3053 (株)ペッパーフードサービスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	54,600	54,699	54,501	54,501	22	90.84
2009-12-29	54,801	54,999	54,600	54,699	35	91.17
2009-12-28	54,999	55,299	54,501	54,699	88	91.17
2009-12-25	57,699	58,500	57,699	58,500	66	97.50
2009-12-24	57,999	58,500	57,501	58,500	55	97.50
2009-12-22	58,401	58,401	56,901	58,200	57	97
2009-12-21	58,899	58,899	57,501	58,800	62	98
2009-12-18	58,299	58,500	57,999	58,500	29	97.50
2009-12-17	58,800	59,100	58,200	58,200	29	97
2009-12-16	58,701	59,001	58,101	58,500	29	97.50
2009-12-15	59,499	59,499	58,599	59,400	23	99
2009-12-14	59,100	59,400	58,299	58,899	23	98.17
2009-12-11	59,400	59,499	58,800	58,800	22	98
2009-12-10	59,001	59,301	58,200	59,301	9	98.84
2009-12-09	57,900	58,101	57,900	57,999	23	96.67
2009-12-08	57,999	57,999	57,501	57,900	26	96.50
2009-12-07	57,999	57,999	57,900	57,999	18	96.67
2009-12-04	57,999	57,999	57,801	57,999	49	96.67
2009-12-03	58,500	58,500	57,999	58,401	56	97.34
2009-12-02	58,500	58,500	58,401	58,401	8	97.34
2009-12-01	58,599	59,400	58,299	58,401	27	97.34
2009-11-30	58,101	58,500	58,101	58,500	8	97.50
2009-11-27	59,001	59,001	58,299	58,299	9	97.17
2009-11-26	58,899	59,001	58,800	59,001	30	98.34
2009-11-25	58,899	59,001	58,899	58,899	6	98.17
2009-11-24	58,899	59,001	57,999	58,701	19	97.84
2009-11-20	56,799	57,999	56,799	57,999	9	96.67
2009-11-19	56,901	57,501	56,499	57,501	24	95.84
2009-11-18	61,299	61,299	56,799	56,901	84	94.84
2009-11-17	60,999	61,599	60,501	61,599	11	102.67
2009-11-16	61,899	61,899	61,299	61,401	18	102.34
2009-11-13	61,701	61,701	60,699	60,801	22	101.34
2009-11-12	60,999	60,999	60,699	60,999	9	101.67
2009-11-11	60,999	61,401	60,801	60,999	13	101.67
2009-11-10	60,999	61,101	60,900	60,900	9	101.50
2009-11-09	61,599	61,800	60,999	60,999	21	101.67
2009-11-06	61,200	61,299	60,801	60,999	24	101.67
2009-11-05	60,999	61,200	60,699	61,200	19	102
2009-11-04	60,201	60,801	60,201	60,801	30	101.34
2009-11-02	59,700	60,201	59,700	60,201	11	100.34
2009-10-30	60,000	60,201	59,499	60,201	30	100.34
2009-10-29	59,901	60,000	59,799	60,000	22	100
2009-10-28	60,000	60,699	60,000	60,201	3	100.34
2009-10-27	60,099	60,600	60,000	60,000	17	100
2009-10-26	60,501	60,900	59,901	60,000	66	100
2009-10-23	61,101	61,101	60,300	60,300	10	100.50
2009-10-22	61,800	61,800	60,000	60,000	47	100
2009-10-21	61,500	61,500	60,999	60,999	11	101.67
2009-10-20	61,401	61,701	60,999	61,701	6	102.84
2009-10-19	60,999	61,701	60,999	61,299	8	102.17
2009-10-16	61,500	61,500	60,501	61,500	8	102.50
2009-10-15	62,001	62,001	60,099	61,500	31	102.50
2009-10-14	62,001	62,001	61,800	62,001	15	103.34
2009-10-13	61,899	62,001	61,500	61,800	16	103
2009-10-09	61,599	61,599	60,501	60,801	6	101.34
2009-10-08	60,900	60,900	60,099	60,099	11	100.17
2009-10-07	60,000	60,300	60,000	60,300	4	100.50
2009-10-06	59,499	60,501	59,499	60,000	13	100
2009-10-05	59,901	60,000	59,499	59,499	22	99.17
2009-10-02	60,000	60,900	59,799	59,799	22	99.67
