東和フードサービス(3329)の株価時系列情報
東和フードサービス(3329)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 2,112 | 2,112 | 2,090 | 2,097 | 31,300 |
| 2024/04/22 | 2,090 | 2,116 | 2,086 | 2,105 | 28,000 |
| 2024/04/19 | 2,120 | 2,128 | 2,090 | 2,102 | 22,000 |
| 2024/04/18 | 2,110 | 2,144 | 2,109 | 2,125 | 18,800 |
| 2024/04/17 | 2,111 | 2,134 | 2,111 | 2,115 | 13,400 |
| 2024/04/16 | 2,125 | 2,130 | 2,114 | 2,114 | 16,800 |
| 2024/04/15 | 2,117 | 2,140 | 2,113 | 2,140 | 20,700 |
| 2024/04/12 | 2,145 | 2,146 | 2,122 | 2,122 | 35,500 |
| 2024/04/11 | 2,182 | 2,186 | 2,146 | 2,152 | 39,300 |
| 2024/04/10 | 2,190 | 2,196 | 2,189 | 2,191 | 10,600 |
| 2024/04/09 | 2,168 | 2,188 | 2,168 | 2,188 | 16,100 |
| 2024/04/08 | 2,188 | 2,189 | 2,160 | 2,171 | 19,200 |
| 2024/04/05 | 2,156 | 2,189 | 2,147 | 2,165 | 24,100 |
| 2024/04/04 | 2,131 | 2,168 | 2,131 | 2,166 | 21,200 |
| 2024/04/03 | 2,120 | 2,144 | 2,111 | 2,135 | 19,800 |
| 2024/04/02 | 2,140 | 2,145 | 2,122 | 2,130 | 15,000 |
| 2024/04/01 | 2,120 | 2,147 | 2,120 | 2,136 | 19,500 |
| 2024/03/29 | 2,135 | 2,151 | 2,116 | 2,120 | 27,800 |
| 2024/03/28 | 2,092 | 2,141 | 2,091 | 2,128 | 22,100 |
| 2024/03/27 | 2,082 | 2,119 | 2,077 | 2,119 | 17,300 |
| 2024/03/26 | 2,063 | 2,078 | 2,062 | 2,075 | 7,100 |
| 2024/03/25 | 2,061 | 2,074 | 2,048 | 2,057 | 11,600 |
| 2024/03/22 | 2,080 | 2,080 | 2,055 | 2,059 | 8,600 |
| 2024/03/21 | 2,053 | 2,079 | 2,045 | 2,079 | 12,600 |
| 2024/03/19 | 2,038 | 2,049 | 2,030 | 2,049 | 9,600 |
| 2024/03/18 | 2,043 | 2,043 | 2,021 | 2,032 | 9,500 |
| 2024/03/15 | 2,021 | 2,043 | 2,017 | 2,043 | 11,900 |
| 2024/03/14 | 1,991 | 2,031 | 1,991 | 2,024 | 8,900 |
| 2024/03/13 | 2,010 | 2,012 | 1,981 | 1,995 | 4,800 |
| 2024/03/12 | 1,988 | 2,001 | 1,978 | 1,992 | 6,400 |
| 2024/03/11 | 1,999 | 2,020 | 1,979 | 1,985 | 11,700 |
| 2024/03/08 | 1,998 | 2,006 | 1,992 | 1,995 | 5,400 |
| 2024/03/07 | 2,025 | 2,025 | 1,970 | 2,003 | 13,300 |
| 2024/03/06 | 1,951 | 2,030 | 1,946 | 2,008 | 27,000 |
| 2024/03/05 | 1,940 | 1,960 | 1,920 | 1,950 | 16,300 |
| 2024/03/04 | 1,988 | 1,988 | 1,935 | 1,939 | 21,900 |
| 2024/03/01 | 1,993 | 2,000 | 1,952 | 1,960 | 29,500 |
| 2024/02/29 | 1,940 | 1,993 | 1,934 | 1,971 | 21,900 |
| 2024/02/28 | 2,005 | 2,009 | 1,901 | 1,972 | 90,800 |
