |
| 2015/10/16 | 1,030 | 1,037 | 1,020 | 1,025 | 23,800 |
| 2015/10/15 | 1,001 | 1,019 | 1,000 | 1,015 | 19,700 |
| 2015/10/14 | 1,018 | 1,020 | 1,004 | 1,004 | 32,500 |
| 2015/10/13 | 1,015 | 1,029 | 1,010 | 1,018 | 25,800 |
| 2015/10/09 | 1,030 | 1,030 | 1,007 | 1,009 | 26,300 |
| 2015/10/08 | 1,038 | 1,038 | 1,016 | 1,016 | 27,300 |
| 2015/10/07 | 1,049 | 1,050 | 1,006 | 1,025 | 36,200 |
| 2015/10/06 | 1,101 | 1,105 | 1,020 | 1,050 | 104,100 |
| 2015/10/05 | 1,047 | 1,080 | 1,030 | 1,060 | 114,000 |
| 2015/10/02 | 990 | 998 | 988 | 997 | 34,700 |
| 2015/10/01 | 1,004 | 1,006 | 990 | 990 | 41,100 |
| 2015/09/30 | 970 | 990 | 965 | 989 | 33,100 |
| 2015/09/29 | 995 | 998 | 935 | 953 | 50,200 |
| 2015/09/28 | 989 | 1,006 | 987 | 991 | 49,200 |
| 2015/09/25 | 921 | 976 | 910 | 976 | 61,300 |
| 2015/09/24 | 937 | 939 | 920 | 921 | 29,900 |
| 2015/09/18 | 936 | 948 | 931 | 941 | 17,900 |
| 2015/09/17 | 933 | 950 | 920 | 950 | 32,000 |
| 2015/09/16 | 950 | 950 | 918 | 941 | 38,800 |
| 2015/09/15 | 934 | 951 | 924 | 946 | 41,000 |
| 2015/09/14 | 968 | 968 | 918 | 949 | 35,800 |
| 2015/09/11 | 908 | 949 | 898 | 949 | 55,700 |
| 2015/09/10 | 901 | 914 | 886 | 898 | 64,200 |
| 2015/09/09 | 921 | 921 | 898 | 915 | 53,800 |
| 2015/09/08 | 946 | 946 | 865 | 876 | 88,700 |
| 2015/09/07 | 910 | 944 | 895 | 932 | 93,900 |
| 2015/09/04 | 975 | 975 | 912 | 958 | 76,700 |
| 2015/09/03 | 968 | 985 | 960 | 978 | 43,000 |
| 2015/09/02 | 930 | 987 | 910 | 956 | 78,000 |
| 2015/09/01 | 1,015 | 1,015 | 943 | 943 | 104,800 |
| 2015/08/31 | 1,049 | 1,049 | 1,003 | 1,006 | 60,300 |
| 2015/08/28 | 1,025 | 1,049 | 1,010 | 1,049 | 61,000 |
| 2015/08/27 | 1,040 | 1,048 | 1,000 | 1,000 | 79,400 |
| 2015/08/26 | 920 | 980 | 920 | 973 | 77,000 |
| 2015/08/25 | 850 | 1,015 | 805 | 892 | 246,600 |
| 2015/08/24 | 975 | 1,014 | 901 | 905 | 224,600 |
| 2015/08/21 | 1,036 | 1,079 | 1,003 | 1,018 | 155,000 |
| 2015/08/20 | 1,065 | 1,128 | 1,065 | 1,099 | 64,000 |
| 2015/08/19 | 1,110 | 1,115 | 1,080 | 1,088 | 101,100 |
| 2015/08/18 | 1,161 | 1,164 | 1,111 | 1,124 | 97,100 |
| 2015/08/17 | 1,189 | 1,190 | 1,160 | 1,160 | 57,700 |
