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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,060 | 3,160 | 2,846 | 2,882 | 388,100 |
| 2018/12/27 | 3,150 | 3,230 | 3,105 | 3,125 | 165,300 |
| 2018/12/26 | 3,000 | 3,125 | 2,950 | 3,030 | 162,700 |
| 2018/12/25 | 3,080 | 3,175 | 2,960 | 2,980 | 434,000 |
| 2018/12/21 | 3,240 | 3,325 | 3,070 | 3,290 | 260,400 |
| 2018/12/20 | 3,285 | 3,320 | 3,160 | 3,310 | 246,100 |
| 2018/12/19 | 3,350 | 3,415 | 3,310 | 3,330 | 141,400 |
| 2018/12/18 | 3,410 | 3,460 | 3,315 | 3,325 | 191,300 |
| 2018/12/17 | 3,530 | 3,575 | 3,480 | 3,500 | 184,300 |
| 2018/12/14 | 3,795 | 3,815 | 3,570 | 3,600 | 250,400 |
| 2018/12/13 | 3,795 | 3,840 | 3,755 | 3,800 | 129,000 |
| 2018/12/12 | 3,760 | 3,845 | 3,760 | 3,770 | 122,800 |
| 2018/12/11 | 3,945 | 3,965 | 3,685 | 3,765 | 195,600 |
| 2018/12/10 | 3,990 | 4,030 | 3,955 | 3,955 | 176,500 |
| 2018/12/07 | 4,045 | 4,120 | 4,035 | 4,060 | 117,600 |
| 2018/12/06 | 4,090 | 4,125 | 3,985 | 4,050 | 155,700 |
| 2018/12/05 | 4,070 | 4,125 | 4,035 | 4,090 | 104,900 |
| 2018/12/04 | 4,090 | 4,170 | 4,090 | 4,155 | 159,000 |
| 2018/12/03 | 4,170 | 4,220 | 4,050 | 4,095 | 207,100 |
| 2018/11/30 | 4,085 | 4,130 | 4,025 | 4,100 | 186,500 |
| 2018/11/29 | 4,055 | 4,140 | 4,025 | 4,105 | 245,200 |
| 2018/11/28 | 4,070 | 4,095 | 3,965 | 4,015 | 203,900 |
| 2018/11/27 | 4,095 | 4,140 | 4,020 | 4,080 | 244,200 |
| 2018/11/26 | 3,900 | 4,035 | 3,865 | 4,010 | 273,700 |
| 2018/11/22 | 3,820 | 3,905 | 3,775 | 3,895 | 127,400 |
| 2018/11/21 | 3,750 | 3,885 | 3,750 | 3,820 | 145,700 |
| 2018/11/20 | 3,770 | 3,950 | 3,715 | 3,840 | 438,900 |
| 2018/11/19 | 3,545 | 3,850 | 3,545 | 3,760 | 423,800 |
| 2018/11/16 | 3,555 | 3,610 | 3,530 | 3,540 | 92,400 |
| 2018/11/15 | 3,485 | 3,625 | 3,470 | 3,605 | 147,700 |
| 2018/11/14 | 3,535 | 3,580 | 3,515 | 3,540 | 89,000 |
| 2018/11/13 | 3,510 | 3,625 | 3,485 | 3,535 | 158,600 |
| 2018/11/12 | 3,655 | 3,745 | 3,465 | 3,645 | 485,500 |
| 2018/11/09 | 3,350 | 3,410 | 3,335 | 3,375 | 182,900 |
| 2018/11/08 | 3,305 | 3,360 | 3,300 | 3,320 | 79,800 |
| 2018/11/07 | 3,205 | 3,370 | 3,205 | 3,280 | 162,800 |
| 2018/11/06 | 3,220 | 3,235 | 3,175 | 3,205 | 95,800 |
| 2018/11/05 | 3,180 | 3,245 | 3,150 | 3,220 | 87,300 |
| 2018/11/02 | 3,110 | 3,205 | 3,090 | 3,200 | 131,200 |
| 2018/11/01 | 3,150 | 3,210 | 3,105 | 3,125 | 123,600 |
