日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 1,695 1,700 1,695 1,700 1,300
2012/12/27 1,687 1,694 1,687 1,693 1,000
2012/12/26 1,690 1,696 1,687 1,687 2,700
2012/12/25 1,693 1,698 1,688 1,688 3,400
2012/12/21 1,695 1,695 1,686 1,690 800
2012/12/20 1,686 1,694 1,686 1,694 1,400
2012/12/19 1,681 1,683 1,681 1,683 1,300
2012/12/18 1,681 1,682 1,681 1,681 500
2012/12/17 1,681 1,681 1,681 1,681 400
2012/12/14 1,687 1,687 1,680 1,680 1,000
2012/12/13 1,677 1,688 1,677 1,688 700
2012/12/12 1,670 1,674 1,670 1,674 400
2012/12/11 1,670 1,670 1,670 1,670 200
2012/12/10 1,671 1,672 1,669 1,669 800
2012/12/07 1,670 1,671 1,667 1,671 2,300
2012/12/06 1,669 1,669 1,667 1,667 600
2012/12/05 1,673 1,673 1,668 1,670 1,700
2012/12/04 1,687 1,687 1,671 1,671 1,100
2012/12/03 1,671 1,681 1,670 1,672 1,600
2012/11/30 1,685 1,685 1,671 1,671 1,000
2012/11/29 1,655 1,687 1,655 1,676 1,400
2012/11/28 1,641 1,650 1,641 1,650 600
2012/11/27 1,641 1,650 1,641 1,641 500
2012/11/26 1,640 1,646 1,640 1,641 800
2012/11/22 1,640 1,640 1,635 1,640 400
2012/11/21 1,640 1,640 1,635 1,640 300
2012/11/20 1,637 1,640 1,637 1,640 500
2012/11/19 1,633 1,638 1,633 1,634 1,300
2012/11/16 1,631 1,631 1,631 1,631 400
2012/11/15 1,641 1,641 1,630 1,631 1,500
2012/11/14 1,653 1,655 1,643 1,643 500
2012/11/13 1,647 1,647 1,640 1,640 800
2012/11/12 1,648 1,648 1,648 1,648 200
2012/11/09 1,650 1,650 1,648 1,648 2,000
2012/11/08 1,658 1,658 1,651 1,654 700
2012/11/07 1,652 1,664 1,652 1,658 1,200
2012/11/06 1,648 1,673 1,648 1,652 800
2012/11/05 1,640 1,656 1,640 1,654 2,100
2012/11/02 1,653 1,655 1,643 1,653 900
2012/11/01 1,633 1,636 1,629 1,634 3,600
2012/10/31 1,638 1,645 1,637 1,637 700
2012/10/30 1,648 1,656 1,637 1,638 6,000
2012/10/29 1,633 1,681 1,619 1,668 27,700
2012/10/26 1,682 1,706 1,682 1,694 94,100
2012/10/25 1,728 1,729 1,718 1,718 13,500
2012/10/24 1,728 1,739 1,728 1,728 7,200
2012/10/23 1,725 1,734 1,725 1,731 6,400
2012/10/22 1,721 1,728 1,721 1,728 5,100
2012/10/19 1,725 1,728 1,720 1,721 2,600
2012/10/18 1,727 1,727 1,716 1,720 2,400
2012/10/17 1,713 1,720 1,713 1,720 1,600
2012/10/16 1,720 1,720 1,714 1,714 1,300
2012/10/15 1,720 1,728 1,714 1,720 1,600
2012/10/12 1,722 1,729 1,720 1,720 2,100
2012/10/11 1,710 1,724 1,710 1,721 1,400
2012/10/10 1,710 1,727 1,710 1,725 3,100
2012/10/09 1,750 1,750 1,725 1,731 4,200
2012/10/05 1,755 1,755 1,750 1,753 1,000
2012/10/04 1,752 1,757 1,752 1,755 1,100
2012/10/03 1,764 1,764 1,740 1,750 4,200
2012/10/02 1,783 1,788 1,770 1,770 2,700
2012/10/01 1,797 1,797 1,780 1,786 2,200
2012/09/28 1,804 1,810 1,790 1,794 5,600
2012/09/27 1,801 1,809 1,798 1,799 5,700
2012/09/26 1,780 1,798 1,780 1,794 6,500
2012/09/25 1,763 1,774 1,759 1,774 3,700
2012/09/24 1,763 1,763 1,751 1,756 4,300
2012/09/21 1,760 1,760 1,751 1,751 3,300
2012/09/20 1,738 1,760 1,738 1,760 3,700
2012/09/19 1,724 1,737 1,724 1,737 3,600
2012/09/18 1,725 1,730 1,725 1,727 1,700
2012/09/14 1,708 1,720 1,708 1,715 1,000
2012/09/13 1,705 1,720 1,705 1,720 2,400
2012/09/12 1,700 1,705 1,700 1,705 1,100
2012/09/11 1,698 1,699 1,698 1,698 500
2012/09/07 1,680 1,698 1,680 1,698 300
2012/09/06 1,675 1,675 1,671 1,671 300
