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 |
---|---|---|---|---|---|
2010/12/30 | 510 | 515 | 509 | 515 | 1,900 |
2010/12/29 | 528 | 534 | 520 | 520 | 1,500 |
2010/12/28 | 535 | 535 | 530 | 530 | 400 |
2010/12/27 | 541 | 553 | 535 | 535 | 900 |
2010/12/24 | 569 | 569 | 535 | 539 | 2,300 |
2010/12/22 | 550 | 550 | 546 | 546 | 800 |
2010/12/21 | 551 | 551 | 551 | 551 | 300 |
2010/12/20 | 551 | 551 | 551 | 551 | 400 |
2010/12/17 | 546 | 560 | 546 | 560 | 200 |
2010/12/16 | 0 | 0 | 0 | 546 | 0 |
2010/12/15 | 576 | 576 | 542 | 546 | 3,700 |
2010/12/14 | 545 | 547 | 531 | 531 | 600 |
2010/12/13 | 515 | 520 | 503 | 515 | 1,400 |
2010/12/10 | 495 | 520 | 495 | 520 | 400 |
2010/12/09 | 493 | 493 | 488 | 488 | 1,000 |
2010/12/08 | 0 | 0 | 0 | 493 | 0 |
2010/12/07 | 499 | 500 | 493 | 493 | 1,600 |
2010/12/06 | 483 | 486 | 483 | 486 | 600 |
2010/12/03 | 479 | 499 | 479 | 499 | 1,100 |
2010/12/02 | 476 | 479 | 476 | 479 | 200 |
2010/12/01 | 469 | 476 | 468 | 476 | 800 |
2010/11/30 | 463 | 465 | 463 | 465 | 1,200 |
2010/11/29 | 450 | 463 | 450 | 463 | 5,800 |
2010/11/26 | 459 | 459 | 445 | 445 | 1,200 |
2010/11/25 | 472 | 472 | 442 | 444 | 1,900 |
2010/11/24 | 444 | 444 | 440 | 440 | 1,800 |
2010/11/22 | 433 | 444 | 433 | 444 | 200 |
2010/11/19 | 433 | 435 | 433 | 434 | 1,400 |
2010/11/18 | 441 | 441 | 441 | 441 | 1,000 |
2010/11/17 | 434 | 440 | 434 | 440 | 600 |
2010/11/16 | 458 | 458 | 433 | 445 | 1,700 |
2010/11/15 | 448 | 450 | 448 | 450 | 1,700 |
2010/11/12 | 448 | 448 | 446 | 448 | 4,000 |
2010/11/11 | 448 | 448 | 448 | 448 | 700 |
2010/11/10 | 450 | 450 | 446 | 448 | 1,200 |
2010/11/09 | 445 | 447 | 445 | 447 | 300 |
2010/11/08 | 444 | 459 | 443 | 445 | 2,100 |
2010/11/05 | 461 | 461 | 458 | 460 | 1,500 |
2010/11/04 | 461 | 461 | 461 | 461 | 200 |
2010/11/02 | 0 | 0 | 0 | 469 | 0 |
2010/11/01 | 469 | 469 | 466 | 469 | 700 |
2010/10/29 | 464 | 464 | 464 | 464 | 200 |
2010/10/28 | 463 | 463 | 460 | 460 | 700 |
2010/10/27 | 463 | 463 | 463 | 463 | 1,000 |
2010/10/26 | 0 | 0 | 0 | 475 | 0 |
2010/10/25 | 475 | 475 | 475 | 475 | 1,700 |
2010/10/22 | 0 | 0 | 0 | 463 | 0 |
2010/10/21 | 464 | 464 | 463 | 463 | 800 |
2010/10/20 | 464 | 464 | 463 | 463 | 200 |
2010/10/19 | 463 | 463 | 463 | 463 | 500 |
2010/10/18 | 461 | 462 | 460 | 460 | 4,500 |
2010/10/15 | 488 | 503 | 488 | 490 | 1,500 |
2010/10/14 | 503 | 503 | 487 | 500 | 700 |
2010/10/13 | 503 | 503 | 494 | 494 | 1,200 |
2010/10/12 | 501 | 503 | 501 | 503 | 300 |
2010/10/08 | 503 | 503 | 503 | 503 | 100 |
2010/10/07 | 500 | 500 | 500 | 500 | 100 |
2010/10/06 | 490 | 496 | 490 | 496 | 300 |
2010/10/05 | 500 | 503 | 480 | 480 | 1,100 |
2010/10/04 | 502 | 502 | 501 | 501 | 600 |