| 2024/02/27 | 2,167 | 2,203 | 1,960 | 2,009 | 282,200 |
| 2024/02/26 | 2,122 | 2,170 | 2,092 | 2,169 | 69,200 |
| 2024/02/22 | 2,050 | 2,103 | 2,048 | 2,099 | 30,200 |
| 2024/02/21 | 2,030 | 2,035 | 2,000 | 2,030 | 24,500 |
| 2024/02/20 | 2,001 | 2,034 | 2,001 | 2,023 | 31,500 |
| 2024/02/19 | 1,946 | 1,994 | 1,944 | 1,994 | 15,600 |
| 2024/02/16 | 1,926 | 1,944 | 1,926 | 1,944 | 5,400 |
| 2024/02/15 | 1,970 | 1,970 | 1,917 | 1,917 | 7,600 |
| 2024/02/14 | 1,979 | 1,979 | 1,922 | 1,970 | 8,600 |
| 2024/02/13 | 1,950 | 1,977 | 1,920 | 1,977 | 19,900 |
| 2024/02/09 | 1,915 | 1,926 | 1,905 | 1,911 | 4,400 |
| 2024/02/08 | 1,931 | 1,935 | 1,924 | 1,924 | 2,900 |
| 2024/02/07 | 1,935 | 1,939 | 1,930 | 1,931 | 2,200 |
| 2024/02/06 | 1,944 | 1,945 | 1,935 | 1,939 | 3,900 |
| 2024/02/05 | 1,937 | 1,938 | 1,931 | 1,938 | 4,100 |
| 2024/02/02 | 1,922 | 1,930 | 1,920 | 1,925 | 1,900 |
| 2024/02/01 | 1,916 | 1,929 | 1,915 | 1,929 | 5,300 |
| 2024/01/31 | 1,913 | 1,919 | 1,913 | 1,917 | 2,000 |
| 2024/01/30 | 1,914 | 1,914 | 1,910 | 1,913 | 1,700 |
| 2024/01/29 | 1,900 | 1,915 | 1,900 | 1,915 | 4,100 |
| 2024/01/26 | 1,924 | 1,924 | 1,900 | 1,900 | 7,500 |
| 2024/01/25 | 1,915 | 1,922 | 1,912 | 1,914 | 3,100 |
| 2024/01/24 | 1,930 | 1,930 | 1,913 | 1,915 | 4,600 |
| 2024/01/23 | 1,920 | 1,935 | 1,920 | 1,929 | 6,000 |
| 2024/01/22 | 1,909 | 1,924 | 1,909 | 1,920 | 4,600 |
| 2024/01/19 | 1,910 | 1,910 | 1,903 | 1,906 | 3,200 |
| 2024/01/18 | 1,898 | 1,908 | 1,898 | 1,902 | 4,800 |
| 2024/01/17 | 1,884 | 1,899 | 1,884 | 1,898 | 5,000 |
| 2024/01/16 | 1,890 | 1,897 | 1,873 | 1,882 | 6,100 |
| 2024/01/15 | 1,887 | 1,900 | 1,871 | 1,889 | 9,100 |
| 2024/01/12 | 1,883 | 1,895 | 1,870 | 1,870 | 9,000 |
| 2024/01/11 | 1,902 | 1,912 | 1,874 | 1,882 | 9,100 |
| 2024/01/10 | 1,898 | 1,926 | 1,882 | 1,901 | 12,200 |
| 2024/01/09 | 1,870 | 1,885 | 1,861 | 1,881 | 10,100 |
| 2024/01/05 | 1,859 | 1,868 | 1,852 | 1,868 | 5,800 |
| 2024/01/04 | 1,834 | 1,845 | 1,815 | 1,841 | 8,000 |
| 2023/12/29 | 1,829 | 1,833 | 1,821 | 1,830 | 4,300 |
| 2023/12/28 | 1,809 | 1,829 | 1,807 | 1,829 | 6,400 |
| 2023/12/27 | 1,805 | 1,816 | 1,802 | 1,816 | 7,400 |
| 2023/12/26 | 1,823 | 1,823 | 1,802 | 1,805 | 8,200 |
