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 |
---|---|---|---|---|---|
2013/12/30 | 608 | 610 | 602 | 602 | 4,700 |
2013/12/27 | 598 | 603 | 595 | 596 | 2,800 |
2013/12/26 | 589 | 603 | 589 | 603 | 800 |
2013/12/25 | 595 | 600 | 588 | 588 | 8,800 |
2013/12/24 | 603 | 603 | 598 | 598 | 7,700 |
2013/12/20 | 606 | 607 | 603 | 604 | 1,300 |
2013/12/19 | 603 | 608 | 603 | 608 | 1,600 |
2013/12/18 | 604 | 609 | 602 | 602 | 2,700 |
2013/12/17 | 604 | 613 | 604 | 606 | 1,800 |
2013/12/16 | 605 | 611 | 604 | 604 | 5,600 |
2013/12/13 | 613 | 613 | 608 | 609 | 3,900 |
2013/12/12 | 610 | 613 | 608 | 613 | 2,100 |
2013/12/11 | 607 | 610 | 606 | 610 | 1,900 |
2013/12/10 | 607 | 613 | 607 | 613 | 1,700 |
2013/12/09 | 615 | 615 | 608 | 608 | 2,100 |
2013/12/06 | 615 | 615 | 614 | 615 | 3,800 |
2013/12/05 | 609 | 615 | 607 | 615 | 3,300 |
2013/12/04 | 605 | 615 | 605 | 607 | 5,300 |
2013/12/03 | 610 | 610 | 605 | 606 | 700 |
2013/12/02 | 608 | 608 | 606 | 608 | 1,600 |
2013/11/29 | 609 | 609 | 605 | 605 | 2,700 |
2013/11/28 | 610 | 610 | 608 | 608 | 1,500 |
2013/11/27 | 606 | 614 | 606 | 610 | 2,400 |
2013/11/26 | 606 | 613 | 606 | 606 | 2,600 |
2013/11/25 | 613 | 613 | 608 | 610 | 1,700 |
2013/11/22 | 610 | 611 | 609 | 611 | 1,000 |
2013/11/21 | 608 | 610 | 608 | 610 | 700 |
2013/11/20 | 614 | 614 | 608 | 610 | 2,600 |
2013/11/19 | 604 | 610 | 604 | 610 | 3,000 |
2013/11/18 | 605 | 605 | 603 | 604 | 3,400 |
2013/11/15 | 602 | 606 | 601 | 605 | 6,300 |
2013/11/14 | 604 | 604 | 599 | 602 | 2,500 |
2013/11/13 | 600 | 605 | 600 | 604 | 400 |
2013/11/12 | 600 | 606 | 600 | 600 | 1,700 |
2013/11/11 | 591 | 600 | 591 | 595 | 2,300 |
2013/11/08 | 606 | 606 | 594 | 595 | 2,300 |
2013/11/07 | 608 | 608 | 605 | 605 | 800 |
2013/11/06 | 608 | 608 | 608 | 608 | 200 |
2013/11/05 | 601 | 606 | 591 | 606 | 6,800 |
2013/11/01 | 608 | 608 | 601 | 601 | 4,700 |
2013/10/31 | 608 | 614 | 608 | 608 | 3,300 |
2013/10/30 | 620 | 620 | 608 | 608 | 3,800 |
2013/10/29 | 612 | 620 | 612 | 615 | 1,700 |
2013/10/28 | 617 | 622 | 615 | 615 | 9,300 |
2013/10/25 | 612 | 615 | 610 | 615 | 2,100 |
2013/10/24 | 607 | 614 | 607 | 612 | 3,100 |
2013/10/23 | 608 | 610 | 605 | 607 | 1,900 |
2013/10/22 | 605 | 608 | 604 | 608 | 3,700 |
2013/10/21 | 603 | 605 | 603 | 603 | 2,000 |
2013/10/18 | 605 | 610 | 603 | 610 | 6,000 |
2013/10/17 | 602 | 605 | 602 | 603 | 1,500 |
2013/10/16 | 600 | 608 | 600 | 602 | 2,100 |
2013/10/15 | 605 | 605 | 602 | 602 | 2,600 |
2013/10/11 | 604 | 608 | 602 | 605 | 4,800 |
2013/10/10 | 601 | 605 | 597 | 604 | 1,400 |
2013/10/09 | 600 | 604 | 600 | 604 | 800 |
2013/10/08 | 595 | 609 | 592 | 601 | 4,300 |
2013/10/07 | 598 | 598 | 591 | 591 | 1,300 |
2013/10/04 | 596 | 604 | 588 | 604 | 10,100 |
2013/10/03 | 600 | 600 | 590 | 590 | 3,500 |
2013/10/02 | 598 | 605 | 595 | 595 | 7,400 |
