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 |
---|---|---|---|---|---|
2014/12/30 | 2,626 | 2,630 | 2,625 | 2,626 | 2,600 |
2014/12/29 | 2,623 | 2,628 | 2,621 | 2,626 | 1,600 |
2014/12/26 | 2,620 | 2,620 | 2,615 | 2,620 | 300 |
2014/12/25 | 2,628 | 2,628 | 2,610 | 2,610 | 1,200 |
2014/12/24 | 2,625 | 2,629 | 2,611 | 2,620 | 2,600 |
2014/12/22 | 2,625 | 2,627 | 2,624 | 2,624 | 1,100 |
2014/12/19 | 2,620 | 2,627 | 2,620 | 2,627 | 500 |
2014/12/18 | 2,603 | 2,624 | 2,603 | 2,623 | 800 |
2014/12/17 | 2,620 | 2,620 | 2,610 | 2,610 | 400 |
2014/12/16 | 2,630 | 2,630 | 2,604 | 2,610 | 1,000 |
2014/12/15 | 2,629 | 2,630 | 2,629 | 2,630 | 200 |
2014/12/12 | 2,620 | 2,629 | 2,603 | 2,629 | 400 |
2014/12/11 | 2,621 | 2,621 | 2,621 | 2,621 | 100 |
2014/12/10 | 2,630 | 2,632 | 2,630 | 2,632 | 500 |
2014/12/09 | 2,631 | 2,631 | 2,631 | 2,631 | 700 |
2014/12/08 | 2,631 | 2,634 | 2,631 | 2,631 | 1,600 |
2014/12/05 | 2,635 | 2,643 | 2,635 | 2,643 | 1,300 |
2014/12/04 | 2,650 | 2,650 | 2,640 | 2,640 | 500 |
2014/12/03 | 2,650 | 2,650 | 2,642 | 2,645 | 900 |
2014/12/02 | 2,645 | 2,649 | 2,640 | 2,649 | 2,300 |
2014/12/01 | 2,618 | 2,646 | 2,618 | 2,637 | 2,900 |
2014/11/28 | 2,641 | 2,641 | 2,617 | 2,618 | 1,400 |
2014/11/27 | 2,645 | 2,645 | 2,620 | 2,621 | 1,800 |
2014/11/26 | 2,632 | 2,632 | 2,632 | 2,632 | 500 |
2014/11/25 | 2,650 | 2,658 | 2,601 | 2,653 | 2,400 |
2014/11/21 | 2,643 | 2,658 | 2,640 | 2,652 | 3,900 |
2014/11/20 | 2,621 | 2,645 | 2,618 | 2,645 | 5,200 |
2014/11/19 | 2,605 | 2,628 | 2,605 | 2,628 | 2,300 |
2014/11/18 | 2,585 | 2,620 | 2,585 | 2,620 | 2,000 |
2014/11/17 | 2,578 | 2,628 | 2,578 | 2,594 | 3,200 |
2014/11/14 | 2,561 | 2,638 | 2,555 | 2,635 | 8,100 |
2014/11/13 | 2,562 | 2,565 | 2,556 | 2,558 | 1,700 |
2014/11/12 | 2,560 | 2,564 | 2,557 | 2,564 | 2,200 |
2014/11/11 | 2,551 | 2,559 | 2,551 | 2,559 | 1,400 |
2014/11/10 | 2,560 | 2,560 | 2,550 | 2,550 | 700 |
2014/11/07 | 2,553 | 2,560 | 2,545 | 2,551 | 3,600 |
2014/11/06 | 2,552 | 2,552 | 2,549 | 2,550 | 1,800 |
2014/11/05 | 2,564 | 2,564 | 2,548 | 2,548 | 1,900 |
2014/11/04 | 2,572 | 2,590 | 2,538 | 2,564 | 11,300 |
2014/10/31 | 2,545 | 2,553 | 2,531 | 2,553 | 10,500 |