| 2018/10/31 | 3,265 | 3,330 | 3,170 | 3,185 | 167,900 |
| 2018/10/30 | 2,947 | 3,230 | 2,921 | 3,230 | 272,800 |
| 2018/10/29 | 3,120 | 3,175 | 3,020 | 3,030 | 204,800 |
| 2018/10/26 | 3,365 | 3,380 | 2,891 | 3,125 | 587,200 |
| 2018/10/25 | 3,400 | 3,430 | 3,315 | 3,325 | 260,300 |
| 2018/10/24 | 3,590 | 3,640 | 3,465 | 3,495 | 188,200 |
| 2018/10/23 | 3,590 | 3,710 | 3,570 | 3,575 | 175,900 |
| 2018/10/22 | 3,560 | 3,650 | 3,540 | 3,620 | 113,000 |
| 2018/10/19 | 3,560 | 3,625 | 3,540 | 3,605 | 113,100 |
| 2018/10/18 | 3,605 | 3,690 | 3,575 | 3,605 | 146,700 |
| 2018/10/17 | 3,600 | 3,680 | 3,595 | 3,625 | 195,100 |
| 2018/10/16 | 3,535 | 3,575 | 3,490 | 3,520 | 214,500 |
| 2018/10/15 | 3,680 | 3,680 | 3,555 | 3,575 | 156,300 |
| 2018/10/12 | 3,650 | 3,650 | 3,530 | 3,635 | 311,000 |
| 2018/10/11 | 3,515 | 3,785 | 3,505 | 3,710 | 442,900 |
| 2018/10/10 | 3,715 | 3,810 | 3,715 | 3,725 | 171,600 |
| 2018/10/09 | 3,765 | 3,780 | 3,700 | 3,710 | 140,100 |
| 2018/10/05 | 3,790 | 3,820 | 3,770 | 3,795 | 105,200 |
| 2018/10/04 | 3,860 | 3,905 | 3,785 | 3,830 | 216,800 |
| 2018/10/03 | 3,950 | 3,960 | 3,825 | 3,850 | 298,700 |
| 2018/10/02 | 4,050 | 4,060 | 3,970 | 3,970 | 135,800 |
| 2018/10/01 | 4,120 | 4,120 | 3,995 | 4,015 | 167,100 |
| 2018/09/28 | 4,205 | 4,255 | 3,995 | 4,015 | 359,200 |
| 2018/09/27 | 4,360 | 4,450 | 4,100 | 4,125 | 470,800 |
| 2018/09/26 | 4,200 | 4,445 | 4,180 | 4,290 | 500,400 |
| 2018/09/25 | 4,175 | 4,200 | 4,120 | 4,190 | 221,500 |
| 2018/09/21 | 4,025 | 4,135 | 3,990 | 4,135 | 305,300 |
| 2018/09/20 | 3,955 | 4,015 | 3,915 | 4,015 | 195,600 |
| 2018/09/19 | 4,025 | 4,045 | 3,920 | 3,965 | 238,400 |
| 2018/09/18 | 3,900 | 4,095 | 3,890 | 3,930 | 534,000 |
| 2018/09/14 | 3,780 | 3,820 | 3,755 | 3,775 | 152,600 |
| 2018/09/13 | 3,710 | 3,820 | 3,710 | 3,805 | 165,700 |
| 2018/09/12 | 3,770 | 3,795 | 3,705 | 3,710 | 130,700 |
| 2018/09/11 | 3,805 | 3,855 | 3,765 | 3,765 | 174,900 |
| 2018/09/10 | 3,780 | 3,835 | 3,770 | 3,790 | 157,700 |
| 2018/09/07 | 3,860 | 3,910 | 3,720 | 3,780 | 347,300 |
| 2018/09/06 | 3,900 | 3,990 | 3,715 | 3,780 | 982,500 |
| 2018/09/05 | 3,710 | 4,250 | 3,710 | 3,910 | 4,423,500 |
| 2018/09/04 | 3,605 | 3,710 | 3,550 | 3,590 | 393,400 |
| 2018/09/03 | 3,750 | 3,760 | 3,605 | 3,630 | 434,400 |
| 2018/08/31 | 3,830 | 3,850 | 3,800 | 3,820 | 217,300 |