| 2023/12/25 | 1,824 | 1,834 | 1,819 | 1,819 | 3,800 |
| 2023/12/22 | 1,829 | 1,837 | 1,822 | 1,823 | 7,800 |
| 2023/12/21 | 1,828 | 1,830 | 1,820 | 1,826 | 3,000 |
| 2023/12/20 | 1,826 | 1,828 | 1,815 | 1,828 | 4,200 |
| 2023/12/19 | 1,810 | 1,824 | 1,803 | 1,813 | 6,400 |
| 2023/12/18 | 1,794 | 1,804 | 1,791 | 1,801 | 7,600 |
| 2023/12/15 | 1,816 | 1,823 | 1,792 | 1,801 | 9,000 |
| 2023/12/14 | 1,824 | 1,835 | 1,812 | 1,812 | 7,500 |
| 2023/12/13 | 1,832 | 1,835 | 1,818 | 1,826 | 3,100 |
| 2023/12/12 | 1,818 | 1,830 | 1,818 | 1,830 | 5,400 |
| 2023/12/11 | 1,800 | 1,821 | 1,800 | 1,813 | 8,000 |
| 2023/12/08 | 1,810 | 1,838 | 1,778 | 1,790 | 22,200 |
| 2023/12/07 | 1,835 | 1,839 | 1,818 | 1,818 | 6,500 |
| 2023/12/06 | 1,820 | 1,838 | 1,820 | 1,833 | 6,300 |
| 2023/12/05 | 1,854 | 1,854 | 1,820 | 1,826 | 16,700 |
| 2023/12/04 | 1,867 | 1,874 | 1,856 | 1,860 | 10,600 |
| 2023/12/01 | 1,900 | 1,927 | 1,860 | 1,870 | 25,200 |
| 2023/11/30 | 1,888 | 1,904 | 1,852 | 1,899 | 27,400 |
| 2023/11/29 | 1,951 | 1,951 | 1,861 | 1,890 | 103,700 |
| 2023/11/28 | 1,962 | 2,015 | 1,935 | 1,981 | 157,400 |
| 2023/11/27 | 1,941 | 1,972 | 1,935 | 1,951 | 37,100 |
| 2023/11/24 | 1,962 | 1,962 | 1,920 | 1,935 | 28,000 |
| 2023/11/22 | 1,937 | 1,972 | 1,927 | 1,958 | 27,500 |
| 2023/11/21 | 1,911 | 1,945 | 1,902 | 1,941 | 31,700 |
| 2023/11/20 | 1,880 | 1,924 | 1,872 | 1,908 | 33,200 |
| 2023/11/17 | 1,881 | 1,882 | 1,863 | 1,870 | 9,900 |
| 2023/11/16 | 1,855 | 1,885 | 1,851 | 1,885 | 14,600 |
| 2023/11/15 | 1,853 | 1,860 | 1,847 | 1,855 | 4,100 |
| 2023/11/14 | 1,838 | 1,867 | 1,838 | 1,851 | 6,800 |
| 2023/11/13 | 1,845 | 1,848 | 1,833 | 1,838 | 4,200 |
| 2023/11/10 | 1,818 | 1,841 | 1,806 | 1,841 | 7,000 |
| 2023/11/09 | 1,822 | 1,822 | 1,793 | 1,820 | 13,900 |
| 2023/11/08 | 1,857 | 1,857 | 1,816 | 1,820 | 12,000 |
| 2023/11/07 | 1,880 | 1,883 | 1,839 | 1,845 | 14,500 |
| 2023/11/06 | 1,865 | 1,892 | 1,856 | 1,878 | 38,500 |
| 2023/11/02 | 1,860 | 1,860 | 1,838 | 1,856 | 17,000 |
| 2023/11/01 | 1,834 | 1,864 | 1,832 | 1,850 | 38,400 |
| 2023/10/31 | 1,831 | 1,831 | 1,793 | 1,828 | 33,900 |
| 2023/10/30 | 1,803 | 1,837 | 1,797 | 1,836 | 127,700 |
| 2023/10/27 | 1,837 | 1,843 | 1,824 | 1,824 | 331,100 |
