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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,244 | 1,275 | 1,241 | 1,259 | 374,800 |
| 2019/12/27 | 1,301 | 1,312 | 1,283 | 1,294 | 249,300 |
| 2019/12/26 | 1,323 | 1,338 | 1,320 | 1,332 | 216,000 |
| 2019/12/25 | 1,321 | 1,325 | 1,320 | 1,320 | 122,300 |
| 2019/12/24 | 1,335 | 1,351 | 1,330 | 1,330 | 139,600 |
| 2019/12/23 | 1,349 | 1,353 | 1,336 | 1,342 | 107,600 |
| 2019/12/20 | 1,350 | 1,360 | 1,334 | 1,360 | 184,000 |
| 2019/12/19 | 1,362 | 1,367 | 1,347 | 1,347 | 84,800 |
| 2019/12/18 | 1,374 | 1,374 | 1,355 | 1,362 | 67,900 |
| 2019/12/17 | 1,363 | 1,377 | 1,357 | 1,370 | 110,800 |
| 2019/12/16 | 1,341 | 1,379 | 1,341 | 1,361 | 197,900 |
| 2019/12/13 | 1,333 | 1,347 | 1,329 | 1,341 | 217,400 |
| 2019/12/12 | 1,325 | 1,335 | 1,317 | 1,321 | 117,700 |
| 2019/12/11 | 1,335 | 1,339 | 1,318 | 1,320 | 123,700 |
| 2019/12/10 | 1,323 | 1,349 | 1,323 | 1,329 | 181,400 |
| 2019/12/09 | 1,327 | 1,338 | 1,316 | 1,322 | 103,300 |
| 2019/12/06 | 1,324 | 1,344 | 1,320 | 1,326 | 172,200 |
| 2019/12/05 | 1,372 | 1,375 | 1,322 | 1,324 | 226,000 |
| 2019/12/04 | 1,311 | 1,366 | 1,311 | 1,363 | 295,700 |
| 2019/12/03 | 1,313 | 1,329 | 1,307 | 1,326 | 127,100 |
| 2019/12/02 | 1,300 | 1,333 | 1,299 | 1,322 | 257,600 |
| 2019/11/29 | 1,313 | 1,324 | 1,298 | 1,298 | 259,400 |
| 2019/11/28 | 1,347 | 1,352 | 1,310 | 1,315 | 304,400 |
| 2019/11/27 | 1,374 | 1,374 | 1,348 | 1,350 | 286,300 |
| 2019/11/26 | 1,389 | 1,391 | 1,375 | 1,377 | 201,500 |
| 2019/11/25 | 1,390 | 1,398 | 1,382 | 1,385 | 204,500 |
| 2019/11/22 | 1,400 | 1,406 | 1,390 | 1,395 | 173,500 |
| 2019/11/21 | 1,397 | 1,408 | 1,389 | 1,406 | 189,000 |
| 2019/11/20 | 1,403 | 1,423 | 1,391 | 1,396 | 208,000 |
| 2019/11/19 | 1,401 | 1,408 | 1,390 | 1,397 | 270,000 |
| 2019/11/18 | 1,411 | 1,415 | 1,399 | 1,401 | 339,700 |
| 2019/11/15 | 1,452 | 1,464 | 1,397 | 1,410 | 706,200 |
| 2019/11/14 | 1,664 | 1,669 | 1,613 | 1,613 | 140,200 |
| 2019/11/13 | 1,697 | 1,698 | 1,651 | 1,662 | 106,400 |
| 2019/11/12 | 1,686 | 1,718 | 1,686 | 1,697 | 154,800 |
| 2019/11/11 | 1,615 | 1,681 | 1,612 | 1,681 | 177,000 |
| 2019/11/08 | 1,633 | 1,653 | 1,618 | 1,619 | 120,700 |
| 2019/11/07 | 1,655 | 1,655 | 1,630 | 1,631 | 97,500 |
| 2019/11/06 | 1,665 | 1,665 | 1,638 | 1,651 | 82,600 |