2014/10/30 | 2,555 | 2,560 | 2,541 | 2,545 | 17,400 |
2014/10/29 | 2,610 | 2,615 | 2,561 | 2,563 | 69,600 |
2014/10/28 | 2,652 | 2,689 | 2,652 | 2,689 | 88,600 |
2014/10/27 | 2,660 | 2,664 | 2,651 | 2,656 | 17,000 |
2014/10/24 | 2,680 | 2,682 | 2,650 | 2,658 | 11,400 |
2014/10/23 | 2,684 | 2,685 | 2,680 | 2,682 | 8,100 |
2014/10/22 | 2,690 | 2,696 | 2,690 | 2,694 | 3,000 |
2014/10/21 | 2,696 | 2,700 | 2,690 | 2,690 | 3,400 |
2014/10/20 | 2,696 | 2,700 | 2,696 | 2,696 | 2,700 |
2014/10/17 | 2,690 | 2,705 | 2,690 | 2,690 | 3,500 |
2014/10/16 | 2,702 | 2,705 | 2,696 | 2,696 | 5,800 |
2014/10/15 | 2,703 | 2,705 | 2,702 | 2,705 | 3,000 |
2014/10/14 | 2,701 | 2,704 | 2,701 | 2,702 | 4,900 |
2014/10/10 | 2,705 | 2,708 | 2,701 | 2,708 | 2,000 |
2014/10/09 | 2,708 | 2,715 | 2,708 | 2,711 | 2,900 |
2014/10/08 | 2,704 | 2,709 | 2,701 | 2,709 | 3,000 |
2014/10/07 | 2,703 | 2,718 | 2,703 | 2,718 | 4,600 |
2014/10/06 | 2,719 | 2,728 | 2,718 | 2,718 | 3,500 |
2014/10/03 | 2,699 | 2,720 | 2,699 | 2,719 | 3,400 |
2014/10/02 | 2,687 | 2,704 | 2,687 | 2,699 | 6,500 |
2014/10/01 | 2,711 | 2,729 | 2,692 | 2,707 | 7,400 |
2014/09/30 | 2,750 | 2,750 | 2,723 | 2,733 | 7,200 |
2014/09/29 | 2,746 | 2,757 | 2,744 | 2,752 | 7,200 |
2014/09/26 | 2,710 | 2,748 | 2,709 | 2,744 | 6,100 |
2014/09/25 | 2,698 | 2,715 | 2,669 | 2,711 | 3,900 |
2014/09/24 | 2,640 | 2,748 | 2,640 | 2,748 | 8,600 |
2014/09/22 | 2,630 | 2,639 | 2,630 | 2,639 | 6,100 |
2014/09/19 | 2,634 | 2,634 | 2,625 | 2,625 | 800 |
2014/09/18 | 2,619 | 2,629 | 2,619 | 2,622 | 1,600 |
2014/09/17 | 2,619 | 2,620 | 2,610 | 2,619 | 2,100 |
2014/09/16 | 2,623 | 2,623 | 2,600 | 2,618 | 1,800 |
2014/09/12 | 2,611 | 2,611 | 2,587 | 2,604 | 3,000 |
2014/09/11 | 2,620 | 2,620 | 2,612 | 2,612 | 2,400 |
2014/09/10 | 2,618 | 2,620 | 2,612 | 2,619 | 2,000 |
2014/09/09 | 2,615 | 2,630 | 2,615 | 2,629 | 1,500 |
2014/09/08 | 2,648 | 2,648 | 2,615 | 2,640 | 700 |
2014/09/05 | 2,653 | 2,668 | 2,647 | 2,648 | 1,700 |
2014/09/04 | 2,672 | 2,672 | 2,660 | 2,664 | 3,000 |
2014/09/03 | 2,655 | 2,669 | 2,655 | 2,669 | 2,400 |
2014/09/02 | 2,645 | 2,659 | 2,610 | 2,653 | 2,700 |