2012/09/05 1,700 1,703 1,671 1,671 2,100
2012/09/04 1,695 1,700 1,695 1,700 1,900
2012/09/03 1,689 1,695 1,680 1,695 1,700
2012/08/31 1,680 1,682 1,675 1,682 1,000
2012/08/30 1,690 1,690 1,681 1,681 900
2012/08/29 1,693 1,693 1,686 1,690 700
2012/08/28 1,689 1,689 1,672 1,673 1,000
2012/08/27 1,685 1,687 1,685 1,685 700
2012/08/24 1,678 1,685 1,674 1,685 700
2012/08/23 1,676 1,687 1,674 1,687 600
2012/08/22 1,690 1,690 1,690 1,690 200
2012/08/21 1,693 1,693 1,693 1,693 300
2012/08/20 1,679 1,680 1,678 1,680 1,000
2012/08/17 1,646 1,675 1,646 1,675 800
2012/08/16 1,645 1,645 1,640 1,645 600
2012/08/15 1,640 1,640 1,640 1,640 1,000
2012/08/14 1,631 1,635 1,631 1,635 400
2012/08/13 1,618 1,630 1,618 1,630 400
2012/08/10 1,615 1,615 1,615 1,615 200
2012/08/06 1,640 1,640 1,614 1,614 200
2012/08/03 1,630 1,639 1,630 1,639 300
2012/08/02 1,630 1,630 1,630 1,630 100
2012/07/31 1,640 1,640 1,609 1,630 900
2012/07/30 1,623 1,646 1,623 1,646 400
2012/07/27 1,623 1,623 1,623 1,623 500
2012/07/26 1,629 1,629 1,623 1,623 200
2012/07/25 1,628 1,630 1,622 1,622 600
2012/07/24 1,640 1,640 1,638 1,638 300
2012/07/23 1,640 1,640 1,640 1,640 100
2012/07/20 1,651 1,651 1,640 1,640 500
2012/07/19 1,653 1,655 1,653 1,655 300
2012/07/18 1,668 1,668 1,650 1,650 1,500
2012/07/17 1,638 1,665 1,638 1,665 700
2012/07/13 1,639 1,647 1,639 1,647 400
2012/07/12 1,645 1,645 1,645 1,645 200
2012/07/10 1,625 1,625 1,625 1,625 100
2012/07/06 1,624 1,624 1,624 1,624 100
2012/07/05 1,628 1,630 1,628 1,630 200
2012/07/04 1,619 1,626 1,613 1,626 900
2012/07/03 1,607 1,622 1,607 1,622 400
2012/07/02 1,610 1,610 1,607 1,607 500
2012/06/29 1,622 1,622 1,610 1,610 1,200
2012/06/28 1,635 1,635 1,622 1,622 200
2012/06/27 1,630 1,630 1,630 1,630 100
2012/06/26 1,615 1,615 1,615 1,615 1,000
2012/06/25 1,637 1,637 1,628 1,628 700
2012/06/21 1,628 1,636 1,628 1,636 600
2012/06/20 1,609 1,623 1,609 1,623 400
2012/06/19 1,599 1,601 1,599 1,601 200
2012/06/15 1,599 1,600 1,599 1,600 400
2012/06/14 1,611 1,619 1,580 1,619 2,100
2012/06/13 1,625 1,625 1,625 1,625 100
2012/06/11 1,640 1,640 1,640 1,640 300
2012/06/08 1,623 1,640 1,623 1,640 300
2012/06/07 1,635 1,635 1,623 1,623 400
2012/06/06 1,635 1,663 1,606 1,635 1,700
2012/06/05 1,670 1,670 1,653 1,653 300
2012/06/04 1,678 1,678 1,641 1,674 1,500
2012/06/01 1,679 1,680 1,670 1,680 1,500
2012/05/31 1,674 1,674 1,670 1,670 200
2012/05/30 1,646 1,677 1,646 1,677 300
2012/05/29 1,648 1,648 1,646 1,646 400
2012/05/28 1,678 1,678 1,646 1,646 500
2012/05/25 1,680 1,680 1,641 1,680 700
2012/05/24 1,678 1,680 1,632 1,678 4,100
2012/05/23 1,666 1,678 1,659 1,678 600
2012/05/22 1,638 1,653 1,635 1,653 600
2012/05/18 1,624 1,645 1,624 1,645 1,400
2012/05/17 1,621 1,635 1,621 1,635 700
2012/05/16 1,620 1,633 1,620 1,620 1,200
2012/05/15 1,665 1,669 1,611 1,639 5,300
2012/05/14 1,618 1,625 1,616 1,625 800
2012/05/11 1,620 1,622 1,620 1,622 500
2012/05/10 1,612 1,619 1,611 1,614 1,900
2012/05/09 1,611 1,613 1,611 1,612 800
2012/05/08 1,609 1,619 1,608 1,610 1,100
2012/05/07 1,611 1,627 1,608 1,609 1,300
2012/05/02 1,625 1,640 1,602 1,611 3,300
2012/05/01 1,639 1,642 1,618 1,618 4,200
2012/04/27 1,649 1,653 1,631 1,632 3,200