| 2019/11/05 | 1,655 | 1,681 | 1,651 | 1,668 | 134,200 |
| 2019/11/01 | 1,643 | 1,646 | 1,626 | 1,646 | 67,100 |
| 2019/10/31 | 1,662 | 1,674 | 1,634 | 1,646 | 99,700 |
| 2019/10/30 | 1,685 | 1,685 | 1,643 | 1,675 | 115,600 |
| 2019/10/29 | 1,658 | 1,688 | 1,658 | 1,681 | 124,800 |
| 2019/10/28 | 1,664 | 1,675 | 1,647 | 1,655 | 75,600 |
| 2019/10/25 | 1,632 | 1,659 | 1,618 | 1,659 | 88,000 |
| 2019/10/24 | 1,639 | 1,646 | 1,623 | 1,623 | 47,500 |
| 2019/10/23 | 1,621 | 1,647 | 1,604 | 1,647 | 83,300 |
| 2019/10/21 | 1,605 | 1,620 | 1,590 | 1,617 | 76,100 |
| 2019/10/18 | 1,625 | 1,638 | 1,598 | 1,603 | 87,700 |
| 2019/10/17 | 1,645 | 1,654 | 1,621 | 1,622 | 52,900 |
| 2019/10/16 | 1,660 | 1,685 | 1,634 | 1,642 | 82,000 |
| 2019/10/15 | 1,641 | 1,668 | 1,636 | 1,646 | 58,700 |
| 2019/10/11 | 1,660 | 1,660 | 1,612 | 1,618 | 117,600 |
| 2019/10/10 | 1,693 | 1,695 | 1,651 | 1,664 | 64,500 |
| 2019/10/09 | 1,702 | 1,718 | 1,673 | 1,690 | 120,100 |
| 2019/10/08 | 1,635 | 1,708 | 1,625 | 1,703 | 215,100 |
| 2019/10/07 | 1,627 | 1,628 | 1,596 | 1,612 | 73,600 |
| 2019/10/04 | 1,592 | 1,625 | 1,582 | 1,625 | 90,800 |
| 2019/10/03 | 1,585 | 1,610 | 1,573 | 1,595 | 71,000 |
| 2019/10/02 | 1,617 | 1,630 | 1,590 | 1,595 | 95,400 |
| 2019/10/01 | 1,590 | 1,646 | 1,567 | 1,630 | 177,200 |
| 2019/09/30 | 1,637 | 1,639 | 1,557 | 1,567 | 200,400 |
| 2019/09/27 | 1,628 | 1,659 | 1,600 | 1,633 | 207,900 |
| 2019/09/26 | 1,576 | 1,639 | 1,569 | 1,604 | 205,900 |
| 2019/09/25 | 1,584 | 1,585 | 1,545 | 1,569 | 76,100 |
| 2019/09/24 | 1,570 | 1,601 | 1,558 | 1,565 | 122,400 |
| 2019/09/20 | 1,575 | 1,582 | 1,560 | 1,562 | 52,600 |
| 2019/09/19 | 1,562 | 1,595 | 1,555 | 1,571 | 82,700 |
| 2019/09/18 | 1,555 | 1,576 | 1,550 | 1,551 | 106,400 |
| 2019/09/17 | 1,615 | 1,615 | 1,555 | 1,567 | 219,500 |
| 2019/09/13 | 1,622 | 1,647 | 1,593 | 1,631 | 131,300 |
| 2019/09/12 | 1,617 | 1,641 | 1,614 | 1,622 | 98,800 |
| 2019/09/11 | 1,596 | 1,619 | 1,586 | 1,615 | 100,700 |
| 2019/09/10 | 1,570 | 1,600 | 1,560 | 1,584 | 79,700 |
| 2019/09/09 | 1,577 | 1,578 | 1,550 | 1,565 | 67,600 |
| 2019/09/06 | 1,549 | 1,599 | 1,548 | 1,588 | 95,700 |
| 2019/09/05 | 1,542 | 1,589 | 1,540 | 1,548 | 127,400 |
| 2019/09/04 | 1,550 | 1,560 | 1,527 | 1,534 | 92,700 |
