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 |
---|---|---|---|---|---|
2017/12/29 | 1,705 | 1,705 | 1,684 | 1,687 | 7,100 |
2017/12/28 | 1,683 | 1,685 | 1,672 | 1,685 | 6,600 |
2017/12/27 | 1,670 | 1,680 | 1,658 | 1,680 | 5,700 |
2017/12/26 | 1,679 | 1,679 | 1,652 | 1,659 | 10,800 |
2017/12/25 | 1,673 | 1,673 | 1,651 | 1,670 | 9,000 |
2017/12/22 | 1,651 | 1,669 | 1,651 | 1,667 | 11,300 |
2017/12/21 | 1,668 | 1,670 | 1,653 | 1,653 | 6,100 |
2017/12/20 | 1,667 | 1,670 | 1,661 | 1,662 | 7,800 |
2017/12/19 | 1,678 | 1,679 | 1,666 | 1,666 | 5,000 |
2017/12/18 | 1,679 | 1,679 | 1,676 | 1,676 | 4,300 |
2017/12/15 | 1,686 | 1,686 | 1,675 | 1,680 | 5,900 |
2017/12/14 | 1,674 | 1,685 | 1,674 | 1,680 | 4,600 |
2017/12/13 | 1,675 | 1,676 | 1,670 | 1,674 | 2,300 |
2017/12/12 | 1,685 | 1,693 | 1,670 | 1,673 | 5,500 |
2017/12/11 | 1,695 | 1,695 | 1,676 | 1,691 | 3,100 |
2017/12/08 | 1,683 | 1,687 | 1,675 | 1,680 | 5,700 |
2017/12/07 | 1,661 | 1,687 | 1,661 | 1,682 | 3,300 |
2017/12/06 | 1,677 | 1,688 | 1,650 | 1,661 | 8,700 |
2017/12/05 | 1,698 | 1,698 | 1,660 | 1,678 | 10,400 |
2017/12/04 | 1,720 | 1,721 | 1,653 | 1,658 | 35,400 |
2017/12/01 | 1,761 | 1,769 | 1,719 | 1,720 | 36,000 |
2017/11/30 | 1,798 | 1,808 | 1,784 | 1,795 | 46,400 |
2017/11/29 | 1,767 | 1,774 | 1,757 | 1,765 | 12,400 |
2017/11/28 | 1,743 | 1,774 | 1,743 | 1,752 | 20,200 |
2017/11/27 | 1,699 | 1,749 | 1,699 | 1,743 | 18,400 |
2017/11/24 | 1,648 | 1,694 | 1,648 | 1,690 | 15,800 |
2017/11/22 | 1,678 | 1,687 | 1,677 | 1,684 | 4,400 |
2017/11/21 | 1,656 | 1,689 | 1,656 | 1,673 | 7,000 |
2017/11/20 | 1,650 | 1,656 | 1,630 | 1,656 | 4,600 |
2017/11/17 | 1,628 | 1,640 | 1,613 | 1,634 | 5,300 |
2017/11/16 | 1,607 | 1,640 | 1,606 | 1,630 | 5,300 |
2017/11/15 | 1,669 | 1,669 | 1,622 | 1,628 | 15,100 |
2017/11/14 | 1,669 | 1,670 | 1,655 | 1,670 | 3,800 |
2017/11/13 | 1,644 | 1,679 | 1,639 | 1,676 | 13,000 |
2017/11/10 | 1,655 | 1,657 | 1,636 | 1,653 | 11,100 |
2017/11/09 | 1,678 | 1,694 | 1,650 | 1,663 | 10,900 |
2017/11/08 | 1,650 | 1,690 | 1,633 | 1,690 | 17,900 |
2017/11/07 | 1,702 | 1,702 | 1,650 | 1,650 | 27,000 |
2017/11/06 | 1,731 | 1,736 | 1,700 | 1,702 | 26,500 |
2017/11/02 | 1,735 | 1,757 | 1,735 | 1,746 | 20,300 |
