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 |
---|---|---|---|---|---|
2009/12/30 | 604 | 605 | 603 | 603 | 1,500 |
2009/12/29 | 606 | 607 | 606 | 607 | 400 |
2009/12/28 | 613 | 620 | 613 | 620 | 300 |
2009/12/25 | 619 | 620 | 603 | 603 | 700 |
2009/12/24 | 605 | 605 | 605 | 605 | 300 |
2009/12/22 | 620 | 620 | 604 | 609 | 700 |
2009/12/21 | 600 | 620 | 600 | 620 | 300 |
2009/12/18 | 593 | 600 | 593 | 600 | 900 |
2009/12/17 | 593 | 593 | 593 | 593 | 800 |
2009/12/16 | 605 | 610 | 591 | 592 | 900 |
2009/12/15 | 616 | 616 | 616 | 616 | 2,400 |
2009/12/14 | 613 | 613 | 610 | 613 | 800 |
2009/12/11 | 611 | 611 | 611 | 611 | 200 |
2009/12/10 | 612 | 614 | 610 | 610 | 1,800 |
2009/12/09 | 648 | 648 | 620 | 629 | 1,700 |
2009/12/08 | 620 | 648 | 620 | 647 | 4,400 |
2009/12/07 | 629 | 629 | 612 | 629 | 1,300 |
2009/12/04 | 619 | 623 | 617 | 622 | 1,000 |
2009/12/03 | 615 | 629 | 610 | 610 | 2,700 |
2009/12/02 | 565 | 585 | 561 | 585 | 2,600 |
2009/12/01 | 550 | 555 | 550 | 555 | 400 |
2009/11/30 | 531 | 550 | 531 | 536 | 1,500 |
2009/11/27 | 553 | 553 | 528 | 535 | 1,100 |
2009/11/26 | 530 | 550 | 530 | 550 | 1,500 |
2009/11/25 | 530 | 544 | 520 | 534 | 1,900 |
2009/11/24 | 555 | 557 | 545 | 545 | 2,500 |
2009/11/20 | 550 | 565 | 549 | 560 | 2,200 |
2009/11/19 | 572 | 572 | 560 | 560 | 1,800 |
2009/11/18 | 571 | 590 | 571 | 587 | 1,100 |
2009/11/17 | 605 | 605 | 595 | 600 | 2,200 |
2009/11/16 | 614 | 614 | 605 | 605 | 600 |
2009/11/13 | 602 | 619 | 602 | 619 | 1,100 |
2009/11/12 | 602 | 602 | 595 | 600 | 1,200 |
2009/11/11 | 630 | 630 | 600 | 602 | 3,200 |
2009/11/10 | 624 | 625 | 620 | 620 | 1,800 |
2009/11/09 | 655 | 655 | 620 | 624 | 8,100 |
2009/11/06 | 685 | 685 | 660 | 660 | 4,500 |
2009/11/05 | 690 | 690 | 680 | 680 | 1,000 |
2009/11/04 | 688 | 693 | 688 | 692 | 500 |
2009/11/02 | 670 | 688 | 670 | 688 | 2,400 |
2009/10/30 | 695 | 707 | 692 | 701 | 2,200 |
2009/10/29 | 666 | 686 | 666 | 685 | 1,300 |
2009/10/28 | 699 | 700 | 690 | 690 | 1,700 |
2009/10/27 | 690 | 690 | 690 | 690 | 100 |
2009/10/26 | 669 | 689 | 669 | 689 | 500 |
2009/10/23 | 683 | 688 | 668 | 688 | 1,700 |
2009/10/22 | 662 | 680 | 662 | 680 | 1,400 |
2009/10/21 | 675 | 679 | 662 | 664 | 2,700 |
2009/10/20 | 689 | 689 | 680 | 680 | 800 |
2009/10/19 | 691 | 691 | 688 | 688 | 900 |
2009/10/16 | 719 | 719 | 719 | 719 | 400 |
2009/10/15 | 720 | 726 | 700 | 700 | 3,900 |
2009/10/14 | 710 | 720 | 710 | 720 | 900 |
2009/10/13 | 691 | 710 | 691 | 710 | 2,500 |
2009/10/09 | 700 | 700 | 670 | 671 | 900 |
2009/10/08 | 670 | 699 | 670 | 691 | 1,200 |
2009/10/07 | 660 | 660 | 655 | 660 | 500 |