| 2019/09/03 | 1,527 | 1,564 | 1,522 | 1,562 | 64,100 |
| 2019/09/02 | 1,559 | 1,559 | 1,529 | 1,531 | 38,700 |
| 2019/08/30 | 1,537 | 1,568 | 1,529 | 1,553 | 90,500 |
| 2019/08/29 | 1,540 | 1,541 | 1,517 | 1,529 | 56,100 |
| 2019/08/28 | 1,561 | 1,561 | 1,509 | 1,537 | 72,800 |
| 2019/08/27 | 1,528 | 1,566 | 1,523 | 1,565 | 91,600 |
| 2019/08/26 | 1,526 | 1,562 | 1,500 | 1,516 | 192,700 |
| 2019/08/23 | 1,535 | 1,550 | 1,516 | 1,526 | 56,200 |
| 2019/08/22 | 1,514 | 1,531 | 1,514 | 1,518 | 62,900 |
| 2019/08/21 | 1,509 | 1,530 | 1,504 | 1,512 | 89,600 |
| 2019/08/20 | 1,510 | 1,537 | 1,510 | 1,521 | 79,000 |
| 2019/08/19 | 1,548 | 1,567 | 1,514 | 1,514 | 126,500 |
| 2019/08/16 | 1,540 | 1,569 | 1,535 | 1,540 | 64,300 |
| 2019/08/15 | 1,530 | 1,551 | 1,521 | 1,536 | 92,200 |
| 2019/08/14 | 1,551 | 1,594 | 1,544 | 1,568 | 101,400 |
| 2019/08/13 | 1,540 | 1,570 | 1,500 | 1,541 | 198,500 |
| 2019/08/09 | 1,575 | 1,587 | 1,544 | 1,550 | 93,300 |
| 2019/08/08 | 1,532 | 1,557 | 1,524 | 1,548 | 71,400 |
| 2019/08/07 | 1,564 | 1,579 | 1,533 | 1,538 | 110,900 |
| 2019/08/06 | 1,537 | 1,579 | 1,503 | 1,562 | 177,600 |
| 2019/08/05 | 1,652 | 1,668 | 1,570 | 1,588 | 171,700 |
| 2019/08/02 | 1,695 | 1,726 | 1,634 | 1,652 | 194,300 |
| 2019/08/01 | 1,719 | 1,719 | 1,687 | 1,707 | 59,300 |
| 2019/07/31 | 1,710 | 1,713 | 1,683 | 1,694 | 65,200 |
| 2019/07/30 | 1,698 | 1,712 | 1,686 | 1,710 | 71,500 |
| 2019/07/29 | 1,684 | 1,705 | 1,678 | 1,682 | 41,800 |
| 2019/07/26 | 1,697 | 1,713 | 1,677 | 1,684 | 50,200 |
| 2019/07/25 | 1,694 | 1,698 | 1,666 | 1,691 | 72,400 |
| 2019/07/24 | 1,690 | 1,702 | 1,674 | 1,690 | 65,600 |
| 2019/07/23 | 1,657 | 1,690 | 1,657 | 1,681 | 69,700 |
| 2019/07/22 | 1,655 | 1,675 | 1,650 | 1,657 | 69,400 |
| 2019/07/19 | 1,630 | 1,677 | 1,627 | 1,664 | 97,800 |
| 2019/07/18 | 1,663 | 1,692 | 1,633 | 1,633 | 184,000 |
| 2019/07/17 | 1,689 | 1,692 | 1,655 | 1,663 | 128,300 |
| 2019/07/16 | 1,680 | 1,702 | 1,672 | 1,692 | 98,300 |
| 2019/07/12 | 1,699 | 1,708 | 1,676 | 1,682 | 127,800 |
| 2019/07/11 | 1,703 | 1,713 | 1,696 | 1,696 | 62,700 |
| 2019/07/10 | 1,726 | 1,727 | 1,696 | 1,701 | 109,000 |
| 2019/07/09 | 1,755 | 1,799 | 1,731 | 1,736 | 130,800 |
| 2019/07/08 | 1,742 | 1,758 | 1,725 | 1,740 | 89,100 |
| 2019/07/05 | 1,737 | 1,781 | 1,737 | 1,741 | 96,700 |
