3329 東和フードサービス(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 1,350 | 1,355 | 1,346 | 1,355 | 1,000 | 338.75 |
2010-12-29 | 1,340 | 1,358 | 1,340 | 1,343 | 500 | 335.75 |
2010-12-28 | 1,338 | 1,338 | 1,336 | 1,336 | 300 | 334 |
2010-12-27 | 1,345 | 1,345 | 1,339 | 1,340 | 900 | 335 |
2010-12-24 | 1,335 | 1,336 | 1,335 | 1,335 | 700 | 333.75 |
2010-12-22 | 1,344 | 1,344 | 1,335 | 1,335 | 1,900 | 333.75 |
2010-12-21 | 1,344 | 1,346 | 1,344 | 1,344 | 1,500 | 336 |
2010-12-20 | 1,340 | 1,344 | 1,337 | 1,344 | 900 | 336 |
2010-12-17 | 1,339 | 1,345 | 1,337 | 1,337 | 1,400 | 334.25 |
2010-12-16 | 1,340 | 1,340 | 1,338 | 1,338 | 500 | 334.50 |
2010-12-15 | 1,335 | 1,344 | 1,335 | 1,336 | 1,000 | 334 |
2010-12-14 | 1,335 | 1,340 | 1,335 | 1,340 | 900 | 335 |
2010-12-13 | 1,338 | 1,338 | 1,334 | 1,334 | 1,000 | 333.50 |
2010-12-10 | 1,340 | 1,340 | 1,335 | 1,338 | 1,000 | 334.50 |
2010-12-09 | 1,336 | 1,336 | 1,330 | 1,333 | 600 | 333.25 |
2010-12-08 | 1,332 | 1,333 | 1,331 | 1,333 | 1,900 | 333.25 |
2010-12-07 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 333 |
2010-12-06 | 1,331 | 1,332 | 1,331 | 1,332 | 200 | 333 |
2010-12-03 | 1,331 | 1,331 | 1,331 | 1,331 | 200 | 332.75 |
2010-12-02 | 1,345 | 1,345 | 1,331 | 1,331 | 600 | 332.75 |
2010-12-01 | 1,331 | 1,331 | 1,331 | 1,331 | 600 | 332.75 |
2010-11-30 | 1,345 | 1,345 | 1,343 | 1,343 | 400 | 335.75 |
2010-11-29 | 1,343 | 1,347 | 1,343 | 1,345 | 400 | 336.25 |
2010-11-26 | 1,346 | 1,346 | 1,343 | 1,343 | 300 | 335.75 |
2010-11-25 | 1,334 | 1,338 | 1,334 | 1,338 | 200 | 334.50 |
2010-11-24 | 1,334 | 1,334 | 1,331 | 1,331 | 900 | 332.75 |
2010-11-22 | 1,337 | 1,338 | 1,334 | 1,334 | 700 | 333.50 |
2010-11-19 | 1,338 | 1,338 | 1,338 | 1,338 | 200 | 334.50 |
2010-11-18 | 1,333 | 1,334 | 1,333 | 1,334 | 300 | 333.50 |
2010-11-17 | 1,337 | 1,340 | 1,337 | 1,340 | 300 | 335 |
2010-11-16 | 1,321 | 1,330 | 1,321 | 1,330 | 400 | 332.50 |
2010-11-15 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 331.25 |
2010-11-12 | 1,321 | 1,330 | 1,320 | 1,330 | 1,000 | 332.50 |
2010-11-11 | 1,323 | 1,323 | 1,320 | 1,320 | 1,300 | 330 |
2010-11-10 | 1,318 | 1,323 | 1,318 | 1,323 | 2,000 | 330.75 |
2010-11-09 | 1,319 | 1,320 | 1,313 | 1,320 | 300 | 330 |
2010-11-08 | 1,305 | 1,319 | 1,305 | 1,319 | 200 | 329.75 |
2010-11-05 | 1,299 | 1,319 | 1,299 | 1,315 | 900 | 328.75 |
2010-11-04 | 1,306 | 1,306 | 1,292 | 1,299 | 2,300 | 324.75 |
2010-11-02 | 1,323 | 1,325 | 1,310 | 1,319 | 2,200 | 329.75 |
2010-11-01 | 1,312 | 1,337 | 1,312 | 1,323 | 800 | 330.75 |
2010-10-29 | 1,319 | 1,332 | 1,310 | 1,310 | 2,300 | 327.50 |
2010-10-28 | 1,361 | 1,361 | 1,300 | 1,310 | 6,300 | 327.50 |
2010-10-27 | 1,398 | 1,400 | 1,355 | 1,362 | 40,000 | 340.50 |
2010-10-26 | 1,425 | 1,457 | 1,420 | 1,430 | 70,400 | 357.50 |