2013/10/01 | 600 | 600 | 597 | 599 | 1,500 |
2013/09/30 | 598 | 600 | 597 | 600 | 1,400 |
2013/09/27 | 599 | 600 | 591 | 599 | 5,500 |
2013/09/26 | 600 | 600 | 599 | 599 | 700 |
2013/09/25 | 600 | 600 | 595 | 600 | 2,600 |
2013/09/24 | 600 | 600 | 591 | 600 | 7,000 |
2013/09/20 | 605 | 605 | 599 | 600 | 4,800 |
2013/09/19 | 589 | 610 | 589 | 605 | 5,100 |
2013/09/18 | 589 | 599 | 584 | 589 | 18,600 |
2013/09/17 | 609 | 610 | 606 | 607 | 6,400 |
2013/09/13 | 615 | 615 | 610 | 615 | 7,600 |
2013/09/12 | 610 | 614 | 610 | 610 | 4,400 |
2013/09/11 | 600 | 613 | 600 | 610 | 7,300 |
2013/09/10 | 599 | 600 | 589 | 599 | 10,200 |
2013/09/09 | 600 | 600 | 577 | 588 | 17,500 |
2013/09/06 | 550 | 550 | 542 | 550 | 3,400 |
2013/09/05 | 541 | 550 | 541 | 550 | 2,700 |
2013/09/04 | 545 | 545 | 541 | 541 | 300 |
2013/09/03 | 543 | 550 | 536 | 545 | 2,200 |
2013/09/02 | 545 | 545 | 530 | 536 | 2,000 |
2013/08/30 | 536 | 548 | 536 | 548 | 2,000 |
2013/08/29 | 535 | 546 | 535 | 546 | 800 |
2013/08/28 | 538 | 538 | 522 | 534 | 12,500 |
2013/08/27 | 552 | 558 | 548 | 549 | 3,700 |
2013/08/26 | 556 | 557 | 552 | 552 | 3,500 |
2013/08/23 | 553 | 568 | 552 | 555 | 3,000 |
2013/08/22 | 562 | 562 | 554 | 560 | 2,300 |
2013/08/21 | 564 | 564 | 562 | 562 | 1,300 |
2013/08/20 | 563 | 570 | 563 | 564 | 1,500 |
2013/08/19 | 563 | 565 | 562 | 563 | 2,000 |
2013/08/16 | 556 | 568 | 556 | 568 | 800 |
2013/08/15 | 568 | 568 | 564 | 564 | 2,800 |
2013/08/14 | 555 | 567 | 555 | 555 | 1,800 |
2013/08/13 | 552 | 552 | 542 | 551 | 1,500 |
2013/08/12 | 570 | 570 | 551 | 551 | 3,700 |
2013/08/09 | 551 | 570 | 551 | 570 | 5,000 |
2013/08/08 | 572 | 573 | 550 | 550 | 7,500 |
2013/08/07 | 578 | 585 | 572 | 572 | 2,100 |
2013/08/06 | 565 | 575 | 551 | 575 | 12,400 |
2013/08/05 | 609 | 615 | 566 | 579 | 47,600 |
2013/08/02 | 557 | 560 | 543 | 559 | 4,800 |
2013/08/01 | 571 | 571 | 551 | 555 | 4,000 |
2013/07/31 | 570 | 574 | 570 | 571 | 1,600 |
2013/07/30 | 570 | 586 | 570 | 570 | 7,400 |
2013/07/29 | 578 | 578 | 558 | 575 | 3,400 |
2013/07/26 | 586 | 593 | 578 | 586 | 5,500 |
2013/07/25 | 579 | 598 | 575 | 586 | 17,400 |
2013/07/24 | 555 | 570 | 555 | 569 | 8,300 |
2013/07/23 | 548 | 555 | 538 | 550 | 5,000 |
2013/07/22 | 549 | 552 | 526 | 548 | 5,500 |
2013/07/19 | 550 | 550 | 525 | 542 | 7,700 |
2013/07/18 | 535 | 542 | 531 | 542 | 2,700 |
2013/07/17 | 546 | 546 | 541 | 542 | 1,300 |
2013/07/16 | 549 | 549 | 541 | 549 | 3,300 |
2013/07/12 | 548 | 548 | 530 | 540 | 7,900 |
2013/07/11 | 523 | 526 | 523 | 526 | 3,000 |
2013/07/10 | 523 | 532 | 516 | 516 | 5,300 |
2013/07/09 | 518 | 532 | 517 | 517 | 6,100 |
2013/07/08 | 521 | 525 | 517 | 518 | 5,400 |
2013/07/05 | 513 | 519 | 511 | 519 | 3,800 |
2013/07/04 | 519 | 519 | 511 | 511 | 1,900 |
2013/07/03 | 506 | 517 | 506 | 517 | 3,600 |
