3053 (株)ペッパーフードサービス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 212,001 | 216,000 | 210,999 | 212,001 | 58 | 353.34 |
| 2006-12-28 | 219,000 | 219,999 | 207,999 | 213,999 | 193 | 356.67 |
| 2006-12-27 | 215,001 | 219,999 | 210,000 | 215,001 | 98 | 358.34 |
| 2006-12-26 | 213,000 | 216,000 | 206,001 | 213,999 | 282 | 356.67 |
| 2006-12-25 | 222,000 | 222,000 | 213,999 | 222,000 | 229 | 370 |
| 2006-12-22 | 231,000 | 234,000 | 225,000 | 228,000 | 93 | 380 |
| 2006-12-21 | 237,999 | 240,000 | 230,001 | 231,999 | 108 | 386.67 |
| 2006-12-20 | 228,000 | 240,999 | 228,000 | 231,000 | 137 | 385 |
| 2006-12-19 | 239,001 | 239,001 | 227,001 | 227,001 | 118 | 378.34 |
| 2006-12-18 | 233,001 | 240,000 | 231,999 | 239,001 | 82 | 398.34 |
| 2006-12-15 | 231,999 | 237,999 | 231,999 | 231,999 | 151 | 386.67 |
| 2006-12-14 | 230,001 | 249,999 | 225,999 | 230,001 | 571 | 383.34 |
| 2006-12-13 | 228,000 | 230,001 | 221,001 | 228,000 | 104 | 380 |
| 2006-12-12 | 243,999 | 243,999 | 227,001 | 228,000 | 154 | 380 |
| 2006-12-11 | 233,001 | 243,999 | 228,000 | 240,000 | 109 | 400 |
| 2006-12-08 | 236,001 | 240,000 | 231,000 | 231,000 | 82 | 385 |
| 2006-12-07 | 252,000 | 252,000 | 230,001 | 240,000 | 204 | 400 |
| 2006-12-06 | 254,001 | 266,001 | 254,001 | 255,999 | 300 | 426.67 |
| 2006-12-05 | 234,999 | 258,000 | 231,999 | 252,000 | 270 | 420 |
| 2006-12-04 | 225,000 | 228,999 | 222,000 | 228,000 | 64 | 380 |
| 2006-12-01 | 212,001 | 222,999 | 209,001 | 222,999 | 101 | 371.67 |
| 2006-11-30 | 222,000 | 224,001 | 210,000 | 210,000 | 222 | 350 |
| 2006-11-29 | 213,999 | 225,000 | 213,000 | 216,000 | 164 | 360 |
| 2006-11-28 | 200,001 | 210,000 | 195,999 | 209,001 | 188 | 348.34 |
| 2006-11-27 | 188,001 | 203,001 | 188,001 | 200,001 | 196 | 333.34 |
| 2006-11-24 | 174,999 | 195,000 | 174,000 | 191,001 | 149 | 318.34 |
| 2006-11-22 | 170,001 | 189,999 | 168,999 | 177,999 | 182 | 296.67 |
| 2006-11-21 | 180,000 | 183,000 | 165,999 | 168,999 | 171 | 281.67 |
| 2006-11-20 | 186,999 | 186,999 | 176,001 | 183,999 | 130 | 306.67 |
| 2006-11-17 | 200,001 | 200,001 | 189,999 | 191,001 | 72 | 318.34 |
| 2006-11-16 | 203,001 | 204,000 | 198,000 | 204,000 | 106 | 340 |
| 2006-11-15 | 206,001 | 206,001 | 201,000 | 203,001 | 85 | 338.34 |
| 2006-11-14 | 207,999 | 210,000 | 198,000 | 207,999 | 175 | 346.67 |
| 2006-11-13 | 210,000 | 213,999 | 200,001 | 210,000 | 498 | 350 |
| 2006-11-10 | 231,999 | 231,999 | 225,000 | 225,999 | 70 | 376.67 |