| 2018/08/30 | 3,900 | 3,960 | 3,850 | 3,865 | 275,000 |
| 2018/08/29 | 3,820 | 3,910 | 3,770 | 3,890 | 374,100 |
| 2018/08/28 | 3,860 | 3,910 | 3,825 | 3,825 | 278,500 |
| 2018/08/27 | 3,850 | 3,945 | 3,830 | 3,840 | 357,300 |
| 2018/08/24 | 4,040 | 4,040 | 3,835 | 3,895 | 590,100 |
| 2018/08/23 | 4,090 | 4,140 | 4,015 | 4,015 | 490,200 |
| 2018/08/22 | 4,055 | 4,210 | 4,040 | 4,160 | 268,000 |
| 2018/08/21 | 4,115 | 4,180 | 4,055 | 4,100 | 219,900 |
| 2018/08/20 | 4,295 | 4,340 | 4,100 | 4,115 | 615,100 |
| 2018/08/17 | 4,190 | 4,280 | 4,165 | 4,255 | 360,200 |
| 2018/08/16 | 4,025 | 4,180 | 3,985 | 4,105 | 462,700 |
| 2018/08/15 | 4,185 | 4,195 | 4,045 | 4,095 | 656,000 |
| 2018/08/14 | 4,190 | 4,395 | 4,190 | 4,280 | 542,500 |
| 2018/08/13 | 4,200 | 4,255 | 4,060 | 4,165 | 434,100 |
| 2018/08/10 | 4,380 | 4,455 | 4,250 | 4,255 | 553,100 |
| 2018/08/09 | 4,500 | 4,540 | 4,355 | 4,445 | 719,300 |
| 2018/08/08 | 4,190 | 4,550 | 4,115 | 4,535 | 1,620,500 |
| 2018/08/07 | 3,950 | 4,215 | 3,805 | 4,120 | 969,000 |
| 2018/08/06 | 3,890 | 4,015 | 3,885 | 3,940 | 278,900 |
| 2018/08/03 | 3,940 | 4,025 | 3,895 | 3,900 | 350,300 |
| 2018/08/02 | 3,835 | 3,955 | 3,820 | 3,915 | 532,200 |
| 2018/08/01 | 4,140 | 4,145 | 3,800 | 3,830 | 973,600 |
| 2018/07/31 | 4,165 | 4,240 | 4,015 | 4,075 | 1,081,800 |
| 2018/07/30 | 4,375 | 4,395 | 4,155 | 4,290 | 1,383,900 |
| 2018/07/27 | 3,875 | 4,015 | 3,845 | 3,985 | 390,300 |
| 2018/07/26 | 3,890 | 3,990 | 3,715 | 3,875 | 647,900 |
| 2018/07/25 | 3,700 | 3,835 | 3,675 | 3,765 | 449,100 |
| 2018/07/24 | 3,505 | 3,685 | 3,500 | 3,650 | 405,300 |
| 2018/07/23 | 3,500 | 3,575 | 3,445 | 3,520 | 510,200 |
| 2018/07/20 | 3,770 | 3,815 | 3,590 | 3,595 | 619,700 |
| 2018/07/19 | 3,675 | 3,795 | 3,505 | 3,720 | 1,041,300 |
| 2018/07/18 | 3,820 | 3,820 | 3,670 | 3,695 | 667,300 |
| 2018/07/17 | 3,945 | 3,955 | 3,715 | 3,780 | 672,500 |
| 2018/07/13 | 3,950 | 4,040 | 3,930 | 3,980 | 392,300 |
| 2018/07/12 | 4,040 | 4,095 | 3,950 | 3,965 | 423,500 |
| 2018/07/11 | 4,135 | 4,150 | 4,005 | 4,045 | 306,600 |
| 2018/07/10 | 4,200 | 4,335 | 4,185 | 4,225 | 268,700 |
| 2018/07/09 | 4,065 | 4,190 | 4,025 | 4,145 | 283,800 |
| 2018/07/06 | 4,045 | 4,120 | 3,915 | 4,090 | 537,100 |
| 2018/07/05 | 4,155 | 4,265 | 3,995 | 4,015 | 456,100 |
| 2018/07/04 | 4,250 | 4,250 | 4,115 | 4,225 | 285,100 |