2013/07/02 | 503 | 507 | 500 | 507 | 3,400 |
2013/07/01 | 499 | 502 | 497 | 502 | 5,400 |
2013/06/28 | 499 | 501 | 498 | 498 | 2,500 |
2013/06/27 | 499 | 501 | 495 | 497 | 5,100 |
2013/06/26 | 492 | 508 | 491 | 492 | 7,900 |
2013/06/26 | 1 -> 2.00 分割 | ||||
2013/06/25 | 1,053 | 1,064 | 1,040 | 1,063 | 2,200 |
2013/06/24 | 1,075 | 1,075 | 1,054 | 1,065 | 2,300 |
2013/06/21 | 1,058 | 1,058 | 1,035 | 1,040 | 1,400 |
2013/06/20 | 1,060 | 1,060 | 1,050 | 1,059 | 1,200 |
2013/06/19 | 1,085 | 1,085 | 1,070 | 1,070 | 700 |
2013/06/18 | 1,029 | 1,144 | 1,020 | 1,085 | 6,500 |
2013/06/17 | 1,023 | 1,028 | 1,020 | 1,026 | 900 |
2013/06/14 | 1,000 | 1,013 | 990 | 1,013 | 2,600 |
2013/06/13 | 998 | 998 | 981 | 995 | 300 |
2013/06/12 | 995 | 1,005 | 995 | 1,000 | 500 |
2013/06/11 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2013/06/10 | 970 | 993 | 970 | 980 | 1,200 |
2013/06/07 | 973 | 984 | 930 | 952 | 4,300 |
2013/06/06 | 1,021 | 1,021 | 999 | 999 | 5,000 |
2013/06/05 | 1,027 | 1,032 | 1,027 | 1,028 | 3,000 |
2013/06/04 | 1,020 | 1,027 | 1,010 | 1,027 | 2,000 |
2013/06/03 | 1,028 | 1,030 | 1,021 | 1,021 | 4,300 |
2013/05/31 | 1,026 | 1,030 | 1,026 | 1,026 | 1,800 |
2013/05/30 | 1,040 | 1,041 | 1,023 | 1,023 | 10,700 |
2013/05/29 | 1,098 | 1,098 | 1,060 | 1,060 | 1,300 |
2013/05/28 | 1,011 | 1,060 | 1,007 | 1,060 | 1,500 |
2013/05/27 | 1,055 | 1,055 | 1,022 | 1,030 | 3,100 |
2013/05/24 | 1,109 | 1,114 | 1,080 | 1,080 | 4,800 |
2013/05/23 | 1,112 | 1,112 | 1,082 | 1,109 | 4,700 |
2013/05/22 | 1,158 | 1,158 | 1,113 | 1,115 | 5,600 |
2013/05/21 | 1,200 | 1,201 | 1,156 | 1,162 | 4,200 |
2013/05/20 | 1,220 | 1,240 | 1,179 | 1,194 | 8,500 |
2013/05/17 | 1,200 | 1,250 | 1,100 | 1,197 | 15,000 |
2013/05/16 | 1,045 | 1,314 | 1,045 | 1,150 | 41,900 |
2013/05/15 | 867 | 1,016 | 865 | 1,016 | 10,800 |
2013/05/14 | 875 | 875 | 866 | 866 | 2,900 |
2013/05/13 | 878 | 878 | 867 | 868 | 700 |
2013/05/10 | 865 | 879 | 864 | 864 | 900 |
2013/05/09 | 863 | 864 | 863 | 864 | 200 |
2013/05/08 | 864 | 865 | 862 | 863 | 900 |
2013/05/07 | 860 | 865 | 860 | 864 | 700 |
2013/05/02 | 866 | 866 | 859 | 859 | 600 |
2013/05/01 | 860 | 860 | 851 | 851 | 3,900 |
2013/04/30 | 854 | 880 | 854 | 858 | 3,600 |
2013/04/26 | 864 | 869 | 853 | 853 | 1,500 |
2013/04/25 | 860 | 860 | 854 | 854 | 1,700 |
2013/04/24 | 850 | 860 | 845 | 860 | 2,900 |
2013/04/23 | 863 | 868 | 849 | 850 | 2,000 |
2013/04/22 | 870 | 870 | 850 | 852 | 1,800 |
2013/04/19 | 848 | 848 | 845 | 845 | 1,100 |
2013/04/18 | 870 | 870 | 833 | 848 | 2,500 |
2013/04/17 | 841 | 842 | 826 | 830 | 900 |
2013/04/16 | 835 | 846 | 835 | 846 | 600 |
2013/04/15 | 836 | 847 | 835 | 847 | 4,200 |
2013/04/12 | 855 | 855 | 839 | 849 | 2,700 |
2013/04/11 | 850 | 850 | 840 | 840 | 500 |
2013/04/10 | 850 | 850 | 835 | 836 | 1,700 |
2013/04/09 | 838 | 850 | 836 | 850 | 1,400 |