| 2019/07/04 | 1,710 | 1,748 | 1,701 | 1,734 | 109,600 |
| 2019/07/03 | 1,710 | 1,714 | 1,688 | 1,698 | 78,900 |
| 2019/07/02 | 1,715 | 1,722 | 1,692 | 1,696 | 130,100 |
| 2019/07/01 | 1,670 | 1,725 | 1,660 | 1,695 | 316,100 |
| 2019/06/28 | 1,800 | 1,800 | 1,750 | 1,750 | 104,400 |
| 2019/06/27 | 1,794 | 1,812 | 1,780 | 1,790 | 94,000 |
| 2019/06/26 | 1,782 | 1,819 | 1,764 | 1,804 | 126,500 |
| 2019/06/25 | 1,840 | 1,864 | 1,830 | 1,837 | 113,300 |
| 2019/06/24 | 1,832 | 1,842 | 1,809 | 1,829 | 61,900 |
| 2019/06/21 | 1,812 | 1,857 | 1,799 | 1,832 | 122,700 |
| 2019/06/20 | 1,800 | 1,823 | 1,798 | 1,798 | 53,600 |
| 2019/06/19 | 1,795 | 1,826 | 1,791 | 1,798 | 87,300 |
| 2019/06/18 | 1,872 | 1,888 | 1,787 | 1,788 | 190,400 |
| 2019/06/17 | 1,920 | 1,925 | 1,868 | 1,891 | 226,200 |
| 2019/06/14 | 1,965 | 1,977 | 1,929 | 1,957 | 100,400 |
| 2019/06/13 | 2,002 | 2,002 | 1,960 | 1,963 | 87,800 |
| 2019/06/12 | 2,006 | 2,018 | 1,983 | 2,014 | 77,300 |
| 2019/06/11 | 2,011 | 2,030 | 1,990 | 2,006 | 75,500 |
| 2019/06/10 | 2,032 | 2,045 | 1,974 | 1,993 | 156,900 |
| 2019/06/07 | 1,899 | 2,080 | 1,895 | 2,045 | 337,000 |
| 2019/06/06 | 1,922 | 1,929 | 1,880 | 1,897 | 117,300 |
| 2019/06/05 | 1,897 | 1,931 | 1,870 | 1,918 | 117,700 |
| 2019/06/04 | 1,835 | 1,908 | 1,832 | 1,897 | 118,500 |
| 2019/06/03 | 1,900 | 1,901 | 1,815 | 1,835 | 186,100 |
| 2019/05/31 | 1,938 | 1,993 | 1,906 | 1,928 | 123,500 |
| 2019/05/30 | 1,900 | 1,928 | 1,873 | 1,920 | 104,800 |
| 2019/05/29 | 1,920 | 1,940 | 1,898 | 1,903 | 72,800 |
| 2019/05/28 | 1,904 | 1,975 | 1,888 | 1,939 | 131,400 |
| 2019/05/27 | 1,940 | 1,940 | 1,908 | 1,910 | 84,600 |
| 2019/05/24 | 1,890 | 1,938 | 1,887 | 1,924 | 84,800 |
| 2019/05/23 | 1,910 | 1,973 | 1,905 | 1,910 | 157,000 |
| 2019/05/22 | 1,900 | 1,926 | 1,878 | 1,908 | 77,600 |
| 2019/05/21 | 1,842 | 1,955 | 1,840 | 1,872 | 235,200 |
| 2019/05/20 | 1,902 | 1,915 | 1,846 | 1,870 | 128,600 |
| 2019/05/17 | 1,923 | 1,936 | 1,892 | 1,901 | 121,200 |
| 2019/05/16 | 1,915 | 1,929 | 1,870 | 1,900 | 113,600 |
| 2019/05/15 | 1,880 | 1,942 | 1,873 | 1,914 | 161,200 |
| 2019/05/14 | 1,733 | 1,870 | 1,722 | 1,855 | 291,600 |
| 2019/05/13 | 1,655 | 1,887 | 1,655 | 1,794 | 708,400 |
| 2019/05/10 | 2,010 | 2,062 | 1,966 | 1,975 | 372,200 |
| 2019/05/09 | 2,151 | 2,152 | 2,008 | 2,025 | 439,900 |