| 2006-11-09 | 231,999 | 234,999 | 228,000 | 231,000 | 67 | 385 |
| 2006-11-08 | 243,000 | 245,001 | 231,000 | 231,000 | 62 | 385 |
| 2006-11-07 | 240,000 | 242,001 | 240,000 | 240,999 | 20 | 401.67 |
| 2006-11-06 | 246,999 | 248,001 | 236,001 | 239,001 | 52 | 398.34 |
| 2006-11-02 | 248,001 | 249,999 | 243,000 | 243,000 | 63 | 405 |
| 2006-11-01 | 252,000 | 252,000 | 248,001 | 249,000 | 29 | 415 |
| 2006-10-31 | 249,999 | 249,999 | 246,000 | 248,001 | 57 | 413.34 |
| 2006-10-30 | 249,999 | 254,001 | 245,001 | 254,001 | 62 | 423.34 |
| 2006-10-27 | 255,000 | 255,999 | 249,999 | 252,000 | 53 | 420 |
| 2006-10-26 | 251,001 | 255,999 | 246,999 | 251,001 | 99 | 418.34 |
| 2006-10-25 | 255,999 | 258,000 | 249,000 | 249,000 | 122 | 415 |
| 2006-10-24 | 266,001 | 266,001 | 254,001 | 255,000 | 362 | 425 |
| 2006-10-23 | 261,999 | 267,000 | 255,999 | 264,999 | 177 | 441.67 |
| 2006-10-20 | 269,001 | 269,001 | 255,000 | 264,999 | 161 | 441.67 |
| 2006-10-19 | 269,001 | 269,001 | 258,000 | 264,999 | 224 | 441.67 |
| 2006-10-18 | 249,999 | 266,001 | 245,001 | 266,001 | 188 | 443.34 |
| 2006-10-17 | 257,001 | 257,001 | 240,999 | 248,001 | 197 | 413.34 |
| 2006-10-16 | 245,001 | 261,999 | 245,001 | 255,999 | 332 | 426.67 |
| 2006-10-13 | 234,000 | 243,999 | 228,000 | 240,999 | 195 | 401.67 |
| 2006-10-12 | 236,001 | 248,001 | 225,000 | 225,999 | 319 | 376.67 |
| 2006-10-11 | 251,001 | 258,000 | 234,000 | 236,001 | 381 | 393.34 |
| 2006-10-10 | 261,000 | 266,001 | 249,999 | 255,000 | 249 | 425 |
| 2006-10-06 | 270,000 | 273,000 | 258,000 | 273,000 | 523 | 455 |
| 2006-10-05 | 288,999 | 290,001 | 273,999 | 275,001 | 405 | 458.34 |
| 2006-10-04 | 287,001 | 290,001 | 281,001 | 285,000 | 609 | 475 |
| 2006-10-03 | 288,000 | 293,001 | 282,999 | 284,001 | 758 | 473.34 |
| 2006-10-02 | 293,001 | 306,000 | 288,999 | 291,000 | 1,355 | 485 |
| 2006-09-29 | 291,000 | 303,000 | 288,999 | 294,000 | 2,306 | 490 |
| 2006-09-28 | 293,001 | 302,001 | 285,000 | 290,001 | 2,578 | 483.34 |
| 2006-09-27 | 300,000 | 312,000 | 288,000 | 290,001 | 9,112 | 483.34 |
| 2006-09-26 | 279,000 | 317,001 | 276,000 | 305,001 | 9,092 | 508.34 |
| 2006-09-25 | 324,000 | 324,000 | 275,001 | 276,999 | 10,244 | 461.67 |
| 2006-09-22 | 288,999 | 330,000 | 278,001 | 324,999 | 14,804 | 541.67 |
| 2006-09-21 | 357,000 | 360,000 | 306,999 | 306,999 | 10,502 | 511.67 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2015-06-26]1株→3株 [2013-06-26]1株→100株
