ホリイフードサービス(3077)の株価時系列情報
ホリイフードサービス(3077)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 |
---|---|---|---|---|---|
2008/12/29 | 311 | 311 | 311 | 311 | 200 |
2008/12/26 | 305 | 305 | 295 | 295 | 700 |
2008/12/25 | 315 | 316 | 305 | 305 | 1,000 |
2008/12/24 | 315 | 315 | 305 | 305 | 200 |
2008/12/22 | 297 | 305 | 293 | 305 | 700 |
2008/12/19 | 315 | 316 | 302 | 302 | 1,200 |
2008/12/18 | 315 | 315 | 315 | 315 | 400 |
2008/12/17 | 333 | 333 | 320 | 320 | 1,500 |
2008/12/16 | 340 | 343 | 333 | 333 | 600 |
2008/12/15 | 316 | 343 | 310 | 343 | 4,800 |
2008/12/12 | 280 | 296 | 280 | 296 | 800 |
2008/12/11 | 280 | 280 | 275 | 280 | 1,600 |
2008/12/10 | 279 | 279 | 279 | 279 | 100 |
2008/12/09 | 271 | 271 | 269 | 269 | 400 |
2008/12/05 | 282 | 282 | 282 | 282 | 100 |
2008/12/01 | 283 | 283 | 283 | 283 | 400 |
2008/11/28 | 268 | 268 | 266 | 266 | 1,000 |
2008/11/26 | 266 | 266 | 266 | 266 | 500 |
2008/11/25 | 285 | 285 | 275 | 275 | 1,200 |
2008/11/21 | 265 | 265 | 265 | 265 | 100 |
2008/11/20 | 266 | 266 | 266 | 266 | 1,000 |
2008/11/19 | 263 | 270 | 263 | 265 | 1,800 |
2008/11/17 | 268 | 268 | 268 | 268 | 300 |
2008/11/14 | 302 | 307 | 278 | 278 | 3,100 |
2008/11/13 | 306 | 306 | 300 | 306 | 700 |
2008/11/12 | 305 | 305 | 300 | 300 | 2,100 |
2008/11/11 | 305 | 305 | 305 | 305 | 100 |
2008/11/10 | 295 | 295 | 295 | 295 | 100 |
2008/11/05 | 308 | 308 | 308 | 308 | 100 |
2008/11/04 | 280 | 280 | 277 | 277 | 1,400 |
2008/10/31 | 276 | 276 | 271 | 271 | 800 |
2008/10/30 | 271 | 271 | 271 | 271 | 100 |
2008/10/29 | 280 | 280 | 280 | 280 | 100 |
2008/10/27 | 280 | 280 | 280 | 280 | 100 |
2008/10/24 | 293 | 298 | 272 | 272 | 1,100 |
2008/10/23 | 285 | 285 | 285 | 285 | 1,000 |
2008/10/22 | 298 | 298 | 298 | 298 | 200 |
2008/10/17 | 300 | 300 | 300 | 300 | 1,300 |
2008/10/16 | 260 | 260 | 260 | 260 | 400 |
2008/10/15 | 293 | 297 | 292 | 297 | 2,100 |
2008/10/14 | 280 | 280 | 268 | 268 | 400 |
2008/10/10 | 240 | 241 | 240 | 240 | 1,400 |
2008/10/09 | 241 | 250 | 241 | 250 | 600 |
2008/10/08 | 251 | 251 | 245 | 249 | 1,600 |
2008/10/07 | 261 | 280 | 261 | 275 | 700 |
2008/10/06 | 300 | 300 | 281 | 281 | 2,700 |
2008/10/03 | 308 | 310 | 307 | 307 | 700 |
2008/10/02 | 308 | 308 | 308 | 308 | 100 |
2008/10/01 | 305 | 315 | 305 | 308 | 1,200 |
2008/09/30 | 323 | 323 | 301 | 301 | 800 |
2008/09/29 | 340 | 340 | 340 | 340 | 100 |
2008/09/26 | 339 | 339 | 339 | 339 | 100 |
2008/09/25 | 338 | 340 | 338 | 340 | 3,600 |
2008/09/24 | 325 | 325 | 315 | 323 | 300 |
2008/09/22 | 328 | 328 | 328 | 328 | 1,000 |
2008/09/17 | 336 | 336 | 336 | 336 | 100 |
2008/09/16 | 321 | 321 | 321 | 321 | 100 |
2008/09/12 | 339 | 340 | 339 | 340 | 2,100 |
2008/09/11 | 338 | 338 | 328 | 328 | 700 |
2008/09/10 | 321 | 325 | 321 | 325 | 200 |
2008/09/09 | 316 | 316 | 316 | 316 | 100 |
2008/09/08 | 320 | 320 | 320 | 320 | 100 |
2008/09/05 | 321 | 321 | 312 | 312 | 700 |
2008/08/26 | 324 | 324 | 319 | 319 | 200 |
2008/08/25 | 339 | 339 | 329 | 329 | 800 |
2008/08/20 | 321 | 321 | 321 | 321 | 300 |