| 2015/08/14 | 1,201 | 1,201 | 1,185 | 1,189 | 34,100 |
| 2015/08/13 | 1,187 | 1,210 | 1,187 | 1,195 | 37,000 |
| 2015/08/12 | 1,200 | 1,208 | 1,182 | 1,187 | 47,000 |
| 2015/08/11 | 1,194 | 1,207 | 1,194 | 1,198 | 33,500 |
| 2015/08/10 | 1,200 | 1,210 | 1,190 | 1,192 | 36,800 |
| 2015/08/07 | 1,217 | 1,217 | 1,180 | 1,189 | 81,600 |
| 2015/08/06 | 1,240 | 1,248 | 1,216 | 1,221 | 71,400 |
| 2015/08/05 | 1,191 | 1,233 | 1,185 | 1,208 | 65,600 |
| 2015/08/04 | 1,208 | 1,208 | 1,162 | 1,187 | 100,800 |
| 2015/08/03 | 1,226 | 1,230 | 1,200 | 1,208 | 95,000 |
| 2015/07/31 | 1,218 | 1,254 | 1,200 | 1,227 | 183,500 |
| 2015/07/30 | 1,309 | 1,316 | 1,143 | 1,188 | 395,300 |
| 2015/07/29 | 1,360 | 1,364 | 1,303 | 1,311 | 79,800 |
| 2015/07/28 | 1,295 | 1,348 | 1,260 | 1,335 | 125,800 |
| 2015/07/27 | 1,365 | 1,365 | 1,298 | 1,316 | 199,500 |
| 2015/07/24 | 1,430 | 1,439 | 1,380 | 1,386 | 187,100 |
| 2015/07/23 | 1,383 | 1,470 | 1,363 | 1,425 | 196,600 |
| 2015/07/22 | 1,380 | 1,398 | 1,321 | 1,393 | 144,600 |
| 2015/07/21 | 1,350 | 1,419 | 1,340 | 1,403 | 336,200 |
| 2015/07/17 | 1,271 | 1,314 | 1,271 | 1,309 | 169,000 |
| 2015/07/16 | 1,240 | 1,268 | 1,221 | 1,263 | 71,200 |
| 2015/07/15 | 1,262 | 1,272 | 1,221 | 1,225 | 89,200 |
| 2015/07/14 | 1,225 | 1,270 | 1,193 | 1,246 | 185,900 |
| 2015/07/13 | 1,237 | 1,259 | 1,210 | 1,250 | 119,500 |
| 2015/07/10 | 1,281 | 1,283 | 1,190 | 1,242 | 235,500 |
| 2015/07/09 | 1,177 | 1,303 | 1,061 | 1,289 | 423,200 |
| 2015/07/08 | 1,309 | 1,343 | 1,238 | 1,271 | 287,500 |
| 2015/07/07 | 1,295 | 1,350 | 1,232 | 1,288 | 261,600 |
| 2015/07/06 | 1,190 | 1,332 | 1,190 | 1,320 | 405,300 |
| 2015/07/03 | 1,173 | 1,215 | 1,163 | 1,206 | 121,100 |
| 2015/07/02 | 1,215 | 1,220 | 1,160 | 1,177 | 152,100 |
| 2015/07/01 | 1,150 | 1,185 | 1,135 | 1,185 | 173,200 |
| 2015/06/30 | 1,100 | 1,124 | 1,100 | 1,120 | 100,900 |
| 2015/06/29 | 1,076 | 1,140 | 1,063 | 1,109 | 188,700 |
| 2015/06/26 | 1,139 | 1,194 | 1,127 | 1,166 | 209,700 |
| 2015/06/26 | 1 -> 3.00 分割 | ||||
| 2015/06/25 | 3,480 | 3,485 | 3,400 | 3,420 | 78,300 |
| 2015/06/24 | 3,440 | 3,530 | 3,440 | 3,475 | 67,600 |
| 2015/06/23 | 3,515 | 3,520 | 3,350 | 3,430 | 77,600 |