2010-10-25 | 1,490 | 1,499 | 1,455 | 1,457 | 14,500 | 364.25 |
2010-10-22 | 1,501 | 1,504 | 1,500 | 1,500 | 6,000 | 375 |
2010-10-21 | 1,501 | 1,505 | 1,501 | 1,501 | 2,900 | 375.25 |
2010-10-20 | 1,500 | 1,500 | 1,496 | 1,496 | 2,100 | 374 |
2010-10-19 | 1,495 | 1,500 | 1,493 | 1,500 | 1,900 | 375 |
2010-10-18 | 1,495 | 1,495 | 1,495 | 1,495 | 900 | 373.75 |
2010-10-15 | 1,506 | 1,510 | 1,502 | 1,502 | 2,900 | 375.50 |
2010-10-14 | 1,506 | 1,510 | 1,502 | 1,510 | 600 | 377.50 |
2010-10-13 | 1,515 | 1,520 | 1,507 | 1,507 | 3,200 | 376.75 |
2010-10-12 | 1,523 | 1,530 | 1,522 | 1,525 | 2,900 | 381.25 |
2010-10-08 | 1,540 | 1,540 | 1,535 | 1,535 | 1,300 | 383.75 |
2010-10-07 | 1,540 | 1,540 | 1,540 | 1,540 | 400 | 385 |
2010-10-06 | 1,538 | 1,540 | 1,538 | 1,540 | 1,500 | 385 |
2010-10-05 | 1,544 | 1,544 | 1,530 | 1,533 | 1,500 | 383.25 |
2010-10-04 | 1,549 | 1,557 | 1,545 | 1,550 | 1,700 | 387.50 |
2010-10-01 | 1,560 | 1,560 | 1,549 | 1,549 | 2,000 | 387.25 |
2010-09-30 | 1,568 | 1,569 | 1,557 | 1,557 | 2,800 | 389.25 |
2010-09-29 | 1,542 | 1,562 | 1,542 | 1,559 | 3,200 | 389.75 |
2010-09-28 | 1,516 | 1,539 | 1,516 | 1,539 | 2,300 | 384.75 |
2010-09-27 | 1,504 | 1,505 | 1,504 | 1,505 | 200 | 376.25 |
2010-09-24 | 1,508 | 1,508 | 1,498 | 1,507 | 1,000 | 376.75 |
2010-09-22 | 1,500 | 1,508 | 1,500 | 1,508 | 800 | 377 |
2010-09-21 | 1,501 | 1,509 | 1,500 | 1,500 | 1,700 | 375 |
2010-09-17 | 1,500 | 1,500 | 1,499 | 1,499 | 800 | 374.75 |
2010-09-16 | 1,507 | 1,507 | 1,506 | 1,506 | 300 | 376.50 |
2010-09-15 | 1,497 | 1,497 | 1,494 | 1,494 | 200 | 373.50 |
2010-09-14 | 1,500 | 1,500 | 1,497 | 1,498 | 700 | 374.50 |
2010-09-13 | 1,499 | 1,499 | 1,497 | 1,497 | 200 | 374.25 |
2010-09-10 | 1,488 | 1,488 | 1,485 | 1,485 | 1,000 | 371.25 |
2010-09-09 | 1,487 | 1,487 | 1,487 | 1,487 | 200 | 371.75 |
2010-09-08 | 1,490 | 1,490 | 1,488 | 1,488 | 500 | 372 |
2010-09-07 | 1,490 | 1,490 | 1,490 | 1,490 | 600 | 372.50 |
2010-09-06 | 1,533 | 1,533 | 1,491 | 1,491 | 1,100 | 372.75 |
2010-09-03 | 1,490 | 1,490 | 1,490 | 1,490 | 300 | 372.50 |
2010-09-02 | 1,525 | 1,525 | 1,500 | 1,500 | 500 | 375 |
2010-08-31 | 1,501 | 1,509 | 1,490 | 1,509 | 1,100 | 377.25 |
2010-08-30 | 1,495 | 1,499 | 1,495 | 1,499 | 400 | 374.75 |
2010-08-27 | 1,499 | 1,499 | 1,499 | 1,499 | 300 | 374.75 |
2010-08-26 | 1,499 | 1,499 | 1,499 | 1,499 | 300 | 374.75 |
2010-08-25 | 1,485 | 1,485 | 1,483 | 1,485 | 500 | 371.25 |
2010-08-24 | 1,486 | 1,486 | 1,486 | 1,486 | 100 | 371.50 |
2010-08-23 | 1,495 | 1,495 | 1,495 | 1,495 | 200 | 373.75 |
2010-08-19 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 375 |
2010-08-18 | 1,485 | 1,506 | 1,480 | 1,480 | 600 | 370 |
2010-08-17 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 370 |
