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 |
---|---|---|---|---|---|
2004/12/30 | 4,400 | 4,450 | 4,400 | 4,450 | 400 |
2004/12/29 | 4,150 | 4,300 | 4,150 | 4,300 | 1,600 |
2004/12/28 | 4,130 | 4,150 | 4,130 | 4,150 | 500 |
2004/12/27 | 4,120 | 4,150 | 4,090 | 4,090 | 1,300 |
2004/12/24 | 4,120 | 4,140 | 4,000 | 4,120 | 3,300 |
2004/12/22 | 4,150 | 4,200 | 4,120 | 4,120 | 1,600 |
2004/12/21 | 4,220 | 4,240 | 4,150 | 4,230 | 900 |
2004/12/20 | 4,330 | 4,330 | 4,150 | 4,240 | 2,700 |
2004/12/17 | 4,330 | 4,330 | 4,330 | 4,330 | 100 |
2004/12/16 | 4,320 | 4,330 | 4,170 | 4,330 | 500 |
2004/12/15 | 4,350 | 4,350 | 4,330 | 4,330 | 300 |
2004/12/14 | 4,480 | 4,480 | 4,350 | 4,350 | 1,700 |
2004/12/13 | 4,440 | 4,440 | 4,340 | 4,400 | 1,800 |
2004/12/10 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
2004/12/09 | 4,400 | 4,400 | 4,390 | 4,390 | 200 |
2004/12/08 | 4,400 | 4,400 | 4,400 | 4,400 | 600 |
2004/12/07 | 4,490 | 4,500 | 4,420 | 4,420 | 2,000 |
2004/12/06 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
2004/12/03 | 4,500 | 4,500 | 4,450 | 4,500 | 2,200 |
2004/12/02 | 4,480 | 4,500 | 4,480 | 4,480 | 600 |
2004/12/01 | 4,500 | 4,500 | 4,480 | 4,500 | 400 |
2004/11/30 | 4,500 | 4,600 | 4,500 | 4,500 | 600 |
2004/11/29 | 4,500 | 4,500 | 4,490 | 4,500 | 300 |
2004/11/26 | 4,600 | 4,650 | 4,600 | 4,600 | 500 |
2004/11/25 | 4,600 | 4,620 | 4,600 | 4,600 | 300 |
2004/11/24 | 4,590 | 4,600 | 4,590 | 4,600 | 700 |
2004/11/22 | 4,600 | 4,600 | 4,600 | 4,600 | 400 |
2004/11/19 | 4,600 | 4,600 | 4,600 | 4,600 | 800 |
2004/11/18 | 4,620 | 4,620 | 4,620 | 4,620 | 200 |
2004/11/17 | 4,620 | 4,620 | 4,620 | 4,620 | 600 |
2004/11/16 | 4,620 | 4,620 | 4,620 | 4,620 | 400 |
2004/11/15 | 4,540 | 4,600 | 4,540 | 4,600 | 900 |
2004/11/12 | 4,580 | 4,580 | 4,580 | 4,580 | 600 |
2004/11/11 | 4,500 | 4,530 | 4,500 | 4,530 | 300 |
2004/11/10 | 4,450 | 4,500 | 4,450 | 4,500 | 800 |
2004/11/09 | 4,500 | 4,500 | 4,310 | 4,310 | 700 |
2004/11/08 | 4,500 | 4,500 | 4,490 | 4,500 | 6,100 |
2004/11/04 | 4,500 | 4,510 | 4,500 | 4,500 | 700 |
2004/11/02 | 4,510 | 4,510 | 4,510 | 4,510 | 700 |
2004/11/01 | 4,500 | 4,500 | 4,500 | 4,500 | 1,300 |
2004/10/29 | 4,650 | 4,650 | 4,520 | 4,520 | 200 |
2004/10/28 | 4,540 | 4,550 | 4,500 | 4,500 | 700 |
2004/10/27 | 4,570 | 4,570 | 4,550 | 4,550 | 300 |
2004/10/26 | 4,690 | 4,690 | 4,570 | 4,570 | 2,200 |
2004/10/25 | 4,690 | 4,780 | 4,680 | 4,780 | 4,500 |
2004/10/22 | 4,640 | 4,700 | 4,580 | 4,700 | 1,000 |
2004/10/21 | 4,680 | 4,700 | 4,680 | 4,700 | 600 |
2004/10/20 | 4,660 | 4,660 | 4,630 | 4,630 | 800 |
2004/10/19 | 4,750 | 4,750 | 4,680 | 4,680 | 2,700 |
2004/10/18 | 4,870 | 4,870 | 4,760 | 4,760 | 1,000 |
2004/10/15 | 4,930 | 4,940 | 4,870 | 4,870 | 1,100 |
2004/10/14 | 4,970 | 4,980 | 4,950 | 4,980 | 500 |
2004/10/13 | 5,020 | 5,020 | 4,990 | 4,990 | 1,900 |
2004/10/12 | 5,000 | 5,020 | 5,000 | 5,010 | 1,900 |
2004/10/08 | 4,920 | 5,000 | 4,920 | 4,980 | 4,400 |
2004/10/07 | 4,910 | 4,920 | 4,900 | 4,920 | 1,700 |