| 2019/05/08 | 2,186 | 2,195 | 2,140 | 2,168 | 247,500 |
| 2019/05/07 | 2,243 | 2,267 | 2,191 | 2,198 | 173,600 |
| 2019/04/26 | 2,181 | 2,257 | 2,159 | 2,243 | 203,600 |
| 2019/04/25 | 2,211 | 2,225 | 2,178 | 2,187 | 134,800 |
| 2019/04/24 | 2,250 | 2,270 | 2,217 | 2,222 | 67,900 |
| 2019/04/23 | 2,260 | 2,276 | 2,218 | 2,243 | 77,400 |
| 2019/04/22 | 2,250 | 2,300 | 2,220 | 2,264 | 79,900 |
| 2019/04/19 | 2,299 | 2,317 | 2,224 | 2,236 | 162,700 |
| 2019/04/18 | 2,444 | 2,444 | 2,265 | 2,273 | 301,000 |
| 2019/04/17 | 2,286 | 2,377 | 2,285 | 2,371 | 268,700 |
| 2019/04/16 | 2,197 | 2,295 | 2,181 | 2,288 | 288,800 |
| 2019/04/15 | 2,199 | 2,214 | 2,145 | 2,174 | 257,900 |
| 2019/04/12 | 2,228 | 2,247 | 2,195 | 2,197 | 136,100 |
| 2019/04/11 | 2,269 | 2,270 | 2,194 | 2,237 | 105,700 |
| 2019/04/10 | 2,162 | 2,285 | 2,160 | 2,239 | 258,200 |
| 2019/04/09 | 2,216 | 2,218 | 2,147 | 2,162 | 361,500 |
| 2019/04/08 | 2,282 | 2,312 | 2,234 | 2,237 | 174,300 |
| 2019/04/05 | 2,333 | 2,348 | 2,268 | 2,282 | 157,000 |
| 2019/04/04 | 2,332 | 2,344 | 2,326 | 2,330 | 88,700 |
| 2019/04/03 | 2,314 | 2,355 | 2,293 | 2,336 | 238,100 |
| 2019/04/02 | 2,305 | 2,412 | 2,305 | 2,334 | 683,100 |
| 2019/04/01 | 2,303 | 2,361 | 2,262 | 2,276 | 323,500 |
| 2019/03/29 | 2,250 | 2,309 | 2,245 | 2,295 | 367,200 |
| 2019/03/28 | 2,229 | 2,252 | 2,180 | 2,239 | 262,900 |
| 2019/03/27 | 2,222 | 2,256 | 2,214 | 2,236 | 199,300 |
| 2019/03/26 | 2,201 | 2,246 | 2,192 | 2,224 | 257,400 |
| 2019/03/25 | 2,198 | 2,238 | 2,190 | 2,207 | 244,400 |
| 2019/03/22 | 2,219 | 2,256 | 2,184 | 2,248 | 327,200 |
| 2019/03/20 | 2,187 | 2,229 | 2,162 | 2,192 | 263,600 |
| 2019/03/19 | 2,208 | 2,239 | 2,165 | 2,180 | 390,700 |
| 2019/03/18 | 2,135 | 2,246 | 2,119 | 2,224 | 741,600 |
| 2019/03/15 | 2,275 | 2,328 | 2,180 | 2,185 | 1,266,800 |
| 2019/03/14 | 2,502 | 2,512 | 2,432 | 2,439 | 222,800 |
| 2019/03/13 | 2,493 | 2,520 | 2,452 | 2,468 | 260,700 |
| 2019/03/12 | 2,560 | 2,607 | 2,526 | 2,538 | 258,900 |
| 2019/03/11 | 2,451 | 2,565 | 2,451 | 2,519 | 422,400 |
| 2019/03/08 | 2,542 | 2,565 | 2,450 | 2,489 | 448,600 |
| 2019/03/07 | 2,659 | 2,678 | 2,568 | 2,592 | 253,500 |
| 2019/03/06 | 2,701 | 2,735 | 2,633 | 2,656 | 316,700 |
| 2019/03/05 | 2,730 | 2,779 | 2,701 | 2,714 | 200,600 |