| 2018/07/03 | 4,300 | 4,435 | 4,195 | 4,290 | 457,000 |
| 2018/07/02 | 4,570 | 4,595 | 4,340 | 4,360 | 346,300 |
| 2018/06/29 | 4,540 | 4,590 | 4,475 | 4,570 | 223,600 |
| 2018/06/28 | 4,620 | 4,665 | 4,510 | 4,545 | 323,800 |
| 2018/06/27 | 4,640 | 4,750 | 4,600 | 4,710 | 182,700 |
| 2018/06/26 | 4,665 | 4,775 | 4,565 | 4,700 | 290,200 |
| 2018/06/25 | 4,965 | 4,965 | 4,755 | 4,755 | 236,100 |
| 2018/06/22 | 4,940 | 5,000 | 4,910 | 4,930 | 133,400 |
| 2018/06/21 | 5,020 | 5,080 | 4,965 | 5,040 | 162,500 |
| 2018/06/20 | 4,785 | 5,020 | 4,780 | 4,995 | 220,500 |
| 2018/06/19 | 5,010 | 5,010 | 4,835 | 4,855 | 384,100 |
| 2018/06/18 | 5,080 | 5,080 | 4,880 | 5,030 | 415,200 |
| 2018/06/15 | 5,250 | 5,300 | 5,070 | 5,080 | 663,100 |
| 2018/06/14 | 5,360 | 5,440 | 5,300 | 5,420 | 302,500 |
| 2018/06/13 | 5,330 | 5,520 | 5,320 | 5,410 | 469,700 |
| 2018/06/12 | 5,170 | 5,300 | 5,150 | 5,270 | 260,400 |
| 2018/06/11 | 5,250 | 5,300 | 5,100 | 5,160 | 224,000 |
| 2018/06/08 | 5,080 | 5,170 | 5,060 | 5,160 | 180,100 |
| 2018/06/07 | 5,050 | 5,160 | 5,000 | 5,110 | 227,100 |
| 2018/06/06 | 5,050 | 5,120 | 4,990 | 5,020 | 239,700 |
| 2018/06/05 | 5,160 | 5,190 | 5,020 | 5,080 | 243,300 |
| 2018/06/04 | 5,120 | 5,260 | 5,090 | 5,160 | 288,300 |
| 2018/06/01 | 5,050 | 5,130 | 5,010 | 5,020 | 210,200 |
| 2018/05/31 | 5,110 | 5,230 | 5,090 | 5,130 | 180,900 |
| 2018/05/30 | 4,960 | 5,130 | 4,955 | 5,090 | 332,900 |
| 2018/05/29 | 5,250 | 5,290 | 5,060 | 5,100 | 368,600 |
| 2018/05/28 | 5,350 | 5,450 | 5,250 | 5,280 | 261,600 |
| 2018/05/25 | 5,200 | 5,400 | 5,170 | 5,350 | 304,500 |
| 2018/05/24 | 5,410 | 5,420 | 5,250 | 5,290 | 358,700 |
| 2018/05/23 | 5,420 | 5,460 | 5,310 | 5,430 | 304,300 |
| 2018/05/22 | 5,440 | 5,480 | 5,220 | 5,450 | 577,700 |
| 2018/05/21 | 5,510 | 5,520 | 5,280 | 5,340 | 773,700 |
| 2018/05/18 | 5,800 | 5,800 | 5,520 | 5,540 | 744,000 |
| 2018/05/17 | 5,970 | 5,990 | 5,690 | 5,760 | 870,500 |
| 2018/05/16 | 6,200 | 6,410 | 6,080 | 6,160 | 406,500 |
| 2018/05/15 | 6,110 | 6,580 | 6,110 | 6,270 | 777,800 |
| 2018/05/14 | 6,280 | 6,300 | 5,920 | 6,130 | 598,100 |
| 2018/05/11 | 6,060 | 6,280 | 6,000 | 6,280 | 508,700 |
| 2018/05/10 | 5,900 | 6,120 | 5,870 | 6,010 | 542,400 |
| 2018/05/09 | 5,650 | 5,920 | 5,640 | 5,860 | 404,200 |
| 2018/05/08 | 5,620 | 5,750 | 5,590 | 5,690 | 227,100 |