2004/10/06 | 4,900 | 4,900 | 4,870 | 4,890 | 800 |
2004/10/05 | 4,860 | 4,900 | 4,850 | 4,900 | 800 |
2004/10/04 | 4,800 | 4,850 | 4,800 | 4,850 | 2,200 |
2004/10/01 | 4,750 | 4,770 | 4,750 | 4,770 | 600 |
2004/09/30 | 4,750 | 4,750 | 4,720 | 4,720 | 500 |
2004/09/29 | 4,710 | 4,720 | 4,700 | 4,700 | 600 |
2004/09/28 | 4,700 | 4,700 | 4,680 | 4,700 | 600 |
2004/09/27 | 4,670 | 4,680 | 4,660 | 4,680 | 800 |
2004/09/24 | 4,700 | 4,700 | 4,650 | 4,650 | 3,300 |
2004/09/22 | 4,740 | 4,740 | 4,710 | 4,710 | 2,400 |
2004/09/21 | 4,730 | 4,750 | 4,720 | 4,730 | 800 |
2004/09/17 | 4,750 | 4,750 | 4,720 | 4,720 | 1,100 |
2004/09/16 | 4,730 | 4,730 | 4,700 | 4,720 | 4,500 |
2004/09/15 | 4,800 | 4,800 | 4,700 | 4,730 | 4,100 |
2004/09/14 | 4,740 | 4,800 | 4,740 | 4,800 | 1,300 |
2004/09/13 | 4,840 | 4,850 | 4,780 | 4,780 | 1,000 |
2004/09/10 | 4,850 | 4,880 | 4,700 | 4,740 | 2,400 |
2004/09/09 | 4,750 | 4,850 | 4,750 | 4,850 | 1,300 |
2004/09/08 | 4,700 | 4,750 | 4,700 | 4,750 | 400 |
2004/09/07 | 4,700 | 4,750 | 4,670 | 4,750 | 1,100 |
2004/09/06 | 4,720 | 4,750 | 4,700 | 4,700 | 1,400 |
2004/09/03 | 4,800 | 4,800 | 4,780 | 4,800 | 1,800 |
2004/09/02 | 4,790 | 4,800 | 4,790 | 4,800 | 200 |
2004/09/01 | 4,670 | 4,800 | 4,670 | 4,800 | 600 |
2004/08/31 | 4,740 | 4,850 | 4,690 | 4,850 | 1,100 |
2004/08/30 | 4,720 | 4,740 | 4,710 | 4,740 | 2,600 |
2004/08/27 | 4,700 | 4,700 | 4,700 | 4,700 | 400 |
2004/08/26 | 4,800 | 4,860 | 4,750 | 4,750 | 1,900 |
2004/08/25 | 4,700 | 4,900 | 4,700 | 4,750 | 2,100 |
2004/08/24 | 4,700 | 4,710 | 4,700 | 4,700 | 1,000 |
2004/08/23 | 4,710 | 4,710 | 4,700 | 4,700 | 200 |
2004/08/20 | 4,700 | 4,700 | 4,630 | 4,700 | 1,300 |
2004/08/19 | 4,700 | 4,700 | 4,630 | 4,630 | 900 |
2004/08/18 | 4,700 | 4,700 | 4,640 | 4,700 | 1,500 |
2004/08/17 | 4,700 | 4,700 | 4,650 | 4,700 | 2,200 |
2004/08/16 | 4,700 | 4,720 | 4,700 | 4,700 | 300 |
2004/08/13 | 4,760 | 4,760 | 4,750 | 4,750 | 300 |
2004/08/12 | 4,700 | 4,800 | 4,700 | 4,780 | 400 |
2004/08/11 | 4,950 | 4,950 | 4,750 | 4,750 | 1,700 |
2004/08/10 | 4,830 | 4,950 | 4,830 | 4,900 | 2,300 |
2004/08/09 | 4,650 | 4,800 | 4,650 | 4,800 | 800 |
2004/08/06 | 4,790 | 4,800 | 4,740 | 4,740 | 1,700 |
2004/08/05 | 4,790 | 4,900 | 4,790 | 4,810 | 2,700 |
2004/08/04 | 4,650 | 4,780 | 4,450 | 4,780 | 2,800 |
2004/08/03 | 4,610 | 4,710 | 4,610 | 4,680 | 6,000 |
2004/08/02 | 4,800 | 4,800 | 4,600 | 4,600 | 2,900 |
2004/07/30 | 4,800 | 4,800 | 4,720 | 4,800 | 2,100 |
2004/07/29 | 4,750 | 4,800 | 4,630 | 4,750 | 5,700 |
2004/07/28 | 4,840 | 4,840 | 4,690 | 4,750 | 3,200 |
2004/07/27 | 4,900 | 4,950 | 4,600 | 4,690 | 6,400 |
2004/07/26 | 4,960 | 4,990 | 4,800 | 4,950 | 4,600 |
2004/07/23 | 5,060 | 5,100 | 5,000 | 5,010 | 3,800 |
2004/07/22 | 5,100 | 5,350 | 5,000 | 5,100 | 12,600 |
2004/07/21 | 5,190 | 5,330 | 5,190 | 5,200 | 12,400 |
2004/07/20 | 5,490 | 5,490 | 5,200 | 5,270 | 20,800 |
2004/07/16 | 5,800 | 5,810 | 5,210 | 5,580 | 125,600 |
2004/07/15 | 6,100 | 6,150 | 6,000 | 6,000 | 80,600 |
2004/07/14 | 7,000 | 7,000 | 7,000 | 7,000 | 61,100 |