2014/09/01 | 2,615 | 2,650 | 2,601 | 2,608 | 4,300 |
2014/08/29 | 2,613 | 2,625 | 2,600 | 2,600 | 3,100 |
2014/08/28 | 2,599 | 2,628 | 2,599 | 2,628 | 3,500 |
2014/08/27 | 2,598 | 2,599 | 2,596 | 2,598 | 1,800 |
2014/08/26 | 2,597 | 2,598 | 2,593 | 2,598 | 1,300 |
2014/08/25 | 2,582 | 2,597 | 2,582 | 2,597 | 2,200 |
2014/08/22 | 2,574 | 2,577 | 2,571 | 2,577 | 2,600 |
2014/08/21 | 2,574 | 2,574 | 2,562 | 2,568 | 1,400 |
2014/08/20 | 2,560 | 2,575 | 2,556 | 2,562 | 2,500 |
2014/08/19 | 2,559 | 2,560 | 2,558 | 2,560 | 2,200 |
2014/08/18 | 2,552 | 2,558 | 2,552 | 2,558 | 1,500 |
2014/08/15 | 2,550 | 2,550 | 2,548 | 2,548 | 800 |
2014/08/14 | 2,548 | 2,550 | 2,545 | 2,550 | 2,000 |
2014/08/13 | 2,545 | 2,549 | 2,545 | 2,548 | 2,100 |
2014/08/12 | 2,544 | 2,544 | 2,538 | 2,542 | 500 |
2014/08/11 | 2,544 | 2,544 | 2,536 | 2,543 | 800 |
2014/08/08 | 2,540 | 2,543 | 2,532 | 2,543 | 1,700 |
2014/08/07 | 2,535 | 2,535 | 2,535 | 2,535 | 100 |
2014/08/06 | 2,526 | 2,539 | 2,526 | 2,539 | 300 |
2014/08/05 | 2,542 | 2,542 | 2,526 | 2,526 | 1,600 |
2014/08/04 | 2,544 | 2,544 | 2,539 | 2,540 | 1,100 |
2014/08/01 | 2,534 | 2,539 | 2,532 | 2,539 | 1,700 |
2014/07/31 | 2,528 | 2,533 | 2,526 | 2,532 | 2,100 |
2014/07/30 | 2,530 | 2,531 | 2,524 | 2,528 | 2,400 |
2014/07/29 | 2,529 | 2,529 | 2,529 | 2,529 | 600 |
2014/07/28 | 2,529 | 2,529 | 2,529 | 2,529 | 1,500 |
2014/07/25 | 2,522 | 2,522 | 2,517 | 2,517 | 500 |
2014/07/24 | 2,520 | 2,520 | 2,520 | 2,520 | 200 |
2014/07/23 | 2,520 | 2,520 | 2,512 | 2,519 | 800 |
2014/07/22 | 2,513 | 2,519 | 2,513 | 2,519 | 400 |
2014/07/18 | 2,513 | 2,519 | 2,513 | 2,513 | 1,000 |
2014/07/17 | 2,525 | 2,525 | 2,520 | 2,524 | 700 |
2014/07/16 | 2,526 | 2,526 | 2,510 | 2,526 | 2,800 |
2014/07/15 | 2,525 | 2,525 | 2,521 | 2,525 | 300 |
2014/07/14 | 2,512 | 2,522 | 2,512 | 2,522 | 300 |
2014/07/11 | 2,512 | 2,514 | 2,510 | 2,510 | 1,000 |
2014/07/10 | 2,529 | 2,529 | 2,513 | 2,513 | 1,400 |
2014/07/09 | 2,523 | 2,523 | 2,523 | 2,523 | 300 |
2014/07/08 | 2,526 | 2,528 | 2,523 | 2,523 | 700 |
2014/07/07 | 2,529 | 2,529 | 2,525 | 2,525 | 1,000 |
2014/07/04 | 2,520 | 2,520 | 2,519 | 2,519 | 1,200 |