2009-10-01	60,501	60,999	60,000	60,099	27	100.17
2009-09-30	60,201	60,699	60,099	60,201	13	100.34
2009-09-29	60,099	61,200	60,099	60,399	36	100.67
2009-09-28	61,701	62,001	60,099	60,099	31	100.17
2009-09-25	61,599	62,001	60,999	62,001	30	103.34
2009-09-24	61,599	62,100	61,500	62,001	31	103.34
2009-09-18	63,501	63,501	62,100	62,100	34	103.50
2009-09-17	63,999	63,999	63,300	63,399	24	105.67
2009-09-16	65,301	65,301	63,999	63,999	25	106.67
2009-09-15	64,500	65,001	63,501	63,900	47	106.50
2009-09-14	65,700	65,799	63,000	63,699	111	106.17
2009-09-11	67,599	67,899	66,000	66,600	64	111
2009-09-10	67,800	68,001	66,099	66,600	89	111
2009-09-09	64,200	66,000	64,200	65,799	124	109.67
2009-09-08	62,301	66,000	62,301	63,501	381	105.84
2009-09-07	61,500	62,700	61,299	61,899	610	103.17
2009-09-04	70,599	71,001	70,500	71,001	6	118.34
2009-09-03	70,701	70,800	70,599	70,599	9	117.67
2009-09-02	71,700	71,700	70,599	70,599	4	117.67
2009-09-01	71,799	71,901	71,199	71,199	9	118.67
2009-08-31	71,400	71,799	71,400	71,799	3	119.67
2009-08-28	71,400	71,601	71,001	71,601	9	119.34
2009-08-27	71,199	71,499	71,001	71,400	13	119
2009-08-26	70,401	71,601	70,401	71,601	24	119.34
2009-08-25	70,500	71,001	70,500	70,500	17	117.50
2009-08-24	71,700	71,799	71,001	71,700	19	119.50
2009-08-21	70,200	71,499	70,200	71,400	11	119
2009-08-20	71,001	71,001	69,699	70,101	21	116.84
2009-08-19	71,700	72,000	70,101	70,101	32	116.84
2009-08-18	69,801	72,000	69,801	72,000	29	120
2009-08-17	71,001	71,001	69,600	69,600	18	116
2009-08-14	72,000	72,000	71,001	72,000	20	120
2009-08-13	72,201	72,201	70,200	71,001	21	118.34
2009-08-12	71,901	72,201	69,501	69,501	19	115.84
2009-08-11	70,899	72,000	70,899	71,901	11	119.84
2009-08-10	69,999	71,001	69,999	71,001	2	118.34
2009-08-07	69,999	69,999	69,600	69,600	8	116
2009-08-06	70,200	70,899	70,101	70,101	4	116.84
2009-08-05	72,000	72,099	71,001	71,001	8	118.34
2009-08-04	72,000	72,000	71,199	72,000	14	120
2009-08-03	72,201	72,201	71,499	72,000	8	120
2009-07-31	72,999	72,999	71,199	72,201	20	120.34
2009-07-30	69,999	72,399	69,999	72,300	20	120.50
2009-07-29	71,700	71,700	70,500	70,500	9	117.50
2009-07-28	72,000	72,999	71,100	72,099	46	120.17
2009-07-27	71,001	72,501	70,599	72,099	45	120.17
2009-07-24	66,999	70,500	66,999	69,900	68	116.50
2009-07-23	66,999	66,999	65,601	66,000	6	110
2009-07-22	66,600	66,999	65,499	65,601	8	109.34
2009-07-21	66,801	67,200	65,799	66,600	11	111
2009-07-17	67,299	67,299	64,800	64,899	17	108.17
2009-07-16	64,800	67,500	64,200	67,500	77	112.50
2009-07-15	64,299	64,299	64,299	64,299	39	107.17
2009-07-13	58,701	58,800	54,300	54,300	33	90.50
2009-07-10	60,300	60,300	58,800	58,800	28	98
2009-07-09	62,001	62,001	60,900	61,299	21	102.17
2009-07-08	66,399	66,399	62,499	62,499	24	104.17
2009-07-07	66,801	66,801	66,399	66,399	13	110.67
2009-07-06	67,101	67,101	66,600	66,801	20	111.34
2009-07-03	68,001	68,001	66,999	66,999	10	111.67