2017/11/01 | 1,760 | 1,774 | 1,745 | 1,755 | 18,700 |
2017/10/31 | 1,760 | 1,771 | 1,751 | 1,759 | 14,900 |
2017/10/30 | 1,800 | 1,803 | 1,764 | 1,766 | 42,500 |
2017/10/27 | 1,740 | 1,810 | 1,730 | 1,800 | 136,100 |
2017/10/27 | 1 -> 2.00 分割 | ||||
2017/10/26 | 3,620 | 3,640 | 3,590 | 3,620 | 126,400 |
2017/10/25 | 3,680 | 3,680 | 3,640 | 3,655 | 31,000 |
2017/10/24 | 3,550 | 3,655 | 3,550 | 3,655 | 24,400 |
2017/10/23 | 3,530 | 3,605 | 3,530 | 3,600 | 21,600 |
2017/10/20 | 3,595 | 3,605 | 3,530 | 3,565 | 15,500 |
2017/10/19 | 3,610 | 3,635 | 3,605 | 3,610 | 5,100 |
2017/10/18 | 3,655 | 3,655 | 3,600 | 3,610 | 9,400 |
2017/10/17 | 3,640 | 3,685 | 3,635 | 3,650 | 14,500 |
2017/10/16 | 3,655 | 3,655 | 3,635 | 3,650 | 8,100 |
2017/10/13 | 3,650 | 3,655 | 3,630 | 3,655 | 8,500 |
2017/10/12 | 3,670 | 3,680 | 3,630 | 3,645 | 8,500 |
2017/10/11 | 3,685 | 3,685 | 3,635 | 3,675 | 9,000 |
2017/10/10 | 3,640 | 3,720 | 3,640 | 3,690 | 17,300 |
2017/10/06 | 3,650 | 3,690 | 3,625 | 3,630 | 14,000 |
2017/10/05 | 3,595 | 3,660 | 3,590 | 3,660 | 13,800 |
2017/10/04 | 3,590 | 3,645 | 3,565 | 3,610 | 12,200 |
2017/10/03 | 3,650 | 3,650 | 3,595 | 3,600 | 13,400 |
2017/10/02 | 3,610 | 3,700 | 3,555 | 3,625 | 15,200 |
2017/09/29 | 3,720 | 3,730 | 3,600 | 3,620 | 28,700 |
2017/09/28 | 3,565 | 3,750 | 3,545 | 3,720 | 28,100 |
2017/09/27 | 3,345 | 3,540 | 3,255 | 3,530 | 27,300 |
2017/09/26 | 3,120 | 3,275 | 3,115 | 3,275 | 15,700 |
2017/09/25 | 3,100 | 3,100 | 3,065 | 3,080 | 6,800 |
2017/09/22 | 3,100 | 3,105 | 3,050 | 3,090 | 7,400 |
2017/09/21 | 3,135 | 3,170 | 3,110 | 3,110 | 7,800 |
2017/09/20 | 3,105 | 3,145 | 3,080 | 3,130 | 12,900 |
2017/09/19 | 2,883 | 3,180 | 2,883 | 3,035 | 19,700 |
2017/09/15 | 2,869 | 2,890 | 2,860 | 2,870 | 3,600 |
2017/09/14 | 2,844 | 2,883 | 2,844 | 2,877 | 5,000 |
2017/09/13 | 2,827 | 2,861 | 2,827 | 2,838 | 8,300 |
2017/09/12 | 2,889 | 2,890 | 2,820 | 2,856 | 37,500 |
2017/09/11 | 2,546 | 2,900 | 2,515 | 2,889 | 48,700 |
2017/09/08 | 2,499 | 2,506 | 2,486 | 2,506 | 2,900 |
2017/09/07 | 2,454 | 2,560 | 2,454 | 2,506 | 2,900 |
2017/09/06 | 2,421 | 2,487 | 2,418 | 2,454 | 6,200 |
2017/09/05 | 2,535 | 2,535 | 2,450 | 2,471 | 8,200 |