2010/10/01 | 504 | 504 | 501 | 501 | 600 |
2010/09/30 | 505 | 505 | 505 | 505 | 600 |
2010/09/29 | 508 | 508 | 501 | 505 | 400 |
2010/09/28 | 515 | 515 | 502 | 502 | 300 |
2010/09/27 | 501 | 510 | 501 | 501 | 900 |
2010/09/24 | 515 | 515 | 500 | 500 | 1,400 |
2010/09/22 | 511 | 511 | 502 | 502 | 700 |
2010/09/21 | 0 | 0 | 0 | 515 | 0 |
2010/09/17 | 0 | 0 | 0 | 515 | 0 |
2010/09/16 | 516 | 516 | 515 | 515 | 1,300 |
2010/09/15 | 524 | 539 | 516 | 516 | 1,600 |
2010/09/14 | 515 | 515 | 515 | 515 | 100 |
2010/09/13 | 515 | 515 | 511 | 511 | 900 |
2010/09/10 | 508 | 520 | 506 | 520 | 400 |
2010/09/09 | 508 | 508 | 503 | 503 | 200 |
2010/09/08 | 507 | 508 | 507 | 508 | 300 |
2010/09/07 | 507 | 508 | 507 | 508 | 200 |
2010/09/06 | 525 | 525 | 509 | 509 | 1,200 |
2010/09/03 | 510 | 515 | 506 | 515 | 4,300 |
2010/09/02 | 510 | 511 | 510 | 510 | 500 |
2010/09/01 | 0 | 0 | 0 | 510 | 0 |
2010/08/31 | 510 | 510 | 510 | 510 | 100 |
2010/08/30 | 506 | 507 | 506 | 507 | 300 |
2010/08/27 | 508 | 508 | 507 | 507 | 600 |
2010/08/26 | 514 | 514 | 507 | 507 | 200 |
2010/08/25 | 530 | 530 | 506 | 506 | 1,400 |
2010/08/24 | 510 | 510 | 510 | 510 | 800 |
2010/08/23 | 505 | 505 | 503 | 504 | 1,000 |
2010/08/20 | 510 | 510 | 510 | 510 | 100 |
2010/08/19 | 504 | 512 | 504 | 512 | 1,100 |
2010/08/18 | 506 | 507 | 505 | 507 | 1,000 |
2010/08/17 | 523 | 523 | 506 | 506 | 300 |
2010/08/16 | 510 | 515 | 505 | 515 | 500 |
2010/08/13 | 520 | 528 | 508 | 508 | 1,900 |
2010/08/12 | 505 | 510 | 505 | 510 | 1,300 |
2010/08/11 | 508 | 510 | 507 | 510 | 400 |
2010/08/10 | 513 | 513 | 506 | 506 | 400 |
2010/08/09 | 518 | 518 | 518 | 518 | 500 |
2010/08/06 | 505 | 508 | 500 | 500 | 1,400 |
2010/08/05 | 507 | 508 | 505 | 505 | 2,800 |
2010/08/04 | 520 | 520 | 505 | 517 | 2,000 |
2010/08/03 | 520 | 535 | 517 | 535 | 3,900 |
2010/08/02 | 520 | 521 | 510 | 520 | 2,100 |
2010/07/30 | 572 | 575 | 568 | 568 | 700 |
2010/07/29 | 580 | 580 | 577 | 577 | 400 |
2010/07/28 | 589 | 589 | 585 | 585 | 400 |
2010/07/27 | 591 | 591 | 590 | 590 | 200 |
2010/07/26 | 590 | 590 | 590 | 590 | 200 |
2010/07/23 | 615 | 621 | 615 | 621 | 1,000 |
2010/07/22 | 0 | 0 | 0 | 585 | 0 |
2010/07/21 | 0 | 0 | 0 | 585 | 0 |
2010/07/20 | 0 | 0 | 0 | 585 | 0 |
2010/07/16 | 591 | 591 | 585 | 585 | 1,600 |
2010/07/15 | 629 | 631 | 629 | 631 | 3,600 |
2010/07/14 | 585 | 589 | 585 | 589 | 400 |
2010/07/13 | 572 | 585 | 572 | 577 | 1,100 |
2010/07/12 | 571 | 590 | 571 | 590 | 600 |
2010/07/09 | 562 | 562 | 562 | 562 | 500 |
2010/07/08 | 562 | 562 | 552 | 561 | 1,800 |
2010/07/07 | 562 | 562 | 562 | 562 | 100 |
2010/07/06 | 0 | 0 | 0 | 568 | 0 |
2010/07/05 | 568 | 568 | 568 | 568 | 100 |
2010/07/02 | 0 | 0 | 0 | 568 | 0 |