2009-07-02	67,299	67,500	67,200	67,200	9	112
2009-07-01	67,101	68,001	67,101	67,101	21	111.84
2009-06-30	67,101	67,899	67,101	67,101	9	111.84
2009-06-29	67,899	68,001	67,101	67,101	17	111.84
2009-06-26	67,800	68,001	66,999	67,500	12	112.50
2009-06-25	69,000	69,000	65,700	66,801	68	111.34
2009-06-24	71,199	71,901	70,500	71,499	63	119.17
2009-06-23	72,000	72,399	71,499	71,499	26	119.17
2009-06-22	72,399	72,600	71,499	72,600	40	121
2009-06-19	72,399	72,501	71,700	72,300	20	120.50
2009-06-18	76,200	76,200	69,999	72,501	78	120.84
2009-06-17	77,499	77,799	76,701	76,701	35	127.84
2009-06-16	77,700	77,700	76,101	77,499	27	129.17
2009-06-15	74,601	75,999	74,400	75,999	32	126.67
2009-06-12	74,400	74,499	73,500	74,400	31	124
2009-06-11	74,499	74,499	73,500	74,499	38	124.17
2009-06-10	71,100	72,501	71,100	72,501	31	120.84
2009-06-09	71,499	71,499	70,500	71,400	17	119
2009-06-08	69,999	71,100	69,999	71,001	36	118.34
2009-06-05	70,200	71,400	70,101	70,101	18	116.84
2009-06-04	70,200	71,499	69,801	70,200	34	117
2009-06-03	72,501	72,501	71,001	71,499	30	119.17
2009-06-02	71,400	72,900	69,999	71,499	54	119.17
2009-06-01	70,800	71,901	69,501	71,700	39	119.50
2009-05-29	69,099	70,200	68,499	69,501	39	115.84
2009-05-28	62,001	66,699	62,001	66,699	53	111.17
2009-05-27	60,999	61,701	60,399	61,701	31	102.84
2009-05-26	59,601	60,000	59,100	60,000	24	100
2009-05-25	59,799	60,000	57,999	58,599	30	97.67
2009-05-22	58,101	60,000	58,101	59,199	22	98.67
2009-05-21	58,101	58,101	57,999	58,101	13	96.84
2009-05-20	58,500	58,500	57,999	57,999	10	96.67
2009-05-19	58,299	58,500	58,299	58,500	8	97.50
2009-05-18	59,700	60,000	57,999	58,200	30	97
2009-05-15	59,799	60,000	59,601	59,601	29	99.34
2009-05-14	59,100	59,100	58,101	58,500	25	97.50
2009-05-13	59,499	59,601	59,001	59,199	15	98.67
2009-05-12	57,000	59,601	57,000	59,601	63	99.34
2009-05-11	54,000	55,500	54,000	55,500	24	92.50
2009-05-08	51,399	53,001	51,399	53,001	23	88.34
2009-05-07	51,000	51,699	51,000	51,399	22	85.67
2009-05-01	50,199	50,700	50,199	50,499	26	84.17
2009-04-30	48,801	49,800	48,399	49,800	18	83
2009-04-28	49,200	51,000	48,999	48,999	32	81.67
2009-04-27	50,499	50,499	50,001	50,100	14	83.50
2009-04-24	48,501	49,800	48,501	49,800	26	83
2009-04-23	47,499	48,000	47,499	48,000	21	80
2009-04-22	46,401	47,100	45,999	47,100	16	78.50
2009-04-21	45,801	45,801	45,801	45,801	5	76.34
2009-04-20	45,900	47,001	45,801	45,999	48	76.67
2009-04-17	45,600	45,801	45,501	45,801	17	76.34
2009-04-16	45,150	45,501	45,000	45,000	15	75
2009-04-15	44,499	45,099	44,001	45,099	34	75.17
2009-04-14	42,501	43,800	42,501	43,401	41	72.34
2009-04-13	41,151	42,501	41,151	42,000	15	70
2009-04-10	42,201	42,600	40,950	40,950	66	68.25
2009-04-09	42,099	42,501	42,000	42,399	25	70.67
2009-04-08	41,949	42,501	41,949	42,450	8	70.75
2009-04-07	41,001	41,700	41,001	41,499	14	69.17
2009-04-06	40,551	40,950	40,500	40,950	13	68.25
2009-04-03	40,599	40,701	40,200	40,200	33	67