2017/09/04 | 2,539 | 2,566 | 2,521 | 2,524 | 7,400 |
2017/09/01 | 2,650 | 2,650 | 2,500 | 2,547 | 28,900 |
2017/08/31 | 2,493 | 2,600 | 2,482 | 2,558 | 14,500 |
2017/08/30 | 2,425 | 2,456 | 2,425 | 2,449 | 6,700 |
2017/08/29 | 2,397 | 2,415 | 2,397 | 2,410 | 4,400 |
2017/08/28 | 2,399 | 2,400 | 2,383 | 2,400 | 8,800 |
2017/08/25 | 2,374 | 2,379 | 2,374 | 2,378 | 2,900 |
2017/08/24 | 2,356 | 2,380 | 2,356 | 2,380 | 1,700 |
2017/08/23 | 2,350 | 2,355 | 2,349 | 2,351 | 2,100 |
2017/08/22 | 2,345 | 2,345 | 2,333 | 2,335 | 800 |
2017/08/21 | 2,336 | 2,345 | 2,325 | 2,345 | 3,000 |
2017/08/18 | 2,345 | 2,345 | 2,332 | 2,336 | 2,400 |
2017/08/17 | 2,337 | 2,355 | 2,337 | 2,347 | 3,500 |
2017/08/16 | 2,367 | 2,400 | 2,300 | 2,337 | 28,600 |
2017/08/15 | 2,290 | 2,290 | 2,277 | 2,285 | 3,100 |
2017/08/14 | 2,290 | 2,290 | 2,278 | 2,290 | 2,700 |
2017/08/10 | 2,282 | 2,292 | 2,281 | 2,292 | 1,400 |
2017/08/09 | 2,306 | 2,306 | 2,288 | 2,294 | 6,100 |
2017/08/08 | 2,309 | 2,317 | 2,309 | 2,316 | 1,500 |
2017/08/07 | 2,307 | 2,319 | 2,307 | 2,319 | 4,200 |
2017/08/04 | 2,300 | 2,302 | 2,295 | 2,302 | 1,400 |
2017/08/03 | 2,298 | 2,305 | 2,295 | 2,295 | 4,000 |
2017/08/02 | 2,285 | 2,298 | 2,285 | 2,298 | 2,900 |
2017/08/01 | 2,286 | 2,286 | 2,282 | 2,282 | 2,600 |
2017/07/31 | 2,277 | 2,280 | 2,276 | 2,280 | 1,900 |
2017/07/28 | 2,277 | 2,279 | 2,275 | 2,275 | 1,600 |
2017/07/27 | 2,277 | 2,277 | 2,268 | 2,276 | 1,700 |
2017/07/26 | 2,277 | 2,277 | 2,271 | 2,277 | 3,100 |
2017/07/25 | 2,265 | 2,276 | 2,265 | 2,270 | 3,200 |
2017/07/24 | 2,268 | 2,268 | 2,260 | 2,264 | 3,200 |
2017/07/21 | 2,258 | 2,260 | 2,255 | 2,260 | 2,700 |
2017/07/20 | 2,253 | 2,253 | 2,253 | 2,253 | 700 |
2017/07/19 | 2,240 | 2,247 | 2,238 | 2,247 | 900 |
2017/07/18 | 2,249 | 2,250 | 2,240 | 2,240 | 5,400 |
2017/07/14 | 2,247 | 2,249 | 2,246 | 2,246 | 800 |
2017/07/13 | 2,249 | 2,249 | 2,240 | 2,247 | 400 |
2017/07/12 | 2,246 | 2,246 | 2,240 | 2,240 | 1,300 |
2017/07/11 | 2,257 | 2,257 | 2,242 | 2,242 | 1,600 |
2017/07/10 | 2,235 | 2,259 | 2,233 | 2,258 | 1,600 |
2017/07/07 | 2,241 | 2,241 | 2,235 | 2,235 | 2,100 |
2017/07/06 | 2,238 | 2,240 | 2,235 | 2,240 | 800 |
2017/07/05 | 2,254 | 2,254 | 2,238 | 2,238 | 300 |