2013/04/08 | 852 | 859 | 831 | 834 | 2,400 |
2013/04/05 | 820 | 870 | 820 | 822 | 5,200 |
2013/04/04 | 820 | 821 | 812 | 819 | 1,200 |
2013/04/03 | 814 | 825 | 812 | 824 | 900 |
2013/04/02 | 830 | 830 | 805 | 811 | 2,900 |
2013/04/01 | 880 | 880 | 847 | 847 | 4,200 |
2013/03/29 | 846 | 851 | 820 | 851 | 6,300 |
2013/03/28 | 810 | 812 | 808 | 812 | 2,000 |
2013/03/27 | 812 | 813 | 802 | 807 | 6,200 |
2013/03/26 | 850 | 870 | 843 | 853 | 9,100 |
2013/03/25 | 825 | 880 | 825 | 851 | 18,100 |
2013/03/22 | 811 | 821 | 805 | 821 | 800 |
2013/03/21 | 815 | 819 | 795 | 798 | 5,600 |
2013/03/19 | 801 | 805 | 795 | 805 | 1,100 |
2013/03/18 | 788 | 800 | 788 | 790 | 2,100 |
2013/03/15 | 800 | 800 | 781 | 788 | 2,700 |
2013/03/14 | 780 | 788 | 770 | 780 | 1,300 |
2013/03/13 | 776 | 795 | 770 | 777 | 900 |
2013/03/12 | 800 | 804 | 775 | 776 | 2,500 |
2013/03/11 | 796 | 798 | 795 | 795 | 800 |
2013/03/08 | 780 | 798 | 774 | 790 | 2,200 |
2013/03/07 | 780 | 780 | 770 | 772 | 700 |
2013/03/06 | 771 | 780 | 760 | 780 | 1,600 |
2013/03/05 | 750 | 760 | 750 | 760 | 1,000 |
2013/03/04 | 750 | 755 | 749 | 749 | 2,500 |
2013/03/01 | 745 | 749 | 745 | 749 | 700 |
2013/02/27 | 740 | 747 | 735 | 735 | 600 |
2013/02/26 | 735 | 740 | 735 | 740 | 400 |
2013/02/25 | 749 | 749 | 720 | 735 | 4,100 |
2013/02/22 | 740 | 744 | 735 | 744 | 800 |
2013/02/21 | 740 | 740 | 740 | 740 | 200 |
2013/02/20 | 729 | 730 | 729 | 730 | 200 |
2013/02/19 | 740 | 740 | 720 | 720 | 800 |
2013/02/18 | 740 | 744 | 740 | 740 | 400 |
2013/02/15 | 744 | 744 | 725 | 725 | 3,100 |
2013/02/14 | 745 | 745 | 743 | 745 | 900 |
2013/02/13 | 750 | 752 | 741 | 741 | 1,700 |
2013/02/12 | 750 | 750 | 748 | 750 | 1,500 |
2013/02/08 | 750 | 750 | 748 | 748 | 600 |
2013/02/07 | 747 | 750 | 747 | 748 | 600 |
2013/02/06 | 760 | 760 | 747 | 747 | 800 |
2013/02/05 | 753 | 753 | 747 | 747 | 300 |
2013/02/04 | 751 | 755 | 751 | 755 | 1,100 |
2013/02/01 | 750 | 750 | 750 | 750 | 200 |
2013/01/31 | 740 | 740 | 730 | 740 | 1,700 |
2013/01/30 | 752 | 760 | 730 | 740 | 2,200 |
2013/01/29 | 751 | 752 | 751 | 752 | 1,100 |
2013/01/28 | 780 | 780 | 761 | 774 | 1,100 |
2013/01/25 | 780 | 783 | 763 | 763 | 1,800 |
2013/01/24 | 744 | 752 | 731 | 752 | 600 |
2013/01/23 | 730 | 730 | 730 | 730 | 200 |
2013/01/22 | 730 | 730 | 725 | 725 | 800 |
2013/01/21 | 706 | 720 | 706 | 720 | 900 |
2013/01/18 | 706 | 706 | 701 | 705 | 1,800 |
2013/01/17 | 722 | 730 | 702 | 710 | 2,900 |
2013/01/16 | 750 | 751 | 720 | 720 | 2,600 |
2013/01/15 | 759 | 759 | 750 | 755 | 2,800 |
2013/01/11 | 750 | 760 | 750 | 760 | 800 |
2013/01/10 | 732 | 745 | 732 | 745 | 1,300 |
2013/01/09 | 720 | 738 | 720 | 730 | 1,100 |
2013/01/08 | 718 | 720 | 718 | 719 | 600 |
2013/01/07 | 701 | 710 | 701 | 710 | 500 |
2013/01/04 | 679 | 710 | 679 | 692 | 2,900 |