| 2015/06/22 | 3,445 | 3,550 | 3,410 | 3,515 | 60,300 |
| 2015/06/19 | 3,410 | 3,445 | 3,390 | 3,435 | 28,300 |
| 2015/06/18 | 3,440 | 3,445 | 3,370 | 3,415 | 38,900 |
| 2015/06/17 | 3,520 | 3,530 | 3,410 | 3,440 | 47,000 |
| 2015/06/16 | 3,555 | 3,575 | 3,480 | 3,530 | 39,600 |
| 2015/06/15 | 3,640 | 3,640 | 3,535 | 3,590 | 58,200 |
| 2015/06/12 | 3,530 | 3,680 | 3,480 | 3,625 | 250,500 |
| 2015/06/11 | 3,315 | 3,375 | 3,270 | 3,360 | 33,900 |
| 2015/06/10 | 3,300 | 3,370 | 3,255 | 3,320 | 29,100 |
| 2015/06/09 | 3,370 | 3,390 | 3,315 | 3,325 | 40,700 |
| 2015/06/08 | 3,355 | 3,415 | 3,300 | 3,390 | 79,600 |
| 2015/06/05 | 3,295 | 3,300 | 3,230 | 3,240 | 16,400 |
| 2015/06/04 | 3,200 | 3,270 | 3,200 | 3,265 | 16,400 |
| 2015/06/03 | 3,165 | 3,225 | 3,160 | 3,200 | 11,400 |
| 2015/06/02 | 3,200 | 3,245 | 3,195 | 3,210 | 19,200 |
| 2015/06/01 | 3,120 | 3,245 | 3,110 | 3,240 | 26,200 |
| 2015/05/29 | 3,250 | 3,310 | 3,110 | 3,155 | 41,300 |
| 2015/05/28 | 3,225 | 3,305 | 3,215 | 3,235 | 51,100 |
| 2015/05/27 | 3,125 | 3,235 | 3,125 | 3,210 | 40,900 |
| 2015/05/26 | 3,080 | 3,190 | 3,080 | 3,170 | 39,300 |
| 2015/05/25 | 3,025 | 3,080 | 3,010 | 3,080 | 26,700 |
| 2015/05/22 | 3,000 | 3,025 | 2,998 | 3,015 | 7,600 |
| 2015/05/21 | 3,000 | 3,050 | 2,976 | 2,998 | 23,400 |
| 2015/05/20 | 3,015 | 3,085 | 3,015 | 3,040 | 38,200 |
| 2015/05/19 | 2,970 | 3,015 | 2,970 | 3,005 | 25,000 |
| 2015/05/18 | 2,965 | 2,970 | 2,930 | 2,966 | 14,400 |
| 2015/05/15 | 2,910 | 2,960 | 2,904 | 2,960 | 24,600 |
| 2015/05/14 | 2,914 | 2,915 | 2,872 | 2,902 | 9,900 |
| 2015/05/13 | 2,900 | 2,909 | 2,886 | 2,909 | 9,800 |
| 2015/05/12 | 2,910 | 2,919 | 2,885 | 2,887 | 10,200 |
| 2015/05/11 | 2,845 | 2,924 | 2,845 | 2,905 | 23,700 |
| 2015/05/08 | 2,800 | 2,844 | 2,800 | 2,842 | 12,700 |
| 2015/05/07 | 2,810 | 2,845 | 2,788 | 2,800 | 26,800 |
| 2015/05/01 | 2,852 | 2,859 | 2,780 | 2,803 | 30,000 |
| 2015/04/30 | 2,840 | 2,877 | 2,840 | 2,870 | 20,000 |
| 2015/04/28 | 2,887 | 2,889 | 2,810 | 2,840 | 37,600 |
| 2015/04/27 | 2,940 | 2,982 | 2,881 | 2,894 | 50,600 |
| 2015/04/24 | 3,040 | 3,045 | 2,952 | 2,990 | 58,600 |