2008/08/19 | 315 | 315 | 313 | 313 | 900 |
2008/08/18 | 314 | 316 | 312 | 314 | 1,000 |
2008/08/15 | 339 | 339 | 339 | 339 | 2,000 |
2008/08/14 | 319 | 337 | 319 | 337 | 1,200 |
2008/08/13 | 316 | 316 | 316 | 316 | 200 |
2008/08/12 | 320 | 320 | 315 | 315 | 800 |
2008/08/11 | 320 | 320 | 320 | 320 | 200 |
2008/08/08 | 321 | 321 | 306 | 315 | 1,300 |
2008/08/06 | 341 | 341 | 341 | 341 | 200 |
2008/08/05 | 351 | 351 | 351 | 351 | 100 |
2008/08/04 | 350 | 350 | 350 | 350 | 2,400 |
2008/08/01 | 353 | 353 | 352 | 352 | 200 |
2008/07/29 | 365 | 368 | 360 | 360 | 1,400 |
2008/07/28 | 365 | 368 | 365 | 365 | 1,500 |
2008/07/25 | 360 | 360 | 360 | 360 | 800 |
2008/07/24 | 350 | 350 | 350 | 350 | 100 |
2008/07/18 | 360 | 360 | 360 | 360 | 200 |
2008/07/17 | 360 | 360 | 360 | 360 | 300 |
2008/07/16 | 360 | 360 | 360 | 360 | 600 |
2008/07/15 | 365 | 365 | 360 | 360 | 6,000 |
2008/07/14 | 338 | 350 | 336 | 350 | 3,100 |
2008/07/11 | 338 | 340 | 338 | 340 | 300 |
2008/07/10 | 330 | 330 | 330 | 330 | 100 |
2008/07/09 | 320 | 320 | 320 | 320 | 500 |
2008/07/08 | 330 | 330 | 330 | 330 | 100 |
2008/07/07 | 342 | 342 | 330 | 330 | 1,100 |
2008/07/02 | 330 | 330 | 330 | 330 | 600 |
2008/07/01 | 340 | 340 | 340 | 340 | 200 |
2008/06/27 | 332 | 332 | 332 | 332 | 300 |
2008/06/26 | 326 | 337 | 326 | 337 | 500 |
2008/06/25 | 341 | 341 | 341 | 341 | 2,000 |
2008/06/23 | 341 | 341 | 341 | 341 | 2,000 |
2008/06/20 | 336 | 336 | 336 | 336 | 200 |
2008/06/19 | 355 | 355 | 341 | 341 | 2,800 |
2008/06/18 | 350 | 355 | 350 | 350 | 1,200 |
2008/06/16 | 363 | 363 | 362 | 362 | 700 |
2008/06/13 | 351 | 361 | 351 | 361 | 2,200 |
2008/06/12 | 362 | 362 | 355 | 361 | 3,600 |
2008/06/11 | 365 | 365 | 363 | 365 | 600 |
2008/06/10 | 370 | 370 | 365 | 365 | 2,200 |
2008/06/09 | 365 | 371 | 365 | 371 | 800 |
2008/06/06 | 375 | 375 | 365 | 365 | 500 |
2008/06/05 | 375 | 377 | 375 | 377 | 1,300 |
2008/06/04 | 366 | 373 | 366 | 373 | 1,000 |
2008/06/03 | 363 | 366 | 360 | 366 | 2,100 |
2008/06/02 | 360 | 360 | 360 | 360 | 700 |
2008/05/30 | 352 | 352 | 352 | 352 | 100 |
2008/05/28 | 351 | 351 | 351 | 351 | 100 |
2008/05/27 | 350 | 352 | 350 | 350 | 1,000 |
2008/05/26 | 347 | 353 | 346 | 352 | 800 |
2008/05/23 | 339 | 344 | 339 | 344 | 700 |
2008/05/22 | 340 | 352 | 337 | 342 | 400 |
2008/05/21 | 359 | 359 | 345 | 350 | 2,700 |
2008/05/20 | 357 | 359 | 357 | 359 | 1,500 |
2008/05/19 | 353 | 358 | 352 | 358 | 1,300 |
2008/05/16 | 352 | 354 | 340 | 340 | 800 |
2008/05/15 | 357 | 357 | 343 | 352 | 5,200 |
2008/05/14 | 341 | 341 | 315 | 322 | 4,000 |
2008/05/13 | 330 | 330 | 311 | 311 | 1,800 |
2008/05/12 | 330 | 345 | 330 | 345 | 800 |
2008/05/08 | 330 | 330 | 330 | 330 | 1,700 |
2008/05/07 | 316 | 318 | 316 | 316 | 1,600 |
2008/05/02 | 330 | 330 | 316 | 316 | 400 |
2008/05/01 | 315 | 315 | 315 | 315 | 300 |
2008/04/30 | 315 | 315 | 315 | 315 | 1,800 |
2008/04/28 | 309 | 309 | 309 | 309 | 1,600 |
2008/04/25 | 315 | 319 | 315 | 319 | 200 |
2008/04/24 | 314 | 319 | 308 | 310 | 1,000 |