2010/07/01 | 568 | 568 | 568 | 568 | 500 |
2010/06/30 | 571 | 571 | 565 | 568 | 1,700 |
2010/06/29 | 570 | 571 | 570 | 571 | 1,100 |
2010/06/28 | 581 | 581 | 575 | 576 | 1,000 |
2010/06/25 | 599 | 599 | 598 | 598 | 600 |
2010/06/24 | 572 | 572 | 572 | 572 | 100 |
2010/06/23 | 580 | 580 | 572 | 572 | 1,000 |
2010/06/22 | 590 | 590 | 580 | 580 | 700 |
2010/06/21 | 590 | 590 | 580 | 580 | 700 |
2010/06/18 | 581 | 582 | 581 | 582 | 400 |
2010/06/17 | 592 | 592 | 592 | 592 | 400 |
2010/06/16 | 582 | 582 | 582 | 582 | 1,100 |
2010/06/15 | 598 | 622 | 582 | 582 | 2,000 |
2010/06/14 | 599 | 599 | 599 | 599 | 300 |
2010/06/11 | 587 | 587 | 580 | 580 | 700 |
2010/06/10 | 585 | 585 | 585 | 585 | 300 |
2010/06/09 | 600 | 600 | 595 | 595 | 400 |
2010/06/08 | 599 | 599 | 599 | 599 | 100 |
2010/06/07 | 600 | 600 | 600 | 600 | 200 |
2010/06/04 | 599 | 600 | 592 | 592 | 300 |
2010/06/03 | 592 | 592 | 592 | 592 | 5,500 |
2010/06/02 | 575 | 594 | 565 | 594 | 500 |
2010/06/01 | 599 | 600 | 565 | 575 | 2,600 |
2010/05/31 | 0 | 0 | 0 | 574 | 0 |
2010/05/28 | 0 | 0 | 0 | 574 | 0 |
2010/05/27 | 574 | 574 | 574 | 574 | 300 |
2010/05/26 | 595 | 595 | 582 | 582 | 1,400 |
2010/05/25 | 583 | 603 | 583 | 600 | 1,300 |
2010/05/24 | 609 | 609 | 600 | 600 | 1,000 |
2010/05/21 | 602 | 603 | 601 | 601 | 1,700 |
2010/05/20 | 603 | 603 | 603 | 603 | 200 |
2010/05/19 | 604 | 605 | 603 | 603 | 700 |
2010/05/18 | 607 | 623 | 601 | 623 | 1,600 |
2010/05/17 | 641 | 650 | 606 | 607 | 3,600 |
2010/05/14 | 670 | 673 | 638 | 640 | 3,700 |
2010/05/13 | 664 | 672 | 664 | 670 | 1,100 |
2010/05/12 | 671 | 672 | 671 | 672 | 400 |
2010/05/11 | 675 | 675 | 660 | 660 | 1,100 |
2010/05/10 | 665 | 669 | 664 | 669 | 900 |
2010/05/07 | 671 | 671 | 660 | 665 | 2,200 |
2010/05/06 | 686 | 687 | 680 | 687 | 1,200 |
2010/04/30 | 699 | 699 | 682 | 686 | 1,600 |
2010/04/28 | 680 | 681 | 680 | 680 | 300 |
2010/04/27 | 695 | 695 | 690 | 690 | 1,700 |
2010/04/26 | 690 | 695 | 688 | 695 | 1,000 |
2010/04/23 | 686 | 686 | 673 | 678 | 2,500 |
2010/04/22 | 677 | 679 | 660 | 672 | 2,100 |
2010/04/21 | 675 | 675 | 675 | 675 | 200 |
2010/04/20 | 670 | 680 | 660 | 675 | 1,000 |
2010/04/19 | 673 | 673 | 669 | 673 | 1,200 |
2010/04/16 | 670 | 670 | 663 | 663 | 1,000 |
2010/04/15 | 656 | 670 | 650 | 650 | 4,700 |
2010/04/14 | 656 | 657 | 650 | 656 | 3,200 |
2010/04/13 | 663 | 663 | 660 | 660 | 1,300 |
2010/04/12 | 659 | 664 | 659 | 663 | 1,700 |
2010/04/09 | 654 | 662 | 651 | 651 | 1,000 |
2010/04/08 | 661 | 664 | 654 | 664 | 1,400 |
2010/04/07 | 664 | 664 | 655 | 655 | 200 |
2010/04/06 | 665 | 670 | 640 | 645 | 6,300 |
2010/04/05 | 676 | 676 | 656 | 659 | 2,400 |
2010/04/02 | 664 | 667 | 657 | 657 | 1,500 |
2010/04/01 | 669 | 669 | 660 | 668 | 2,000 |