2009/10/06 | 650 | 650 | 648 | 648 | 1,200 |
2009/10/05 | 650 | 650 | 646 | 650 | 1,400 |
2009/10/02 | 651 | 669 | 650 | 650 | 2,100 |
2009/10/01 | 677 | 677 | 646 | 657 | 3,700 |
2009/09/30 | 686 | 696 | 621 | 696 | 2,800 |
2009/09/29 | 685 | 700 | 685 | 686 | 2,100 |
2009/09/28 | 700 | 710 | 693 | 695 | 4,700 |
2009/09/25 | 734 | 739 | 728 | 728 | 1,200 |
2009/09/24 | 713 | 730 | 712 | 729 | 2,600 |
2009/09/18 | 718 | 730 | 701 | 726 | 5,500 |
2009/09/17 | 749 | 750 | 738 | 738 | 2,900 |
2009/09/16 | 750 | 760 | 750 | 755 | 3,300 |
2009/09/15 | 764 | 764 | 751 | 761 | 3,600 |
2009/09/14 | 768 | 775 | 768 | 770 | 1,100 |
2009/09/11 | 785 | 793 | 767 | 775 | 6,200 |
2009/09/10 | 774 | 775 | 765 | 775 | 900 |
2009/09/09 | 763 | 767 | 761 | 764 | 3,000 |
2009/09/08 | 769 | 769 | 765 | 765 | 800 |
2009/09/07 | 759 | 780 | 759 | 780 | 2,000 |
2009/09/04 | 775 | 775 | 755 | 756 | 2,000 |
2009/09/03 | 787 | 789 | 777 | 777 | 1,100 |
2009/09/02 | 787 | 805 | 787 | 800 | 500 |
2009/09/01 | 775 | 795 | 772 | 795 | 2,900 |
2009/08/31 | 785 | 795 | 776 | 776 | 800 |
2009/08/28 | 810 | 810 | 775 | 785 | 4,000 |
2009/08/27 | 806 | 835 | 805 | 820 | 1,300 |
2009/08/26 | 840 | 840 | 804 | 805 | 5,400 |
2009/08/25 | 775 | 810 | 775 | 800 | 4,100 |
2009/08/24 | 760 | 774 | 747 | 774 | 4,000 |
2009/08/21 | 750 | 750 | 740 | 741 | 6,300 |
2009/08/20 | 780 | 780 | 735 | 750 | 5,700 |
2009/08/19 | 789 | 789 | 784 | 785 | 1,800 |
2009/08/18 | 795 | 795 | 777 | 790 | 5,300 |
2009/08/17 | 812 | 812 | 803 | 805 | 4,900 |
2009/08/14 | 820 | 820 | 812 | 813 | 3,400 |
2009/08/13 | 826 | 826 | 819 | 826 | 5,400 |
2009/08/12 | 830 | 830 | 820 | 826 | 3,500 |
2009/08/11 | 828 | 828 | 807 | 824 | 4,900 |
2009/08/10 | 834 | 834 | 806 | 823 | 2,500 |
2009/08/07 | 833 | 835 | 800 | 834 | 6,500 |
2009/08/06 | 845 | 845 | 830 | 840 | 2,700 |
2009/08/05 | 850 | 850 | 840 | 845 | 3,300 |
2009/08/04 | 833 | 853 | 833 | 850 | 3,000 |
2009/08/03 | 870 | 870 | 833 | 833 | 7,900 |
2009/07/31 | 853 | 880 | 851 | 880 | 4,500 |
2009/07/30 | 839 | 851 | 838 | 851 | 3,000 |
2009/07/29 | 853 | 855 | 825 | 855 | 7,000 |
2009/07/28 | 886 | 886 | 860 | 860 | 5,400 |
2009/07/27 | 892 | 894 | 881 | 885 | 5,400 |
2009/07/24 | 891 | 896 | 881 | 881 | 4,100 |
2009/07/23 | 890 | 899 | 875 | 881 | 4,600 |
2009/07/22 | 880 | 890 | 865 | 875 | 3,500 |
2009/07/21 | 879 | 880 | 861 | 863 | 4,700 |
2009/07/17 | 831 | 834 | 822 | 834 | 4,400 |
2009/07/16 | 830 | 849 | 811 | 811 | 3,200 |
2009/07/15 | 823 | 849 | 800 | 810 | 7,500 |
2009/07/14 | 810 | 820 | 803 | 820 | 4,100 |
2009/07/13 | 851 | 852 | 800 | 810 | 9,300 |
2009/07/10 | 845 | 850 | 830 | 850 | 7,500 |