| 2015/04/23 | 3,000 | 3,075 | 2,980 | 3,065 | 56,200 |
| 2015/04/22 | 2,949 | 2,985 | 2,935 | 2,963 | 34,200 |
| 2015/04/21 | 2,893 | 2,939 | 2,893 | 2,925 | 34,500 |
| 2015/04/20 | 2,838 | 2,890 | 2,838 | 2,882 | 24,000 |
| 2015/04/17 | 2,890 | 2,892 | 2,840 | 2,859 | 15,700 |
| 2015/04/16 | 2,898 | 2,917 | 2,835 | 2,881 | 27,300 |
| 2015/04/15 | 2,855 | 2,893 | 2,813 | 2,884 | 27,800 |
| 2015/04/14 | 2,890 | 2,893 | 2,852 | 2,877 | 16,500 |
| 2015/04/13 | 2,828 | 2,929 | 2,816 | 2,903 | 54,400 |
| 2015/04/10 | 2,742 | 2,798 | 2,741 | 2,798 | 29,500 |
| 2015/04/09 | 2,750 | 2,767 | 2,742 | 2,756 | 30,200 |
| 2015/04/08 | 2,706 | 2,779 | 2,705 | 2,768 | 25,900 |
| 2015/04/07 | 2,726 | 2,733 | 2,710 | 2,713 | 33,600 |
| 2015/04/06 | 2,731 | 2,739 | 2,721 | 2,726 | 26,900 |
| 2015/04/03 | 2,706 | 2,735 | 2,705 | 2,735 | 14,200 |
| 2015/04/02 | 2,707 | 2,713 | 2,681 | 2,696 | 32,000 |
| 2015/04/01 | 2,704 | 2,719 | 2,670 | 2,670 | 31,600 |
| 2015/03/31 | 2,715 | 2,717 | 2,701 | 2,704 | 38,200 |
| 2015/03/30 | 2,708 | 2,722 | 2,700 | 2,720 | 36,900 |
| 2015/03/27 | 2,651 | 2,727 | 2,651 | 2,708 | 25,100 |
| 2015/03/26 | 2,675 | 2,692 | 2,643 | 2,651 | 11,200 |
| 2015/03/25 | 2,683 | 2,695 | 2,675 | 2,682 | 5,800 |
| 2015/03/24 | 2,700 | 2,700 | 2,673 | 2,682 | 7,200 |
| 2015/03/23 | 2,696 | 2,696 | 2,655 | 2,665 | 10,300 |
| 2015/03/20 | 2,620 | 2,663 | 2,609 | 2,663 | 8,700 |
| 2015/03/19 | 2,620 | 2,624 | 2,596 | 2,619 | 9,300 |
| 2015/03/18 | 2,600 | 2,623 | 2,593 | 2,605 | 10,900 |
| 2015/03/17 | 2,690 | 2,699 | 2,590 | 2,599 | 47,900 |
| 2015/03/16 | 2,726 | 2,730 | 2,650 | 2,698 | 56,900 |
| 2015/03/13 | 2,736 | 2,740 | 2,726 | 2,726 | 30,700 |
| 2015/03/12 | 2,750 | 2,764 | 2,725 | 2,725 | 23,500 |
| 2015/03/11 | 2,760 | 2,761 | 2,740 | 2,750 | 31,200 |
| 2015/03/10 | 2,746 | 2,794 | 2,746 | 2,770 | 43,900 |
| 2015/03/09 | 2,740 | 2,754 | 2,723 | 2,746 | 10,200 |
| 2015/03/06 | 2,750 | 2,759 | 2,725 | 2,726 | 6,900 |
| 2015/03/05 | 2,750 | 2,750 | 2,722 | 2,727 | 7,800 |
| 2015/03/04 | 2,772 | 2,772 | 2,733 | 2,746 | 7,400 |
| 2015/03/03 | 2,702 | 2,773 | 2,690 | 2,773 | 13,900 |
| 2015/03/02 | 2,720 | 2,720 | 2,705 | 2,705 | 8,000 |