| 2023/10/26 | 1,845 | 1,848 | 1,835 | 1,837 | 57,500 |
| 2023/10/25 | 1,845 | 1,854 | 1,845 | 1,847 | 29,300 |
| 2023/10/24 | 1,852 | 1,854 | 1,842 | 1,842 | 30,900 |
| 2023/10/23 | 1,862 | 1,865 | 1,846 | 1,853 | 33,300 |
| 2023/10/20 | 1,868 | 1,880 | 1,861 | 1,870 | 12,500 |
| 2023/10/19 | 1,856 | 1,872 | 1,856 | 1,871 | 9,400 |
| 2023/10/18 | 1,850 | 1,870 | 1,839 | 1,870 | 17,700 |
| 2023/10/17 | 1,876 | 1,889 | 1,855 | 1,860 | 24,400 |
| 2023/10/16 | 1,890 | 1,895 | 1,879 | 1,879 | 24,200 |
| 2023/10/13 | 1,900 | 1,909 | 1,897 | 1,903 | 15,700 |
| 2023/10/12 | 1,907 | 1,914 | 1,906 | 1,906 | 16,100 |
| 2023/10/11 | 1,935 | 1,936 | 1,889 | 1,900 | 29,400 |
| 2023/10/10 | 1,938 | 1,944 | 1,930 | 1,944 | 15,200 |
| 2023/10/06 | 1,906 | 1,948 | 1,906 | 1,939 | 16,300 |
| 2023/10/05 | 1,879 | 1,924 | 1,879 | 1,924 | 12,000 |
| 2023/10/04 | 1,895 | 1,896 | 1,872 | 1,880 | 16,300 |
| 2023/10/03 | 1,913 | 1,920 | 1,900 | 1,902 | 13,000 |
| 2023/10/02 | 1,970 | 1,983 | 1,915 | 1,915 | 37,600 |
| 2023/09/29 | 1,933 | 1,977 | 1,933 | 1,960 | 18,200 |
| 2023/09/28 | 1,900 | 1,943 | 1,900 | 1,933 | 22,500 |
| 2023/09/27 | 1,923 | 1,928 | 1,900 | 1,924 | 13,500 |
| 2023/09/26 | 1,931 | 1,931 | 1,910 | 1,919 | 4,800 |
| 2023/09/25 | 1,880 | 1,937 | 1,880 | 1,937 | 11,200 |
| 2023/09/22 | 1,864 | 1,885 | 1,863 | 1,880 | 3,700 |
| 2023/09/21 | 1,899 | 1,900 | 1,851 | 1,869 | 16,200 |
| 2023/09/20 | 1,899 | 1,901 | 1,882 | 1,900 | 8,400 |
| 2023/09/19 | 1,925 | 1,925 | 1,880 | 1,896 | 18,600 |
| 2023/09/15 | 1,975 | 1,975 | 1,933 | 1,935 | 15,300 |
| 2023/09/14 | 1,989 | 1,990 | 1,970 | 1,975 | 6,500 |
| 2023/09/13 | 1,994 | 1,994 | 1,976 | 1,990 | 5,600 |
| 2023/09/12 | 1,989 | 2,004 | 1,985 | 1,995 | 17,100 |
| 2023/09/11 | 1,975 | 1,996 | 1,966 | 1,981 | 15,700 |
| 2023/09/08 | 1,950 | 1,975 | 1,950 | 1,975 | 13,700 |
| 2023/09/07 | 1,967 | 1,967 | 1,951 | 1,951 | 8,900 |
| 2023/09/06 | 1,976 | 1,986 | 1,946 | 1,970 | 20,700 |
| 2023/09/05 | 1,980 | 1,985 | 1,945 | 1,973 | 28,300 |
| 2023/09/04 | 1,925 | 1,937 | 1,908 | 1,937 | 18,400 |
| 2023/09/01 | 1,928 | 1,944 | 1,895 | 1,914 | 31,200 |
| 2023/08/31 | 1,898 | 1,918 | 1,886 | 1,893 | 16,800 |
| 2023/08/30 | 1,913 | 1,986 | 1,884 | 1,898 | 79,400 |