2009/07/09 | 745 | 807 | 740 | 795 | 7,800 |
2009/07/08 | 789 | 792 | 737 | 778 | 13,300 |
2009/07/07 | 840 | 840 | 790 | 792 | 19,200 |
2009/07/06 | 920 | 920 | 853 | 865 | 9,400 |
2009/07/03 | 918 | 918 | 885 | 910 | 5,700 |
2009/07/02 | 940 | 948 | 920 | 920 | 11,600 |
2009/07/01 | 925 | 940 | 915 | 934 | 14,400 |
2009/06/30 | 898 | 900 | 872 | 895 | 10,700 |
2009/06/29 | 825 | 858 | 825 | 858 | 7,500 |
2009/06/26 | 840 | 848 | 780 | 825 | 7,100 |
2009/06/25 | 860 | 865 | 831 | 846 | 7,100 |
2009/06/24 | 850 | 850 | 820 | 850 | 7,900 |
2009/06/23 | 780 | 865 | 765 | 850 | 16,900 |
2009/06/22 | 770 | 820 | 735 | 785 | 31,900 |
2009/06/19 | 700 | 725 | 695 | 720 | 17,800 |
2009/06/18 | 651 | 695 | 650 | 695 | 15,300 |
2009/06/17 | 630 | 644 | 620 | 642 | 3,400 |
2009/06/16 | 620 | 640 | 610 | 610 | 2,800 |
2009/06/15 | 600 | 610 | 592 | 610 | 7,900 |
2009/06/12 | 565 | 585 | 565 | 580 | 4,300 |
2009/06/11 | 562 | 568 | 558 | 558 | 1,700 |
2009/06/10 | 550 | 560 | 550 | 560 | 5,300 |
2009/06/09 | 570 | 570 | 569 | 569 | 800 |
2009/06/08 | 587 | 587 | 570 | 570 | 1,000 |
2009/06/05 | 560 | 570 | 560 | 569 | 900 |
2009/06/04 | 530 | 559 | 530 | 540 | 2,000 |
2009/06/03 | 526 | 529 | 526 | 529 | 500 |
2009/06/02 | 550 | 550 | 527 | 527 | 2,500 |
2009/06/01 | 551 | 551 | 540 | 540 | 1,400 |
2009/05/29 | 550 | 550 | 516 | 516 | 4,800 |
2009/05/28 | 550 | 550 | 510 | 550 | 13,500 |
2009/05/27 | 600 | 606 | 574 | 578 | 5,800 |
2009/05/26 | 586 | 600 | 521 | 600 | 4,700 |
2009/05/25 | 580 | 620 | 580 | 601 | 6,700 |
2009/05/22 | 499 | 550 | 498 | 550 | 8,100 |
2009/05/21 | 490 | 500 | 490 | 500 | 1,900 |
2009/05/20 | 465 | 476 | 460 | 476 | 1,400 |
2009/05/19 | 485 | 490 | 460 | 460 | 4,600 |
2009/05/18 | 480 | 490 | 455 | 460 | 12,300 |
2009/05/15 | 447 | 450 | 442 | 450 | 5,000 |
2009/05/14 | 418 | 432 | 418 | 432 | 2,100 |
2009/05/13 | 418 | 423 | 416 | 416 | 2,800 |
2009/05/12 | 418 | 423 | 416 | 416 | 1,700 |
2009/05/11 | 419 | 421 | 417 | 418 | 2,600 |
2009/05/08 | 415 | 418 | 415 | 418 | 200 |
2009/05/07 | 420 | 424 | 405 | 406 | 4,400 |
2009/05/01 | 417 | 418 | 407 | 418 | 2,400 |
2009/04/30 | 413 | 418 | 413 | 418 | 900 |
2009/04/28 | 458 | 458 | 400 | 418 | 4,900 |
2009/04/27 | 460 | 460 | 458 | 458 | 500 |
2009/04/24 | 445 | 453 | 445 | 449 | 2,200 |
2009/04/23 | 425 | 425 | 425 | 425 | 100 |
2009/04/22 | 453 | 453 | 421 | 421 | 500 |
2009/04/21 | 450 | 450 | 450 | 450 | 100 |
2009/04/20 | 450 | 455 | 450 | 455 | 1,500 |
2009/04/17 | 457 | 460 | 452 | 452 | 4,400 |
2009/04/16 | 415 | 460 | 415 | 458 | 2,100 |
2009/04/15 | 400 | 415 | 400 | 415 | 7,600 |