2010-08-16 | 1,500 | 1,500 | 1,486 | 1,486 | 600 | 371.50 |
2010-08-13 | 1,500 | 1,510 | 1,500 | 1,510 | 300 | 377.50 |
2010-08-12 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 377.50 |
2010-08-11 | 1,513 | 1,513 | 1,513 | 1,513 | 400 | 378.25 |
2010-08-10 | 1,512 | 1,512 | 1,510 | 1,510 | 200 | 377.50 |
2010-08-09 | 1,520 | 1,520 | 1,516 | 1,520 | 500 | 380 |
2010-08-06 | 1,548 | 1,548 | 1,502 | 1,520 | 1,000 | 380 |
2010-08-05 | 1,549 | 1,549 | 1,549 | 1,549 | 400 | 387.25 |
2010-08-04 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 382.50 |
2010-08-02 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 382.50 |
2010-07-30 | 1,534 | 1,537 | 1,530 | 1,530 | 500 | 382.50 |
2010-07-29 | 1,535 | 1,539 | 1,524 | 1,524 | 700 | 381 |
2010-07-28 | 1,535 | 1,540 | 1,531 | 1,531 | 600 | 382.75 |
2010-07-27 | 1,527 | 1,530 | 1,513 | 1,530 | 700 | 382.50 |
2010-07-26 | 1,451 | 1,526 | 1,451 | 1,511 | 8,300 | 377.75 |
2010-07-23 | 1,630 | 1,630 | 1,626 | 1,626 | 1,100 | 406.50 |
2010-07-22 | 1,630 | 1,630 | 1,630 | 1,630 | 400 | 407.50 |
2010-07-21 | 1,630 | 1,640 | 1,630 | 1,640 | 600 | 410 |
2010-07-20 | 1,648 | 1,648 | 1,629 | 1,629 | 700 | 407.25 |
2010-07-16 | 1,646 | 1,648 | 1,645 | 1,648 | 400 | 412 |
2010-07-15 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 412.50 |
2010-07-14 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 412.50 |
2010-07-13 | 1,645 | 1,650 | 1,645 | 1,650 | 300 | 412.50 |
2010-07-12 | 1,650 | 1,650 | 1,645 | 1,645 | 900 | 411.25 |
2010-07-09 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 412.50 |
2010-07-08 | 1,635 | 1,644 | 1,635 | 1,644 | 400 | 411 |
2010-07-07 | 1,640 | 1,640 | 1,640 | 1,640 | 300 | 410 |
2010-07-06 | 1,635 | 1,635 | 1,635 | 1,635 | 100 | 408.75 |
2010-07-05 | 1,641 | 1,641 | 1,640 | 1,640 | 500 | 410 |
2010-07-02 | 1,645 | 1,645 | 1,641 | 1,641 | 500 | 410.25 |
2010-07-01 | 1,655 | 1,655 | 1,643 | 1,645 | 800 | 411.25 |
2010-06-29 | 1,665 | 1,665 | 1,665 | 1,665 | 200 | 416.25 |
2010-06-28 | 1,676 | 1,676 | 1,666 | 1,666 | 200 | 416.50 |
2010-06-25 | 1,673 | 1,673 | 1,650 | 1,668 | 700 | 417 |
2010-06-24 | 1,656 | 1,674 | 1,656 | 1,674 | 400 | 418.50 |
2010-06-23 | 1,678 | 1,678 | 1,656 | 1,660 | 1,100 | 415 |
2010-06-22 | 1,665 | 1,675 | 1,665 | 1,665 | 600 | 416.25 |
2010-06-21 | 1,698 | 1,698 | 1,650 | 1,661 | 700 | 415.25 |
2010-06-18 | 1,680 | 1,695 | 1,680 | 1,688 | 500 | 422 |
2010-06-17 | 1,669 | 1,669 | 1,669 | 1,669 | 800 | 417.25 |
2010-06-16 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 422.50 |
2010-06-15 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 422.50 |
2010-06-14 | 1,683 | 1,683 | 1,683 | 1,683 | 100 | 420.75 |
2010-06-11 | 1,685 | 1,685 | 1,685 | 1,685 | 300 | 421.25 |