2017/07/04 | 2,243 | 2,258 | 2,243 | 2,244 | 1,400 |
2017/07/03 | 2,256 | 2,256 | 2,250 | 2,250 | 1,400 |
2017/06/30 | 2,254 | 2,255 | 2,245 | 2,255 | 2,200 |
2017/06/29 | 2,250 | 2,255 | 2,242 | 2,255 | 1,900 |
2017/06/28 | 2,246 | 2,246 | 2,232 | 2,242 | 1,300 |
2017/06/27 | 2,249 | 2,249 | 2,223 | 2,227 | 3,000 |
2017/06/26 | 2,242 | 2,242 | 2,241 | 2,241 | 1,300 |
2017/06/23 | 2,234 | 2,234 | 2,217 | 2,226 | 1,300 |
2017/06/22 | 2,219 | 2,233 | 2,215 | 2,216 | 1,600 |
2017/06/21 | 2,223 | 2,226 | 2,217 | 2,218 | 2,400 |
2017/06/20 | 2,238 | 2,238 | 2,216 | 2,217 | 1,900 |
2017/06/19 | 2,216 | 2,221 | 2,211 | 2,211 | 1,900 |
2017/06/16 | 2,216 | 2,250 | 2,209 | 2,209 | 2,900 |
2017/06/15 | 2,196 | 2,213 | 2,196 | 2,210 | 1,600 |
2017/06/14 | 2,198 | 2,200 | 2,195 | 2,200 | 1,000 |
2017/06/13 | 2,223 | 2,223 | 2,185 | 2,199 | 6,800 |
2017/06/12 | 2,203 | 2,223 | 2,203 | 2,223 | 1,700 |
2017/06/09 | 2,234 | 2,234 | 2,210 | 2,210 | 2,500 |
2017/06/08 | 2,250 | 2,250 | 2,233 | 2,243 | 1,500 |
2017/06/07 | 2,247 | 2,247 | 2,246 | 2,246 | 900 |
2017/06/06 | 2,243 | 2,250 | 2,238 | 2,249 | 3,600 |
2017/06/05 | 2,240 | 2,249 | 2,221 | 2,234 | 2,500 |
2017/06/02 | 2,235 | 2,236 | 2,230 | 2,230 | 4,100 |
2017/06/01 | 2,242 | 2,242 | 2,227 | 2,233 | 2,600 |
2017/05/31 | 2,235 | 2,241 | 2,213 | 2,218 | 4,700 |
2017/05/30 | 2,247 | 2,281 | 2,221 | 2,235 | 30,200 |
2017/05/29 | 2,170 | 2,197 | 2,170 | 2,197 | 6,700 |
2017/05/26 | 2,160 | 2,180 | 2,160 | 2,160 | 3,400 |
2017/05/25 | 2,160 | 2,160 | 2,157 | 2,159 | 1,400 |
2017/05/24 | 2,160 | 2,160 | 2,159 | 2,159 | 2,400 |
2017/05/23 | 2,158 | 2,160 | 2,157 | 2,160 | 1,700 |
2017/05/22 | 2,160 | 2,160 | 2,155 | 2,159 | 2,000 |
2017/05/19 | 2,160 | 2,162 | 2,150 | 2,150 | 4,000 |
2017/05/18 | 2,150 | 2,159 | 2,150 | 2,156 | 1,700 |
2017/05/17 | 2,160 | 2,170 | 2,154 | 2,164 | 2,600 |
2017/05/16 | 2,175 | 2,175 | 2,141 | 2,160 | 4,600 |
2017/05/15 | 2,178 | 2,178 | 2,161 | 2,171 | 2,200 |
2017/05/12 | 2,182 | 2,185 | 2,179 | 2,179 | 1,800 |
2017/05/11 | 2,178 | 2,182 | 2,176 | 2,182 | 2,100 |
2017/05/10 | 2,192 | 2,192 | 2,178 | 2,178 | 2,900 |
2017/05/09 | 2,156 | 2,180 | 2,156 | 2,180 | 6,500 |
2017/05/08 | 2,150 | 2,154 | 2,140 | 2,152 | 6,300 |