| 2015/02/27 | 2,723 | 2,728 | 2,682 | 2,720 | 33,600 |
| 2015/02/26 | 2,728 | 2,736 | 2,717 | 2,723 | 10,800 |
| 2015/02/25 | 2,720 | 2,754 | 2,715 | 2,730 | 17,300 |
| 2015/02/24 | 2,759 | 2,762 | 2,712 | 2,719 | 30,500 |
| 2015/02/23 | 2,788 | 2,799 | 2,759 | 2,762 | 46,400 |
| 2015/02/20 | 2,804 | 2,804 | 2,785 | 2,788 | 65,800 |
| 2015/02/19 | 2,800 | 2,823 | 2,780 | 2,809 | 62,500 |
| 2015/02/18 | 2,795 | 2,800 | 2,755 | 2,792 | 24,100 |
| 2015/02/17 | 2,832 | 2,832 | 2,751 | 2,800 | 44,700 |
| 2015/02/16 | 2,810 | 2,950 | 2,801 | 2,850 | 130,800 |
| 2015/02/13 | 3,240 | 3,240 | 3,185 | 3,240 | 20,700 |
| 2015/02/12 | 3,195 | 3,230 | 3,155 | 3,200 | 19,700 |
| 2015/02/10 | 3,175 | 3,200 | 3,135 | 3,200 | 13,800 |
| 2015/02/09 | 3,060 | 3,290 | 3,055 | 3,220 | 64,100 |
| 2015/02/06 | 2,919 | 3,025 | 2,918 | 3,015 | 21,700 |
| 2015/02/05 | 2,942 | 2,950 | 2,918 | 2,919 | 11,400 |
| 2015/02/04 | 2,915 | 2,942 | 2,915 | 2,942 | 4,800 |
| 2015/02/03 | 2,959 | 2,964 | 2,896 | 2,943 | 14,300 |
| 2015/02/02 | 2,920 | 2,958 | 2,897 | 2,958 | 13,200 |
| 2015/01/30 | 2,900 | 2,939 | 2,874 | 2,899 | 7,000 |
| 2015/01/29 | 2,881 | 2,911 | 2,877 | 2,880 | 11,300 |
| 2015/01/28 | 2,910 | 2,948 | 2,900 | 2,905 | 9,400 |
| 2015/01/27 | 2,989 | 2,989 | 2,926 | 2,926 | 7,700 |
| 2015/01/26 | 2,960 | 2,988 | 2,940 | 2,980 | 10,100 |
| 2015/01/23 | 2,869 | 2,955 | 2,869 | 2,917 | 14,500 |
| 2015/01/22 | 2,840 | 2,907 | 2,824 | 2,868 | 15,100 |
| 2015/01/21 | 2,850 | 2,925 | 2,835 | 2,875 | 18,200 |
| 2015/01/20 | 2,955 | 2,956 | 2,843 | 2,888 | 41,200 |
| 2015/01/19 | 2,975 | 3,010 | 2,950 | 2,956 | 59,700 |
| 2015/01/16 | 3,095 | 3,135 | 3,040 | 3,130 | 15,100 |
| 2015/01/15 | 3,075 | 3,090 | 3,020 | 3,045 | 10,700 |
| 2015/01/14 | 3,010 | 3,085 | 2,996 | 3,075 | 18,900 |
| 2015/01/13 | 2,990 | 3,050 | 2,950 | 3,015 | 19,000 |
| 2015/01/09 | 3,090 | 3,120 | 2,985 | 3,020 | 30,400 |
| 2015/01/08 | 3,165 | 3,165 | 3,085 | 3,120 | 14,800 |
| 2015/01/07 | 3,150 | 3,200 | 3,125 | 3,140 | 11,100 |
| 2015/01/06 | 3,170 | 3,210 | 3,150 | 3,205 | 13,600 |
| 2015/01/05 | 3,160 | 3,240 | 3,155 | 3,210 | 18,200 |