2008/04/23 | 307 | 307 | 307 | 307 | 200 |
2008/04/22 | 311 | 312 | 311 | 311 | 300 |
2008/04/21 | 316 | 316 | 306 | 316 | 800 |
2008/04/17 | 331 | 331 | 331 | 331 | 500 |
2008/04/16 | 345 | 345 | 345 | 345 | 1,500 |
2008/04/15 | 349 | 354 | 349 | 354 | 2,100 |
2008/04/14 | 326 | 330 | 326 | 330 | 600 |
2008/04/11 | 310 | 326 | 305 | 326 | 4,600 |
2008/04/10 | 326 | 326 | 310 | 310 | 2,100 |
2008/04/09 | 320 | 325 | 319 | 325 | 1,300 |
2008/04/08 | 309 | 320 | 309 | 320 | 1,000 |
2008/04/07 | 300 | 324 | 300 | 309 | 3,300 |
2008/04/04 | 290 | 300 | 290 | 300 | 1,200 |
2008/04/03 | 283 | 285 | 283 | 285 | 1,700 |
2008/04/02 | 298 | 298 | 298 | 298 | 600 |
2008/04/01 | 310 | 313 | 310 | 313 | 1,600 |
2008/03/31 | 307 | 310 | 307 | 310 | 700 |
2008/03/28 | 330 | 330 | 305 | 306 | 3,500 |
2008/03/27 | 291 | 300 | 286 | 300 | 1,800 |
2008/03/26 | 300 | 300 | 300 | 300 | 1,600 |
2008/03/25 | 311 | 312 | 300 | 300 | 4,900 |
2008/03/24 | 322 | 328 | 312 | 312 | 1,900 |
2008/03/21 | 330 | 330 | 322 | 328 | 1,700 |
2008/03/19 | 361 | 361 | 340 | 340 | 700 |
2008/03/18 | 361 | 370 | 361 | 370 | 400 |
2008/03/17 | 375 | 375 | 361 | 374 | 1,300 |
2008/03/14 | 395 | 400 | 380 | 380 | 2,300 |
2008/03/13 | 391 | 392 | 391 | 392 | 200 |
2008/03/12 | 377 | 388 | 377 | 388 | 600 |
2008/03/10 | 376 | 387 | 370 | 387 | 800 |
2008/03/06 | 385 | 385 | 377 | 380 | 600 |
2008/03/05 | 377 | 378 | 377 | 378 | 400 |
2008/03/04 | 375 | 375 | 375 | 375 | 400 |
2008/03/03 | 376 | 376 | 375 | 375 | 1,200 |
2008/02/29 | 376 | 388 | 376 | 388 | 1,300 |
2008/02/28 | 381 | 381 | 365 | 375 | 2,100 |
2008/02/27 | 383 | 383 | 382 | 382 | 300 |
2008/02/26 | 385 | 385 | 382 | 382 | 300 |
2008/02/25 | 387 | 387 | 387 | 387 | 300 |
2008/02/22 | 387 | 387 | 387 | 387 | 200 |
2008/02/21 | 387 | 387 | 387 | 387 | 1,100 |
2008/02/19 | 383 | 390 | 383 | 390 | 1,500 |
2008/02/18 | 390 | 390 | 390 | 390 | 2,000 |
2008/02/15 | 404 | 405 | 395 | 395 | 2,600 |
2008/02/14 | 410 | 415 | 400 | 410 | 1,400 |
2008/02/12 | 390 | 392 | 390 | 392 | 500 |
2008/02/08 | 391 | 400 | 391 | 391 | 1,400 |
2008/02/06 | 396 | 396 | 395 | 395 | 1,200 |
2008/02/05 | 402 | 402 | 402 | 402 | 300 |
2008/02/04 | 387 | 392 | 387 | 392 | 900 |
2008/02/01 | 397 | 397 | 390 | 390 | 2,300 |
2008/01/31 | 415 | 415 | 415 | 415 | 100 |
2008/01/30 | 400 | 400 | 391 | 391 | 900 |
2008/01/29 | 393 | 393 | 390 | 390 | 1,100 |
2008/01/25 | 428 | 428 | 393 | 393 | 500 |
2008/01/24 | 403 | 429 | 400 | 429 | 1,900 |
2008/01/23 | 405 | 405 | 400 | 400 | 500 |
2008/01/22 | 388 | 401 | 381 | 401 | 6,100 |
2008/01/21 | 407 | 407 | 407 | 407 | 1,000 |
2008/01/17 | 420 | 439 | 409 | 439 | 3,100 |
2008/01/16 | 420 | 420 | 409 | 420 | 1,500 |
2008/01/15 | 445 | 450 | 425 | 425 | 3,800 |
2008/01/11 | 425 | 440 | 425 | 440 | 800 |
2008/01/10 | 437 | 438 | 410 | 410 | 6,600 |
2008/01/09 | 458 | 458 | 427 | 440 | 3,200 |
2008/01/08 | 437 | 455 | 434 | 455 | 2,000 |
2008/01/07 | 425 | 438 | 420 | 438 | 3,900 |
2008/01/04 | 433 | 433 | 419 | 420 | 400 |