2010-06-10 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 420 |
2010-06-09 | 1,706 | 1,706 | 1,678 | 1,680 | 800 | 420 |
2010-06-08 | 1,698 | 1,698 | 1,698 | 1,698 | 300 | 424.50 |
2010-06-07 | 1,671 | 1,698 | 1,671 | 1,698 | 300 | 424.50 |
2010-06-03 | 1,685 | 1,697 | 1,680 | 1,680 | 600 | 420 |
2010-05-31 | 1,690 | 1,690 | 1,666 | 1,666 | 1,600 | 416.50 |
2010-05-28 | 1,721 | 1,721 | 1,697 | 1,697 | 300 | 424.25 |
2010-05-26 | 1,680 | 1,680 | 1,676 | 1,676 | 200 | 419 |
2010-05-25 | 1,714 | 1,714 | 1,714 | 1,714 | 500 | 428.50 |
2010-05-24 | 1,667 | 1,730 | 1,667 | 1,714 | 800 | 428.50 |
2010-05-21 | 1,666 | 1,666 | 1,666 | 1,666 | 300 | 416.50 |
2010-05-20 | 1,695 | 1,695 | 1,666 | 1,666 | 300 | 416.50 |
2010-05-19 | 1,705 | 1,705 | 1,700 | 1,700 | 700 | 425 |
2010-05-18 | 1,720 | 1,720 | 1,709 | 1,709 | 900 | 427.25 |
2010-05-17 | 1,746 | 1,746 | 1,743 | 1,743 | 700 | 435.75 |
2010-05-14 | 1,725 | 1,725 | 1,725 | 1,725 | 500 | 431.25 |
2010-05-13 | 1,736 | 1,746 | 1,724 | 1,746 | 1,600 | 436.50 |
2010-05-12 | 1,753 | 1,755 | 1,735 | 1,735 | 700 | 433.75 |
2010-05-11 | 1,779 | 1,779 | 1,744 | 1,763 | 1,500 | 440.75 |
2010-05-10 | 1,749 | 1,749 | 1,735 | 1,735 | 800 | 433.75 |
2010-05-07 | 1,750 | 1,750 | 1,730 | 1,732 | 2,200 | 433 |
2010-05-06 | 1,801 | 1,801 | 1,781 | 1,785 | 3,300 | 446.25 |
2010-04-30 | 1,812 | 1,821 | 1,811 | 1,816 | 4,700 | 454 |
2010-04-28 | 1,802 | 1,810 | 1,802 | 1,805 | 3,800 | 451.25 |
2010-04-27 | 1,852 | 1,860 | 1,810 | 1,825 | 34,800 | 456.25 |
2010-04-26 | 1,865 | 1,899 | 1,860 | 1,899 | 71,700 | 474.75 |
2010-04-23 | 1,901 | 1,926 | 1,898 | 1,915 | 7,400 | 478.75 |
2010-04-22 | 1,920 | 1,929 | 1,893 | 1,898 | 11,200 | 474.50 |
2010-04-21 | 1,930 | 1,935 | 1,930 | 1,934 | 3,000 | 483.50 |
2010-04-20 | 1,916 | 1,930 | 1,915 | 1,930 | 3,500 | 482.50 |
2010-04-19 | 1,919 | 1,919 | 1,910 | 1,914 | 2,400 | 478.50 |
2010-04-16 | 1,913 | 1,919 | 1,911 | 1,919 | 2,000 | 479.75 |
2010-04-15 | 1,910 | 1,913 | 1,909 | 1,913 | 2,500 | 478.25 |
2010-04-14 | 1,918 | 1,919 | 1,910 | 1,910 | 4,000 | 477.50 |
2010-04-13 | 1,915 | 1,928 | 1,915 | 1,921 | 1,100 | 480.25 |
2010-04-12 | 1,940 | 1,940 | 1,910 | 1,924 | 9,200 | 481 |
2010-04-09 | 1,957 | 1,957 | 1,940 | 1,940 | 4,100 | 485 |
2010-04-08 | 1,960 | 1,960 | 1,955 | 1,955 | 300 | 488.75 |
2010-04-07 | 1,965 | 1,965 | 1,948 | 1,950 | 3,600 | 487.50 |
2010-04-06 | 1,950 | 1,955 | 1,947 | 1,950 | 1,300 | 487.50 |
2010-04-05 | 1,954 | 1,970 | 1,952 | 1,955 | 1,500 | 488.75 |
2010-04-02 | 1,960 | 1,960 | 1,942 | 1,944 | 2,200 | 486 |
2010-04-01 | 1,990 | 1,990 | 1,960 | 1,960 | 6,500 | 490 |
2010-03-31 | 1,985 | 2,000 | 1,985 | 2,000 | 3,400 | 500 |
2010-03-30 | 1,950 | 1,978 | 1,950 | 1,970 | 900 | 492.50 |
2010-03-29 | 1,903 | 1,979 | 1,903 | 1,930 | 1,700 | 482.50 |