2009/04/14 | 410 | 410 | 393 | 401 | 7,800 |
2009/04/13 | 390 | 390 | 385 | 385 | 600 |
2009/04/10 | 390 | 391 | 390 | 390 | 7,700 |
2009/04/08 | 381 | 381 | 381 | 381 | 200 |
2009/04/07 | 380 | 380 | 380 | 380 | 300 |
2009/04/03 | 388 | 388 | 374 | 374 | 2,500 |
2009/04/02 | 390 | 390 | 389 | 389 | 500 |
2009/04/01 | 390 | 390 | 390 | 390 | 300 |
2009/03/31 | 391 | 391 | 380 | 380 | 700 |
2009/03/30 | 400 | 400 | 391 | 391 | 800 |
2009/03/27 | 385 | 389 | 380 | 380 | 1,500 |
2009/03/26 | 360 | 365 | 351 | 365 | 700 |
2009/03/25 | 397 | 398 | 375 | 375 | 4,000 |
2009/03/24 | 400 | 400 | 381 | 385 | 3,000 |
2009/03/23 | 409 | 409 | 403 | 405 | 1,500 |
2009/03/19 | 410 | 410 | 409 | 409 | 900 |
2009/03/18 | 390 | 410 | 383 | 410 | 4,600 |
2009/03/17 | 388 | 388 | 380 | 380 | 1,700 |
2009/03/16 | 342 | 387 | 342 | 352 | 2,500 |
2009/03/13 | 386 | 388 | 386 | 388 | 1,800 |
2009/03/12 | 362 | 362 | 361 | 361 | 300 |
2009/03/11 | 354 | 354 | 350 | 350 | 700 |
2009/03/10 | 349 | 349 | 345 | 345 | 500 |
2009/03/06 | 340 | 340 | 335 | 335 | 200 |
2009/03/05 | 340 | 340 | 340 | 340 | 100 |
2009/03/04 | 321 | 321 | 321 | 321 | 300 |
2009/03/03 | 340 | 340 | 340 | 340 | 200 |
2009/03/02 | 334 | 342 | 334 | 334 | 800 |
2009/02/27 | 340 | 340 | 336 | 336 | 600 |
2009/02/26 | 355 | 355 | 350 | 350 | 2,600 |
2009/02/25 | 355 | 355 | 350 | 350 | 1,300 |
2009/02/24 | 360 | 360 | 355 | 355 | 500 |
2009/02/23 | 366 | 366 | 365 | 365 | 600 |
2009/02/20 | 365 | 371 | 365 | 370 | 500 |
2009/02/19 | 363 | 363 | 360 | 360 | 700 |
2009/02/18 | 363 | 363 | 363 | 363 | 100 |
2009/02/17 | 385 | 385 | 373 | 373 | 600 |
2009/02/13 | 386 | 400 | 381 | 385 | 2,100 |
2009/02/12 | 388 | 396 | 380 | 396 | 1,800 |
2009/02/10 | 380 | 383 | 380 | 383 | 1,300 |
2009/02/09 | 405 | 405 | 373 | 385 | 2,800 |
2009/02/06 | 350 | 355 | 350 | 350 | 400 |
2009/02/05 | 340 | 345 | 340 | 345 | 400 |
2009/02/04 | 329 | 337 | 329 | 337 | 1,100 |
2009/02/03 | 326 | 326 | 326 | 326 | 100 |
2009/02/02 | 330 | 332 | 323 | 326 | 2,700 |
2009/01/30 | 323 | 323 | 320 | 320 | 600 |
2009/01/29 | 334 | 334 | 329 | 329 | 200 |
2009/01/27 | 328 | 335 | 328 | 335 | 500 |
2009/01/23 | 331 | 335 | 331 | 335 | 900 |
2009/01/22 | 306 | 306 | 306 | 306 | 400 |
2009/01/20 | 329 | 329 | 325 | 325 | 200 |
2009/01/16 | 325 | 325 | 325 | 325 | 100 |
2009/01/15 | 329 | 335 | 318 | 318 | 2,100 |
2009/01/14 | 329 | 329 | 323 | 329 | 1,400 |
2009/01/13 | 314 | 314 | 314 | 314 | 100 |
2009/01/09 | 314 | 314 | 314 | 314 | 100 |
2009/01/07 | 301 | 301 | 301 | 301 | 300 |
2009/01/06 | 306 | 306 | 300 | 300 | 1,000 |
2009/01/05 | 302 | 302 | 302 | 302 | 300 |