| 2018/05/07 | 5,480 | 5,820 | 5,480 | 5,660 | 487,000 |
| 2018/05/02 | 5,650 | 5,720 | 5,330 | 5,480 | 667,200 |
| 2018/05/01 | 6,000 | 6,080 | 5,620 | 5,620 | 1,093,900 |
| 2018/04/27 | 6,290 | 6,330 | 5,950 | 6,320 | 834,200 |
| 2018/04/26 | 5,990 | 6,410 | 5,890 | 6,270 | 1,411,700 |
| 2018/04/25 | 5,700 | 5,960 | 5,700 | 5,900 | 348,800 |
| 2018/04/24 | 5,950 | 6,070 | 5,670 | 5,790 | 579,400 |
| 2018/04/23 | 5,830 | 5,920 | 5,660 | 5,900 | 388,100 |
| 2018/04/20 | 5,650 | 5,830 | 5,620 | 5,730 | 294,300 |
| 2018/04/19 | 5,810 | 5,890 | 5,550 | 5,640 | 452,800 |
| 2018/04/18 | 5,770 | 5,940 | 5,580 | 5,790 | 471,900 |
| 2018/04/17 | 5,890 | 5,890 | 5,540 | 5,690 | 608,100 |
| 2018/04/16 | 5,950 | 6,200 | 5,780 | 5,830 | 766,800 |
| 2018/04/13 | 6,400 | 6,480 | 5,970 | 6,050 | 838,400 |
| 2018/04/12 | 6,360 | 6,500 | 6,110 | 6,200 | 682,200 |
| 2018/04/11 | 6,800 | 6,900 | 6,230 | 6,390 | 1,627,200 |
| 2018/04/10 | 6,570 | 7,180 | 6,520 | 7,000 | 2,048,700 |
| 2018/04/09 | 6,440 | 6,600 | 6,290 | 6,470 | 737,200 |
| 2018/04/06 | 6,700 | 6,850 | 6,080 | 6,450 | 1,915,100 |
| 2018/04/05 | 5,890 | 6,500 | 5,870 | 6,500 | 1,995,700 |
| 2018/04/04 | 5,280 | 5,940 | 5,250 | 5,790 | 1,946,000 |
| 2018/04/03 | 5,060 | 5,220 | 5,000 | 5,200 | 292,900 |
| 2018/04/02 | 4,950 | 5,250 | 4,905 | 5,140 | 682,100 |
| 2018/03/30 | 4,860 | 4,955 | 4,815 | 4,920 | 345,400 |
| 2018/03/29 | 4,885 | 4,895 | 4,760 | 4,835 | 246,400 |
| 2018/03/28 | 4,725 | 4,885 | 4,725 | 4,830 | 282,900 |
| 2018/03/27 | 4,785 | 4,830 | 4,715 | 4,820 | 322,900 |
| 2018/03/26 | 4,720 | 4,760 | 4,340 | 4,665 | 828,200 |
| 2018/03/23 | 4,795 | 4,840 | 4,765 | 4,805 | 543,900 |
| 2018/03/22 | 4,915 | 5,030 | 4,895 | 4,935 | 478,900 |
| 2018/03/20 | 5,210 | 5,260 | 4,825 | 4,890 | 915,900 |
| 2018/03/19 | 5,100 | 5,340 | 5,030 | 5,160 | 909,000 |
| 2018/03/16 | 4,915 | 5,220 | 4,880 | 5,050 | 1,361,900 |
| 2018/03/15 | 4,760 | 4,920 | 4,715 | 4,835 | 525,800 |
| 2018/03/14 | 4,710 | 4,830 | 4,710 | 4,740 | 294,200 |
| 2018/03/13 | 4,705 | 4,760 | 4,640 | 4,750 | 245,200 |
| 2018/03/12 | 4,795 | 4,810 | 4,645 | 4,715 | 414,700 |
| 2018/03/09 | 4,875 | 4,910 | 4,700 | 4,770 | 546,900 |
| 2018/03/08 | 4,870 | 5,040 | 4,770 | 4,825 | 543,300 |
| 2018/03/07 | 4,925 | 4,925 | 4,735 | 4,820 | 433,600 |
| 2018/03/06 | 4,800 | 4,940 | 4,755 | 4,925 | 429,400 |