2014/07/03 | 2,520 | 2,520 | 2,500 | 2,515 | 1,200 |
2014/07/02 | 2,519 | 2,520 | 2,508 | 2,520 | 2,200 |
2014/07/01 | 2,510 | 2,510 | 2,508 | 2,508 | 1,100 |
2014/06/30 | 2,505 | 2,510 | 2,502 | 2,507 | 800 |
2014/06/27 | 2,505 | 2,508 | 2,501 | 2,501 | 1,000 |
2014/06/26 | 2,509 | 2,509 | 2,502 | 2,502 | 700 |
2014/06/25 | 2,510 | 2,510 | 2,502 | 2,502 | 1,000 |
2014/06/24 | 2,511 | 2,511 | 2,506 | 2,510 | 900 |
2014/06/23 | 2,504 | 2,509 | 2,503 | 2,509 | 1,400 |
2014/06/20 | 2,492 | 2,500 | 2,492 | 2,500 | 300 |
2014/06/19 | 2,498 | 2,500 | 2,493 | 2,500 | 1,100 |
2014/06/18 | 2,492 | 2,499 | 2,491 | 2,491 | 400 |
2014/06/17 | 2,500 | 2,500 | 2,485 | 2,497 | 1,600 |
2014/06/16 | 2,495 | 2,499 | 2,480 | 2,483 | 2,600 |
2014/06/13 | 2,494 | 2,494 | 2,478 | 2,478 | 1,400 |
2014/06/12 | 2,494 | 2,494 | 2,479 | 2,479 | 600 |
2014/06/11 | 2,492 | 2,492 | 2,492 | 2,492 | 300 |
2014/06/10 | 2,471 | 2,481 | 2,471 | 2,481 | 2,100 |
2014/06/09 | 2,477 | 2,478 | 2,470 | 2,470 | 900 |
2014/06/06 | 2,494 | 2,494 | 2,477 | 2,477 | 700 |
2014/06/05 | 2,500 | 2,500 | 2,473 | 2,495 | 1,300 |
2014/06/04 | 2,479 | 2,479 | 2,470 | 2,470 | 1,200 |
2014/06/03 | 2,495 | 2,495 | 2,473 | 2,479 | 1,600 |
2014/06/02 | 2,510 | 2,510 | 2,466 | 2,477 | 4,000 |
2014/05/30 | 2,446 | 2,480 | 2,446 | 2,454 | 1,900 |
2014/05/29 | 2,445 | 2,455 | 2,445 | 2,454 | 1,300 |
2014/05/28 | 2,458 | 2,458 | 2,446 | 2,446 | 1,200 |
2014/05/27 | 2,435 | 2,457 | 2,435 | 2,457 | 1,200 |
2014/05/26 | 2,434 | 2,440 | 2,430 | 2,430 | 600 |
2014/05/23 | 2,435 | 2,436 | 2,426 | 2,426 | 700 |
2014/05/22 | 2,430 | 2,457 | 2,422 | 2,427 | 1,100 |
2014/05/21 | 2,440 | 2,440 | 2,431 | 2,431 | 900 |
2014/05/20 | 2,454 | 2,457 | 2,440 | 2,440 | 1,500 |
2014/05/19 | 2,450 | 2,454 | 2,450 | 2,454 | 800 |
2014/05/16 | 2,442 | 2,455 | 2,440 | 2,455 | 2,000 |
2014/05/15 | 2,455 | 2,455 | 2,455 | 2,455 | 100 |
2014/05/14 | 2,449 | 2,455 | 2,448 | 2,455 | 1,700 |
2014/05/13 | 2,444 | 2,448 | 2,444 | 2,448 | 900 |
2014/05/12 | 2,444 | 2,449 | 2,444 | 2,444 | 1,700 |
2014/05/09 | 2,443 | 2,444 | 2,440 | 2,444 | 1,500 |
2014/05/08 | 2,442 | 2,444 | 2,436 | 2,436 | 1,700 |