2017/05/02 | 2,145 | 2,168 | 2,145 | 2,148 | 5,300 |
2017/05/01 | 2,158 | 2,159 | 2,145 | 2,145 | 7,200 |
2017/04/28 | 2,167 | 2,167 | 2,150 | 2,155 | 3,300 |
2017/04/27 | 2,151 | 2,177 | 2,151 | 2,157 | 12,300 |
2017/04/26 | 2,164 | 2,193 | 2,156 | 2,156 | 89,400 |
2017/04/25 | 2,244 | 2,272 | 2,242 | 2,272 | 159,700 |
2017/04/24 | 2,266 | 2,270 | 2,255 | 2,255 | 35,800 |
2017/04/21 | 2,268 | 2,273 | 2,266 | 2,266 | 9,500 |
2017/04/20 | 2,268 | 2,277 | 2,263 | 2,269 | 10,500 |
2017/04/19 | 2,255 | 2,267 | 2,252 | 2,262 | 5,900 |
2017/04/18 | 2,236 | 2,260 | 2,236 | 2,257 | 6,100 |
2017/04/17 | 2,232 | 2,242 | 2,230 | 2,236 | 7,000 |
2017/04/14 | 2,245 | 2,249 | 2,242 | 2,242 | 2,600 |
2017/04/13 | 2,251 | 2,253 | 2,250 | 2,253 | 2,800 |
2017/04/12 | 2,255 | 2,256 | 2,252 | 2,252 | 5,000 |
2017/04/11 | 2,257 | 2,265 | 2,257 | 2,262 | 3,800 |
2017/04/10 | 2,260 | 2,264 | 2,257 | 2,264 | 10,700 |
2017/04/07 | 2,261 | 2,271 | 2,261 | 2,263 | 4,600 |
2017/04/06 | 2,293 | 2,293 | 2,261 | 2,261 | 12,400 |
2017/04/05 | 2,282 | 2,287 | 2,280 | 2,286 | 5,200 |
2017/04/04 | 2,304 | 2,304 | 2,293 | 2,295 | 6,100 |
2017/04/03 | 2,289 | 2,304 | 2,286 | 2,304 | 10,000 |
2017/03/31 | 2,331 | 2,337 | 2,290 | 2,293 | 23,700 |
2017/03/30 | 2,345 | 2,345 | 2,332 | 2,339 | 14,800 |
2017/03/29 | 2,300 | 2,339 | 2,300 | 2,331 | 14,600 |
2017/03/28 | 2,290 | 2,295 | 2,273 | 2,295 | 10,200 |
2017/03/27 | 2,250 | 2,270 | 2,233 | 2,270 | 9,300 |
2017/03/24 | 2,210 | 2,225 | 2,209 | 2,225 | 3,300 |
2017/03/23 | 2,190 | 2,210 | 2,160 | 2,190 | 3,900 |
2017/03/22 | 2,160 | 2,186 | 2,160 | 2,186 | 4,100 |
2017/03/21 | 2,180 | 2,180 | 2,175 | 2,178 | 3,500 |
2017/03/17 | 2,154 | 2,166 | 2,154 | 2,166 | 2,400 |
2017/03/16 | 2,148 | 2,156 | 2,140 | 2,151 | 3,100 |
2017/03/15 | 2,149 | 2,149 | 2,135 | 2,140 | 2,600 |
2017/03/14 | 2,132 | 2,149 | 2,131 | 2,149 | 2,900 |
2017/03/13 | 2,141 | 2,146 | 2,135 | 2,141 | 2,100 |
2017/03/10 | 2,149 | 2,149 | 2,137 | 2,141 | 1,600 |
2017/03/09 | 2,141 | 2,155 | 2,136 | 2,142 | 3,300 |
2017/03/08 | 2,130 | 2,131 | 2,120 | 2,130 | 3,400 |
2017/03/07 | 2,183 | 2,183 | 2,126 | 2,130 | 8,300 |
2017/03/06 | 2,161 | 2,190 | 2,132 | 2,190 | 8,400 |