| 2023/08/29 | 1,990 | 2,067 | 1,850 | 1,881 | 235,200 |
| 2023/08/28 | 1,893 | 1,940 | 1,884 | 1,940 | 54,300 |
| 2023/08/25 | 1,846 | 1,908 | 1,836 | 1,875 | 40,700 |
| 2023/08/24 | 1,823 | 1,847 | 1,817 | 1,846 | 12,200 |
| 2023/08/23 | 1,830 | 1,834 | 1,810 | 1,826 | 12,700 |
| 2023/08/22 | 1,855 | 1,860 | 1,808 | 1,838 | 13,600 |
| 2023/08/21 | 1,780 | 1,834 | 1,780 | 1,834 | 21,000 |
| 2023/08/18 | 1,738 | 1,771 | 1,738 | 1,771 | 11,900 |
| 2023/08/17 | 1,725 | 1,738 | 1,715 | 1,738 | 9,800 |
| 2023/08/16 | 1,729 | 1,744 | 1,725 | 1,731 | 7,500 |
| 2023/08/15 | 1,708 | 1,730 | 1,704 | 1,730 | 5,900 |
| 2023/08/14 | 1,685 | 1,707 | 1,685 | 1,707 | 6,000 |
| 2023/08/10 | 1,698 | 1,701 | 1,670 | 1,683 | 7,800 |
| 2023/08/09 | 1,705 | 1,712 | 1,693 | 1,696 | 4,800 |
| 2023/08/08 | 1,704 | 1,704 | 1,696 | 1,698 | 2,600 |
| 2023/08/07 | 1,706 | 1,706 | 1,671 | 1,694 | 7,700 |
| 2023/08/04 | 1,715 | 1,715 | 1,700 | 1,707 | 4,400 |
| 2023/08/03 | 1,717 | 1,720 | 1,702 | 1,712 | 3,500 |
| 2023/08/02 | 1,696 | 1,720 | 1,692 | 1,717 | 9,900 |
| 2023/08/01 | 1,680 | 1,696 | 1,677 | 1,696 | 9,900 |
| 2023/07/31 | 1,680 | 1,680 | 1,669 | 1,678 | 6,700 |
| 2023/07/28 | 1,670 | 1,673 | 1,657 | 1,662 | 4,200 |
| 2023/07/27 | 1,660 | 1,675 | 1,655 | 1,675 | 8,100 |
| 2023/07/26 | 1,644 | 1,655 | 1,644 | 1,655 | 7,700 |
| 2023/07/25 | 1,645 | 1,647 | 1,640 | 1,640 | 2,300 |
| 2023/07/24 | 1,648 | 1,648 | 1,636 | 1,641 | 3,600 |
| 2023/07/21 | 1,630 | 1,648 | 1,629 | 1,648 | 6,800 |
| 2023/07/20 | 1,620 | 1,626 | 1,619 | 1,625 | 2,700 |
| 2023/07/19 | 1,626 | 1,626 | 1,610 | 1,620 | 3,100 |
| 2023/07/18 | 1,613 | 1,638 | 1,603 | 1,610 | 8,300 |
| 2023/07/14 | 1,602 | 1,607 | 1,592 | 1,594 | 5,600 |
| 2023/07/13 | 1,606 | 1,606 | 1,596 | 1,602 | 2,000 |
| 2023/07/12 | 1,601 | 1,601 | 1,591 | 1,594 | 2,700 |
| 2023/07/11 | 1,596 | 1,616 | 1,593 | 1,593 | 2,300 |
| 2023/07/10 | 1,608 | 1,608 | 1,588 | 1,591 | 3,700 |
| 2023/07/07 | 1,600 | 1,600 | 1,594 | 1,600 | 1,600 |
| 2023/07/06 | 1,617 | 1,617 | 1,601 | 1,601 | 5,500 |
| 2023/07/05 | 1,620 | 1,622 | 1,613 | 1,613 | 2,900 |
| 2023/07/04 | 1,619 | 1,625 | 1,612 | 1,624 | 4,600 |
| 2023/07/03 | 1,590 | 1,620 | 1,588 | 1,620 | 12,900 |
| 2023/06/30 | 1,580 | 1,588 | 1,580 | 1,588 | 1,200 |