2014/05/07 | 2,427 | 2,445 | 2,423 | 2,440 | 2,000 |
2014/05/02 | 2,442 | 2,442 | 2,429 | 2,435 | 4,000 |
2014/05/01 | 2,430 | 2,432 | 2,420 | 2,432 | 5,400 |
2014/04/30 | 2,436 | 2,442 | 2,422 | 2,433 | 5,400 |
2014/04/28 | 2,418 | 2,440 | 2,417 | 2,440 | 9,100 |
2014/04/25 | 2,430 | 2,445 | 2,420 | 2,442 | 43,300 |
2014/04/24 | 2,419 | 2,462 | 2,415 | 2,450 | 86,000 |
2014/04/23 | 2,500 | 2,502 | 2,450 | 2,450 | 30,600 |
2014/04/22 | 2,508 | 2,509 | 2,506 | 2,508 | 6,900 |
2014/04/21 | 2,510 | 2,513 | 2,508 | 2,510 | 9,700 |
2014/04/18 | 2,506 | 2,518 | 2,506 | 2,512 | 3,200 |
2014/04/17 | 2,520 | 2,529 | 2,517 | 2,522 | 3,200 |
2014/04/16 | 2,525 | 2,528 | 2,500 | 2,520 | 8,900 |
2014/04/15 | 2,548 | 2,548 | 2,532 | 2,535 | 3,900 |
2014/04/14 | 2,503 | 2,537 | 2,503 | 2,528 | 3,000 |
2014/04/11 | 2,545 | 2,545 | 2,520 | 2,524 | 7,300 |
2014/04/10 | 2,550 | 2,550 | 2,547 | 2,547 | 2,400 |
2014/04/09 | 2,550 | 2,554 | 2,549 | 2,550 | 2,000 |
2014/04/08 | 2,550 | 2,556 | 2,548 | 2,555 | 2,700 |
2014/04/07 | 2,555 | 2,558 | 2,547 | 2,555 | 4,100 |
2014/04/04 | 2,560 | 2,563 | 2,558 | 2,558 | 1,500 |
2014/04/03 | 2,559 | 2,566 | 2,552 | 2,563 | 4,300 |
2014/04/02 | 2,548 | 2,559 | 2,548 | 2,559 | 4,500 |
2014/04/01 | 2,544 | 2,560 | 2,544 | 2,546 | 6,700 |
2014/03/31 | 2,555 | 2,555 | 2,542 | 2,544 | 6,700 |
2014/03/28 | 2,570 | 2,570 | 2,554 | 2,564 | 6,600 |
2014/03/27 | 2,556 | 2,575 | 2,556 | 2,571 | 7,000 |
2014/03/26 | 2,525 | 2,550 | 2,524 | 2,550 | 5,700 |
2014/03/25 | 2,523 | 2,523 | 2,509 | 2,523 | 1,800 |
2014/03/24 | 2,479 | 2,515 | 2,479 | 2,501 | 7,700 |
2014/03/20 | 2,510 | 2,520 | 2,501 | 2,505 | 1,600 |
2014/03/19 | 2,516 | 2,520 | 2,507 | 2,507 | 1,600 |
2014/03/18 | 2,499 | 2,508 | 2,499 | 2,508 | 400 |
2014/03/17 | 2,487 | 2,500 | 2,486 | 2,488 | 1,900 |
2014/03/14 | 2,512 | 2,515 | 2,482 | 2,486 | 3,600 |
2014/03/13 | 2,516 | 2,518 | 2,512 | 2,516 | 900 |
2014/03/12 | 2,516 | 2,516 | 2,516 | 2,516 | 300 |
2014/03/11 | 2,526 | 2,526 | 2,510 | 2,518 | 1,400 |
2014/03/10 | 2,529 | 2,529 | 2,504 | 2,507 | 1,400 |
2014/03/07 | 2,535 | 2,535 | 2,516 | 2,530 | 2,200 |
2014/03/06 | 2,520 | 2,520 | 2,515 | 2,520 | 1,100 |