| 2018/03/05 | 4,915 | 4,915 | 4,685 | 4,720 | 620,400 |
| 2018/03/02 | 4,750 | 4,940 | 4,750 | 4,905 | 427,800 |
| 2018/03/01 | 4,990 | 5,010 | 4,805 | 4,875 | 635,500 |
| 2018/02/28 | 4,720 | 5,140 | 4,720 | 5,100 | 850,300 |
| 2018/02/27 | 4,895 | 4,920 | 4,715 | 4,775 | 539,400 |
| 2018/02/26 | 5,020 | 5,020 | 4,790 | 4,855 | 507,000 |
| 2018/02/23 | 5,050 | 5,170 | 4,835 | 4,950 | 903,800 |
| 2018/02/22 | 4,850 | 5,060 | 4,735 | 5,000 | 915,900 |
| 2018/02/21 | 4,605 | 4,785 | 4,575 | 4,770 | 391,500 |
| 2018/02/20 | 4,700 | 4,715 | 4,595 | 4,630 | 312,800 |
| 2018/02/19 | 4,880 | 4,880 | 4,575 | 4,720 | 609,800 |
| 2018/02/16 | 4,835 | 5,070 | 4,660 | 4,725 | 1,030,000 |
| 2018/02/15 | 4,555 | 4,755 | 4,270 | 4,725 | 1,020,000 |
| 2018/02/14 | 4,515 | 4,595 | 4,115 | 4,275 | 552,100 |
| 2018/02/13 | 4,700 | 4,745 | 4,475 | 4,520 | 352,900 |
| 2018/02/09 | 4,280 | 4,685 | 4,260 | 4,640 | 447,800 |
| 2018/02/08 | 4,340 | 4,650 | 4,340 | 4,630 | 460,000 |
| 2018/02/07 | 4,490 | 4,545 | 4,260 | 4,330 | 383,300 |
| 2018/02/06 | 4,230 | 4,370 | 4,020 | 4,155 | 865,200 |
| 2018/02/05 | 4,750 | 4,830 | 4,610 | 4,720 | 453,300 |
| 2018/02/02 | 4,845 | 4,890 | 4,765 | 4,885 | 224,400 |
| 2018/02/01 | 4,860 | 4,890 | 4,780 | 4,860 | 264,700 |
| 2018/01/31 | 4,680 | 4,875 | 4,660 | 4,815 | 517,900 |
| 2018/01/30 | 5,220 | 5,230 | 4,710 | 4,715 | 1,243,300 |
| 2018/01/29 | 4,760 | 5,130 | 4,760 | 5,090 | 730,000 |
| 2018/01/26 | 4,810 | 4,885 | 4,770 | 4,770 | 225,500 |
| 2018/01/25 | 4,790 | 4,910 | 4,740 | 4,805 | 295,300 |
| 2018/01/24 | 4,895 | 4,935 | 4,740 | 4,800 | 308,100 |
| 2018/01/23 | 4,830 | 4,940 | 4,790 | 4,865 | 311,200 |
| 2018/01/22 | 4,875 | 4,925 | 4,735 | 4,805 | 561,000 |
| 2018/01/19 | 4,900 | 5,020 | 4,830 | 4,890 | 630,300 |
| 2018/01/18 | 5,040 | 5,210 | 4,995 | 5,000 | 436,400 |
| 2018/01/17 | 5,050 | 5,090 | 4,965 | 5,060 | 249,200 |
| 2018/01/16 | 4,935 | 5,120 | 4,840 | 5,120 | 478,300 |
| 2018/01/15 | 4,850 | 4,965 | 4,790 | 4,930 | 376,600 |
| 2018/01/12 | 4,930 | 5,030 | 4,830 | 4,875 | 403,400 |
| 2018/01/11 | 5,160 | 5,170 | 4,910 | 4,940 | 703,700 |
| 2018/01/10 | 4,960 | 5,300 | 4,955 | 5,160 | 730,300 |
| 2018/01/09 | 4,905 | 5,060 | 4,750 | 4,960 | 453,200 |
| 2018/01/05 | 4,980 | 5,020 | 4,870 | 4,910 | 406,200 |
| 2018/01/04 | 5,080 | 5,110 | 4,935 | 5,000 | 433,300 |