2010-03-26 | 1,900 | 1,903 | 1,900 | 1,903 | 300 | 475.75 |
2010-03-25 | 1,881 | 1,904 | 1,881 | 1,890 | 1,700 | 472.50 |
2010-03-24 | 1,979 | 1,979 | 1,971 | 1,978 | 900 | 494.50 |
2010-03-23 | 1,930 | 1,934 | 1,929 | 1,929 | 1,200 | 482.25 |
2010-03-19 | 1,810 | 1,850 | 1,810 | 1,850 | 500 | 462.50 |
2010-03-18 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 455 |
2010-03-17 | 1,797 | 1,820 | 1,797 | 1,820 | 600 | 455 |
2010-03-16 | 1,773 | 1,780 | 1,773 | 1,780 | 800 | 445 |
2010-03-15 | 1,767 | 1,767 | 1,767 | 1,767 | 200 | 441.75 |
2010-03-12 | 1,763 | 1,763 | 1,763 | 1,763 | 100 | 440.75 |
2010-03-11 | 1,741 | 1,780 | 1,741 | 1,780 | 800 | 445 |
2010-03-10 | 1,745 | 1,745 | 1,745 | 1,745 | 300 | 436.25 |
2010-03-09 | 1,745 | 1,745 | 1,745 | 1,745 | 100 | 436.25 |
2010-03-08 | 1,722 | 1,745 | 1,722 | 1,745 | 500 | 436.25 |
2010-03-05 | 1,736 | 1,736 | 1,720 | 1,720 | 200 | 430 |
2010-03-02 | 1,749 | 1,749 | 1,749 | 1,749 | 200 | 437.25 |
2010-03-01 | 1,769 | 1,769 | 1,744 | 1,744 | 200 | 436 |
2010-02-26 | 1,780 | 1,780 | 1,745 | 1,745 | 600 | 436.25 |
2010-02-24 | 1,760 | 1,789 | 1,760 | 1,789 | 200 | 447.25 |
2010-02-23 | 1,794 | 1,794 | 1,794 | 1,794 | 300 | 448.50 |
2010-02-22 | 1,761 | 1,761 | 1,700 | 1,700 | 1,200 | 425 |
2010-02-19 | 1,799 | 1,799 | 1,761 | 1,761 | 700 | 440.25 |
2010-02-17 | 1,799 | 1,799 | 1,763 | 1,790 | 500 | 447.50 |
2010-02-16 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 440 |
2010-02-12 | 1,785 | 1,785 | 1,750 | 1,755 | 600 | 438.75 |
2010-02-09 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 450 |
2010-02-08 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 450 |
2010-02-05 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 450 |
2010-02-04 | 1,785 | 1,798 | 1,785 | 1,798 | 200 | 449.50 |
2010-02-02 | 1,785 | 1,785 | 1,785 | 1,785 | 100 | 446.25 |
2010-02-01 | 1,774 | 1,775 | 1,774 | 1,775 | 200 | 443.75 |
2010-01-29 | 1,765 | 1,765 | 1,765 | 1,765 | 200 | 441.25 |
2010-01-28 | 1,765 | 1,765 | 1,765 | 1,765 | 100 | 441.25 |
2010-01-27 | 1,756 | 1,780 | 1,756 | 1,780 | 300 | 445 |
2010-01-26 | 1,800 | 1,800 | 1,796 | 1,796 | 1,400 | 449 |
2010-01-25 | 1,740 | 1,770 | 1,740 | 1,770 | 300 | 442.50 |
2010-01-22 | 1,747 | 1,747 | 1,747 | 1,747 | 100 | 436.75 |
2010-01-18 | 1,750 | 1,750 | 1,739 | 1,739 | 300 | 434.75 |
2010-01-15 | 1,773 | 1,800 | 1,773 | 1,800 | 300 | 450 |
2010-01-14 | 1,790 | 1,790 | 1,770 | 1,780 | 400 | 445 |
2010-01-13 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 447.50 |
2010-01-12 | 1,701 | 1,750 | 1,701 | 1,750 | 300 | 437.50 |
2010-01-08 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 420 |
2010-01-05 | 1,650 | 1,660 | 1,650 | 1,660 | 800 | 415 |
分割・併合履歴 : [2017-10-27]1株→2株 [2015-10-28]1株→2株 [2005-04-25]1株→2株