2010/03/31 | 646 | 665 | 644 | 665 | 1,600 |
2010/03/30 | 670 | 670 | 638 | 644 | 2,600 |
2010/03/29 | 650 | 676 | 650 | 670 | 4,200 |
2010/03/26 | 692 | 700 | 680 | 698 | 4,800 |
2010/03/25 | 685 | 693 | 685 | 693 | 2,200 |
2010/03/24 | 682 | 690 | 682 | 685 | 1,600 |
2010/03/23 | 689 | 690 | 680 | 690 | 3,400 |
2010/03/19 | 685 | 690 | 685 | 690 | 900 |
2010/03/18 | 685 | 690 | 685 | 685 | 1,100 |
2010/03/17 | 684 | 694 | 680 | 685 | 3,300 |
2010/03/16 | 676 | 678 | 674 | 675 | 1,500 |
2010/03/15 | 672 | 676 | 671 | 676 | 3,000 |
2010/03/12 | 666 | 667 | 665 | 667 | 800 |
2010/03/11 | 665 | 667 | 661 | 667 | 1,800 |
2010/03/10 | 657 | 661 | 657 | 661 | 1,800 |
2010/03/09 | 657 | 657 | 657 | 657 | 100 |
2010/03/08 | 655 | 655 | 651 | 651 | 1,100 |
2010/03/05 | 670 | 670 | 648 | 655 | 3,100 |
2010/03/04 | 655 | 659 | 654 | 654 | 1,500 |
2010/03/03 | 655 | 659 | 650 | 654 | 3,000 |
2010/03/02 | 660 | 663 | 655 | 655 | 1,600 |
2010/03/01 | 660 | 660 | 660 | 660 | 200 |
2010/02/26 | 668 | 668 | 655 | 655 | 900 |
2010/02/25 | 670 | 670 | 670 | 670 | 600 |
2010/02/24 | 641 | 659 | 641 | 659 | 2,200 |
2010/02/23 | 645 | 646 | 642 | 646 | 600 |
2010/02/22 | 633 | 642 | 633 | 641 | 700 |
2010/02/19 | 647 | 648 | 640 | 640 | 700 |
2010/02/18 | 656 | 656 | 648 | 648 | 300 |
2010/02/17 | 649 | 659 | 649 | 658 | 2,000 |
2010/02/16 | 660 | 665 | 648 | 648 | 2,600 |
2010/02/15 | 660 | 670 | 656 | 660 | 3,800 |
2010/02/12 | 625 | 650 | 624 | 648 | 2,400 |
2010/02/10 | 621 | 630 | 621 | 621 | 2,600 |
2010/02/09 | 608 | 610 | 603 | 610 | 1,300 |
2010/02/08 | 609 | 610 | 603 | 603 | 1,800 |
2010/02/05 | 610 | 610 | 603 | 608 | 1,000 |
2010/02/04 | 610 | 610 | 609 | 610 | 700 |
2010/02/03 | 605 | 608 | 602 | 608 | 800 |
2010/02/02 | 609 | 609 | 605 | 605 | 1,100 |
2010/02/01 | 592 | 603 | 592 | 603 | 1,600 |
2010/01/29 | 590 | 590 | 585 | 585 | 1,100 |
2010/01/28 | 590 | 592 | 578 | 592 | 1,900 |
2010/01/27 | 591 | 598 | 590 | 590 | 1,700 |
2010/01/26 | 582 | 595 | 582 | 595 | 1,000 |
2010/01/25 | 576 | 590 | 576 | 590 | 1,700 |
2010/01/22 | 582 | 582 | 573 | 576 | 2,500 |
2010/01/21 | 582 | 583 | 575 | 583 | 1,100 |
2010/01/20 | 585 | 589 | 575 | 580 | 3,100 |
2010/01/19 | 580 | 588 | 580 | 583 | 400 |
2010/01/18 | 575 | 579 | 575 | 575 | 1,400 |
2010/01/15 | 577 | 579 | 575 | 578 | 2,800 |
2010/01/14 | 580 | 580 | 576 | 577 | 600 |
2010/01/13 | 580 | 585 | 578 | 579 | 2,900 |
2010/01/12 | 588 | 588 | 582 | 588 | 1,500 |
2010/01/08 | 575 | 580 | 575 | 575 | 2,300 |
2010/01/07 | 581 | 581 | 576 | 576 | 1,000 |
2010/01/06 | 594 | 594 | 580 | 580 | 2,900 |
2010/01/05 | 595 | 595 | 594 | 594 | 2,200 |
2010/01/04 | 600 | 600 | 595 | 595 | 800 |