2017/03/03 | 2,125 | 2,159 | 2,125 | 2,153 | 7,500 |
2017/03/02 | 2,103 | 2,119 | 2,103 | 2,113 | 7,000 |
2017/03/01 | 2,100 | 2,103 | 2,087 | 2,103 | 6,100 |
2017/02/28 | 2,079 | 2,098 | 2,079 | 2,098 | 7,300 |
2017/02/27 | 2,075 | 2,083 | 2,075 | 2,075 | 6,200 |
2017/02/24 | 2,070 | 2,078 | 2,070 | 2,075 | 2,500 |
2017/02/23 | 2,076 | 2,080 | 2,070 | 2,070 | 3,600 |
2017/02/22 | 2,075 | 2,088 | 2,075 | 2,075 | 3,300 |
2017/02/21 | 2,044 | 2,066 | 2,044 | 2,066 | 5,600 |
2017/02/20 | 2,050 | 2,050 | 2,033 | 2,039 | 3,500 |
2017/02/17 | 2,020 | 2,050 | 2,020 | 2,033 | 7,400 |
2017/02/16 | 2,018 | 2,018 | 2,015 | 2,018 | 900 |
2017/02/15 | 2,011 | 2,019 | 2,011 | 2,015 | 1,200 |
2017/02/14 | 2,019 | 2,020 | 2,010 | 2,010 | 1,500 |
2017/02/13 | 2,009 | 2,018 | 2,009 | 2,018 | 600 |
2017/02/10 | 2,014 | 2,014 | 2,005 | 2,005 | 1,400 |
2017/02/09 | 2,007 | 2,020 | 2,007 | 2,015 | 2,000 |
2017/02/08 | 2,001 | 2,001 | 2,001 | 2,001 | 100 |
2017/02/07 | 2,001 | 2,001 | 2,000 | 2,000 | 600 |
2017/02/06 | 2,012 | 2,015 | 1,996 | 2,008 | 2,300 |
2017/02/03 | 2,010 | 2,010 | 2,009 | 2,009 | 800 |
2017/02/02 | 2,017 | 2,019 | 2,014 | 2,015 | 2,200 |
2017/02/01 | 2,008 | 2,020 | 2,007 | 2,014 | 1,800 |
2017/01/31 | 2,001 | 2,001 | 2,000 | 2,001 | 700 |
2017/01/30 | 2,000 | 2,020 | 2,000 | 2,007 | 2,400 |
2017/01/27 | 2,003 | 2,004 | 1,997 | 1,997 | 1,900 |
2017/01/26 | 1,997 | 2,000 | 1,990 | 1,997 | 4,200 |
2017/01/25 | 1,988 | 1,994 | 1,988 | 1,988 | 1,800 |
2017/01/24 | 1,986 | 1,986 | 1,983 | 1,984 | 800 |
2017/01/23 | 1,986 | 1,986 | 1,979 | 1,985 | 1,900 |
2017/01/20 | 1,988 | 1,990 | 1,986 | 1,986 | 2,700 |
2017/01/19 | 1,988 | 1,988 | 1,981 | 1,988 | 1,600 |
2017/01/18 | 1,981 | 1,981 | 1,980 | 1,981 | 1,700 |
2017/01/17 | 1,989 | 1,989 | 1,985 | 1,985 | 600 |
2017/01/16 | 1,986 | 1,988 | 1,986 | 1,988 | 800 |
2017/01/13 | 1,987 | 1,989 | 1,983 | 1,984 | 2,800 |
2017/01/12 | 1,987 | 1,987 | 1,982 | 1,982 | 600 |
2017/01/11 | 1,979 | 1,987 | 1,979 | 1,982 | 2,700 |
2017/01/10 | 1,965 | 1,970 | 1,965 | 1,970 | 2,500 |
2017/01/06 | 1,966 | 1,975 | 1,966 | 1,974 | 1,200 |
2017/01/05 | 1,978 | 1,978 | 1,963 | 1,964 | 1,300 |
2017/01/04 | 1,973 | 1,980 | 1,964 | 1,965 | 2,600 |