2009-04-02	40,350	40,701	40,200	40,299	34	67.17
2009-04-01	40,101	40,800	40,101	40,200	10	67
2009-03-31	41,001	41,001	39,999	39,999	24	66.67
2009-03-30	40,599	41,001	40,599	41,001	16	68.34
2009-03-27	40,800	41,001	40,299	41,001	12	68.34
2009-03-26	39,999	40,401	39,999	40,401	14	67.34
2009-03-25	39,951	39,999	39,951	39,999	18	66.67
2009-03-24	40,701	40,701	39,999	40,050	34	66.75
2009-03-23	40,551	40,551	39,900	39,900	18	66.50
2009-03-19	39,999	40,551	39,801	40,551	18	67.59
2009-03-18	39,900	40,899	39,801	39,801	22	66.34
2009-03-17	39,999	39,999	39,900	39,900	14	66.50
2009-03-16	39,999	39,999	39,951	39,951	14	66.59
2009-03-13	40,599	40,599	39,600	39,999	16	66.67
2009-03-12	39,501	39,501	39,000	39,000	21	65
2009-03-11	39,849	39,849	39,501	39,501	2	65.84
2009-03-10	39,051	39,849	39,051	39,849	5	66.42
2009-03-09	39,099	39,099	39,051	39,051	10	65.09
2009-03-06	39,801	39,999	39,801	39,999	4	66.67
2009-03-05	39,699	39,900	39,699	39,801	7	66.34
2009-03-04	39,651	39,651	39,651	39,651	1	66.09
2009-03-03	39,999	39,999	39,501	39,501	7	65.84
2009-03-02	40,899	40,899	39,999	39,999	25	66.67
2009-02-27	41,001	41,001	40,899	40,899	3	68.17
2009-02-26	40,899	41,001	39,999	41,001	5	68.34
2009-02-25	40,599	40,599	39,501	39,501	5	65.84
2009-02-24	39,900	39,999	39,000	39,000	11	65
2009-02-23	40,500	40,500	40,500	40,500	3	67.50
2009-02-20	39,999	39,999	39,900	39,951	5	66.59
2009-02-19	39,999	39,999	39,999	39,999	4	66.67
2009-02-18	41,001	41,001	40,200	40,200	2	67
2009-02-16	40,149	41,700	39,999	39,999	7	66.67
2009-02-13	42,501	42,501	39,549	39,549	16	65.92
2009-02-12	39,000	39,000	39,000	39,000	1	65
2009-02-10	39,999	40,101	38,499	38,499	17	64.17
2009-02-09	41,499	41,499	40,101	41,001	5	68.34
2009-02-06	42,501	42,501	42,501	42,501	5	70.84
2009-02-05	39,399	39,999	39,000	39,999	7	66.67
2009-02-04	39,999	39,999	39,501	39,600	10	66
2009-02-03	41,901	41,901	40,401	40,401	6	67.34
2009-02-02	42,999	42,999	39,999	39,999	20	66.67
2009-01-30	40,401	41,001	39,501	39,801	34	66.34
2009-01-29	41,499	42,000	41,499	42,000	7	70
2009-01-28	42,000	42,000	41,499	41,499	8	69.17
2009-01-27	42,099	42,351	42,099	42,351	2	70.59
2009-01-26	41,949	41,949	41,949	41,949	1	69.92
2009-01-22	42,000	42,000	42,000	42,000	1	70
2009-01-21	42,501	42,501	42,000	42,000	6	70
2009-01-20	42,000	42,000	42,000	42,000	4	70
2009-01-19	43,500	43,500	42,501	42,501	18	70.84
2009-01-16	45,000	45,000	45,000	45,000	4	75
2009-01-15	46,401	46,401	44,001	44,001	13	73.34
2009-01-14	44,001	45,201	44,001	45,201	7	75.34
2009-01-13	44,499	44,499	44,499	44,499	1	74.17
2009-01-09	44,799	44,799	44,499	44,499	5	74.17
2009-01-08	45,051	45,450	44,799	44,799	7	74.67
2009-01-07	45,900	45,999	45,000	45,000	13	75
2009-01-06	44,499	45,900	44,499	45,900	14	76.50
2009-01-05	43,749	44,451	43,701	44,451	7	74.09

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3053 (株)ペッパーフードサービス の時系列データ [2009年度]

3053 (株)ペッパーフードサービスの時系列データ [2009年度]