| 2019/03/04 | 2,802 | 2,838 | 2,730 | 2,760 | 305,900 |
| 2019/03/01 | 2,670 | 2,800 | 2,653 | 2,783 | 451,400 |
| 2019/02/28 | 2,652 | 2,685 | 2,603 | 2,670 | 348,800 |
| 2019/02/27 | 2,619 | 2,708 | 2,603 | 2,654 | 320,700 |
| 2019/02/26 | 2,671 | 2,692 | 2,590 | 2,629 | 465,600 |
| 2019/02/25 | 2,787 | 2,791 | 2,675 | 2,694 | 519,500 |
| 2019/02/22 | 2,901 | 2,915 | 2,736 | 2,761 | 677,700 |
| 2019/02/21 | 2,758 | 2,863 | 2,685 | 2,860 | 932,100 |
| 2019/02/20 | 2,550 | 2,745 | 2,545 | 2,726 | 1,025,700 |
| 2019/02/19 | 2,440 | 2,587 | 2,380 | 2,507 | 706,000 |
| 2019/02/18 | 2,482 | 2,484 | 2,355 | 2,450 | 860,200 |
| 2019/02/15 | 2,725 | 2,748 | 2,485 | 2,515 | 1,296,800 |
| 2019/02/14 | 2,600 | 2,658 | 2,531 | 2,625 | 358,600 |
| 2019/02/13 | 2,666 | 2,680 | 2,585 | 2,594 | 220,700 |
| 2019/02/12 | 2,580 | 2,695 | 2,580 | 2,676 | 182,600 |
| 2019/02/08 | 2,571 | 2,606 | 2,531 | 2,577 | 214,000 |
| 2019/02/07 | 2,641 | 2,684 | 2,555 | 2,572 | 208,100 |
| 2019/02/06 | 2,721 | 2,741 | 2,639 | 2,661 | 190,400 |
| 2019/02/05 | 2,710 | 2,813 | 2,702 | 2,725 | 330,600 |
| 2019/02/04 | 2,573 | 2,696 | 2,570 | 2,691 | 273,000 |
| 2019/02/01 | 2,560 | 2,653 | 2,551 | 2,573 | 200,100 |
| 2019/01/31 | 2,550 | 2,608 | 2,528 | 2,568 | 220,600 |
| 2019/01/30 | 2,610 | 2,617 | 2,520 | 2,520 | 223,800 |
| 2019/01/29 | 2,595 | 2,640 | 2,540 | 2,613 | 219,300 |
| 2019/01/28 | 2,645 | 2,699 | 2,585 | 2,603 | 206,800 |
| 2019/01/25 | 2,658 | 2,711 | 2,606 | 2,652 | 340,100 |
| 2019/01/24 | 2,584 | 2,703 | 2,521 | 2,674 | 471,000 |
| 2019/01/23 | 2,708 | 2,714 | 2,577 | 2,595 | 707,000 |
| 2019/01/22 | 2,857 | 2,876 | 2,756 | 2,765 | 502,900 |
| 2019/01/21 | 3,000 | 3,010 | 2,890 | 2,897 | 440,700 |
| 2019/01/18 | 3,080 | 3,120 | 3,025 | 3,040 | 212,600 |
| 2019/01/17 | 3,240 | 3,255 | 3,075 | 3,105 | 281,100 |
| 2019/01/16 | 3,110 | 3,200 | 3,095 | 3,195 | 182,800 |
| 2019/01/15 | 3,030 | 3,180 | 3,030 | 3,085 | 238,600 |
| 2019/01/11 | 3,005 | 3,065 | 2,991 | 3,015 | 110,100 |
| 2019/01/10 | 3,050 | 3,135 | 2,980 | 2,998 | 180,700 |
| 2019/01/09 | 3,040 | 3,255 | 3,040 | 3,085 | 248,700 |
| 2019/01/08 | 2,905 | 3,025 | 2,905 | 2,991 | 133,000 |
| 2019/01/07 | 2,907 | 2,977 | 2,890 | 2,913 | 213,500 |
| 2019/01/04 | 2,830 | 2,909 | 2,801 | 2,834 | 251,600 |