2014/03/05 | 2,499 | 2,524 | 2,494 | 2,520 | 1,200 |
2014/03/04 | 2,475 | 2,505 | 2,473 | 2,496 | 2,100 |
2014/03/03 | 2,490 | 2,491 | 2,459 | 2,479 | 2,200 |
2014/02/28 | 2,525 | 2,530 | 2,488 | 2,488 | 2,400 |
2014/02/27 | 2,525 | 2,540 | 2,517 | 2,521 | 3,000 |
2014/02/26 | 2,506 | 2,520 | 2,505 | 2,519 | 1,700 |
2014/02/25 | 2,499 | 2,510 | 2,497 | 2,506 | 6,300 |
2014/02/24 | 2,497 | 2,498 | 2,495 | 2,498 | 1,200 |
2014/02/21 | 2,493 | 2,497 | 2,489 | 2,497 | 1,400 |
2014/02/20 | 2,490 | 2,490 | 2,488 | 2,489 | 900 |
2014/02/19 | 2,494 | 2,495 | 2,481 | 2,490 | 900 |
2014/02/18 | 2,470 | 2,490 | 2,470 | 2,490 | 1,200 |
2014/02/17 | 2,482 | 2,483 | 2,453 | 2,483 | 500 |
2014/02/14 | 2,491 | 2,491 | 2,460 | 2,479 | 2,400 |
2014/02/13 | 2,490 | 2,490 | 2,480 | 2,480 | 2,200 |
2014/02/12 | 2,495 | 2,495 | 2,485 | 2,485 | 500 |
2014/02/10 | 2,492 | 2,495 | 2,491 | 2,495 | 1,400 |
2014/02/07 | 2,460 | 2,483 | 2,460 | 2,482 | 2,200 |
2014/02/06 | 2,443 | 2,455 | 2,429 | 2,455 | 1,000 |
2014/02/05 | 2,400 | 2,430 | 2,400 | 2,430 | 2,200 |
2014/02/04 | 2,400 | 2,445 | 2,367 | 2,445 | 3,500 |
2014/02/03 | 2,470 | 2,470 | 2,450 | 2,470 | 1,800 |
2014/01/31 | 2,498 | 2,499 | 2,470 | 2,470 | 3,100 |
2014/01/30 | 2,495 | 2,495 | 2,472 | 2,472 | 1,000 |
2014/01/29 | 2,476 | 2,489 | 2,476 | 2,489 | 2,000 |
2014/01/28 | 2,485 | 2,488 | 2,456 | 2,474 | 2,500 |
2014/01/27 | 2,440 | 2,470 | 2,409 | 2,470 | 1,800 |
2014/01/24 | 2,487 | 2,487 | 2,450 | 2,456 | 2,200 |
2014/01/23 | 2,490 | 2,495 | 2,480 | 2,480 | 3,100 |
2014/01/22 | 2,488 | 2,488 | 2,477 | 2,487 | 1,900 |
2014/01/21 | 2,460 | 2,475 | 2,460 | 2,471 | 3,000 |
2014/01/20 | 2,449 | 2,457 | 2,449 | 2,457 | 4,200 |
2014/01/17 | 2,447 | 2,448 | 2,445 | 2,446 | 1,000 |
2014/01/16 | 2,435 | 2,447 | 2,435 | 2,446 | 500 |
2014/01/15 | 2,447 | 2,447 | 2,435 | 2,435 | 1,900 |
2014/01/14 | 2,448 | 2,448 | 2,447 | 2,447 | 800 |
2014/01/10 | 2,440 | 2,440 | 2,440 | 2,440 | 100 |
2014/01/09 | 2,445 | 2,449 | 2,433 | 2,449 | 900 |
2014/01/08 | 2,439 | 2,446 | 2,439 | 2,441 | 2,400 |
2014/01/07 | 2,400 | 2,413 | 2,400 | 2,413 | 1,500 |
2014/01/06 | 2,430 | 2,433 | 2,401 | 2,415 | 4,900 |