2012/04/26 1,611 1,664 1,611 1,634 9,200
2012/04/25 1,670 1,670 1,647 1,670 41,400
2012/04/24 1,760 1,770 1,736 1,736 71,000
2012/04/23 1,782 1,783 1,777 1,780 10,400
2012/04/20 1,767 1,780 1,767 1,780 11,800
2012/04/19 1,776 1,776 1,771 1,775 3,900
2012/04/18 1,781 1,782 1,776 1,776 3,100
2012/04/17 1,780 1,784 1,778 1,782 3,200
2012/04/16 1,781 1,781 1,775 1,780 2,900
2012/04/13 1,773 1,778 1,768 1,775 3,000
2012/04/12 1,770 1,777 1,770 1,772 1,100
2012/04/11 1,778 1,782 1,763 1,769 6,300
2012/04/10 1,776 1,784 1,776 1,781 2,400
2012/04/09 1,777 1,781 1,768 1,781 2,900
2012/04/06 1,760 1,775 1,760 1,769 1,700
2012/04/05 1,763 1,769 1,761 1,767 5,800
2012/04/04 1,778 1,785 1,770 1,775 6,300
2012/04/03 1,793 1,794 1,762 1,770 7,100
2012/04/02 1,760 1,780 1,759 1,780 6,300
2012/03/30 1,730 1,754 1,730 1,742 6,400
2012/03/29 1,680 1,718 1,677 1,718 4,200
2012/03/28 1,646 1,678 1,645 1,665 2,800
2012/03/27 1,580 1,619 1,580 1,619 1,900
2012/03/26 1,560 1,600 1,560 1,589 3,900
2012/03/23 1,553 1,559 1,550 1,559 1,000
2012/03/22 1,550 1,560 1,550 1,560 700
2012/03/21 1,550 1,561 1,547 1,561 2,000
2012/03/19 1,540 1,550 1,540 1,550 1,400
2012/03/16 1,539 1,542 1,538 1,538 1,200
2012/03/15 1,540 1,541 1,538 1,541 1,400
2012/03/14 1,538 1,539 1,535 1,539 1,100
2012/03/13 1,539 1,539 1,531 1,531 200
2012/03/12 1,540 1,540 1,522 1,522 2,100
2012/03/09 1,511 1,520 1,502 1,520 1,400
2012/03/08 1,510 1,513 1,505 1,513 600
2012/03/07 1,510 1,510 1,501 1,510 2,000
2012/03/06 1,499 1,550 1,499 1,511 2,300
2012/03/05 1,480 1,494 1,480 1,480 1,700
2012/03/02 1,465 1,480 1,465 1,480 1,100
2012/03/01 1,475 1,475 1,466 1,466 600
2012/02/28 1,465 1,465 1,460 1,462 900
2012/02/27 1,453 1,458 1,452 1,458 1,400
2012/02/24 1,453 1,454 1,453 1,454 200
2012/02/23 1,445 1,445 1,444 1,445 900
2012/02/22 1,440 1,444 1,440 1,443 300
2012/02/21 1,443 1,443 1,443 1,443 200
2012/02/20 1,440 1,443 1,440 1,443 700
2012/02/17 1,434 1,435 1,432 1,435 500
2012/02/16 1,434 1,435 1,432 1,432 600
2012/02/15 1,426 1,435 1,426 1,434 300
2012/02/14 1,433 1,434 1,433 1,433 1,100
2012/02/13 1,432 1,433 1,427 1,433 700
2012/02/10 1,419 1,427 1,419 1,427 1,500
2012/02/09 1,415 1,417 1,415 1,417 500
2012/02/08 1,415 1,415 1,415 1,415 300
2012/02/07 1,420 1,420 1,415 1,415 700
2012/02/06 1,419 1,420 1,419 1,420 400
2012/02/03 1,414 1,415 1,414 1,415 300
2012/02/02 1,418 1,418 1,417 1,417 700
2012/02/01 1,410 1,418 1,410 1,418 1,800
2012/01/31 1,402 1,406 1,402 1,406 200
2012/01/30 1,393 1,400 1,393 1,397 600
2012/01/27 1,395 1,395 1,393 1,395 600
2012/01/26 1,395 1,395 1,395 1,395 100
2012/01/25 1,398 1,406 1,396 1,396 600
2012/01/24 1,398 1,400 1,398 1,400 400
2012/01/23 1,398 1,409 1,397 1,398 1,200
2012/01/20 1,402 1,402 1,386 1,386 200
2012/01/19 1,404 1,404 1,404 1,404 100
2012/01/18 1,400 1,400 1,391 1,391 200
2012/01/17 1,400 1,400 1,395 1,395 600
2012/01/16 1,410 1,410 1,392 1,406 600
2012/01/13 1,395 1,409 1,395 1,409 400
2012/01/12 1,397 1,401 1,396 1,396 1,200
2012/01/11 1,398 1,398 1,393 1,393 200
2012/01/10 1,385 1,385 1,385 1,385 500
2012/01/06 1,388 1,388 1,385 1,385 400
2012/01/05 1,383 1,383 1,383 1,383 200

このページの先頭へ