3053 (株)ペッパーフードサービスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	42,099	42,501	42,000	42,501	55	70.84
2011-12-29	41,649	42,000	41,601	41,949	57	69.92
2011-12-28	41,250	42,201	41,199	42,099	177	70.17
2011-12-27	43,950	44,199	43,800	44,199	147	73.67
2011-12-26	43,950	44,001	43,599	43,950	133	73.25
2011-12-22	44,151	44,199	43,950	43,950	83	73.25
2011-12-21	44,049	44,151	44,001	44,151	62	73.59
2011-12-20	44,100	44,100	43,950	44,049	45	73.42
2011-12-19	44,151	44,151	44,001	44,100	39	73.50
2011-12-16	44,100	44,100	44,001	44,001	32	73.34
2011-12-15	44,049	44,100	43,851	44,049	41	73.42
2011-12-14	44,100	44,100	43,851	43,851	47	73.09
2011-12-13	44,001	44,049	43,800	44,001	45	73.34
2011-12-12	44,001	44,001	43,899	44,001	53	73.34
2011-12-09	43,701	43,950	43,701	43,950	36	73.25
2011-12-08	43,650	43,701	43,599	43,701	32	72.84
2011-12-07	43,500	43,650	43,500	43,599	28	72.67
2011-12-06	43,350	43,500	43,299	43,500	25	72.50
2011-12-05	43,251	43,350	43,251	43,350	37	72.25
2011-12-02	43,449	43,449	43,251	43,251	19	72.09
2011-12-01	43,599	43,599	42,999	43,299	53	72.17
2011-11-30	43,551	43,551	43,299	43,299	34	72.17
2011-11-29	43,149	43,500	43,149	43,500	15	72.50
2011-11-28	43,599	43,599	43,149	43,149	30	71.92
2011-11-25	42,999	43,200	42,999	43,149	7	71.92
2011-11-24	43,251	43,299	42,750	42,999	58	71.67
2011-11-22	43,350	43,500	43,251	43,251	27	72.09
2011-11-21	43,299	43,449	43,299	43,401	12	72.34
2011-11-18	43,350	43,401	43,299	43,299	5	72.17
2011-11-17	43,401	43,449	43,200	43,350	15	72.25
2011-11-16	43,401	43,401	43,251	43,401	19	72.34
2011-11-15	43,200	43,299	43,149	43,299	20	72.17
2011-11-14	43,149	43,149	42,999	43,149	7	71.92
2011-11-11	42,900	42,999	42,849	42,849	10	71.42
2011-11-10	42,999	42,999	42,900	42,900	14	71.50
2011-11-09	43,350	43,350	42,999	42,999	11	71.67
2011-11-08	43,401	43,401	42,951	43,050	18	71.75
2011-11-07	42,900	43,251	42,900	43,251	19	72.09
2011-11-04	42,999	42,999	42,900	42,951	37	71.59
2011-11-02	42,900	42,900	42,801	42,900	13	71.50
2011-11-01	42,600	42,900	42,600	42,750	17	71.25
2011-10-31	42,849	42,900	42,300	42,501	19	70.84
2011-10-28	42,501	42,501	42,201	42,201	22	70.34
2011-10-27	42,351	42,399	42,000	42,399	9	70.67
2011-10-26	42,399	42,399	42,000	42,300	7	70.50
2011-10-25	42,051	42,249	42,000	42,249	9	70.42
2011-10-24	42,201	42,201	42,051	42,201	15	70.34
2011-10-21	42,201	42,201	42,000	42,000	8	70
2011-10-20	41,751	41,901	41,751	41,901	19	69.84
2011-10-19	42,000	42,000	42,000	42,000	12	70
2011-10-18	42,249	42,300	42,000	42,051	18	70.09
2011-10-17	42,300	42,300	42,099	42,201	14	70.34
2011-10-14	42,399	42,399	42,000	42,399	14	70.67
2011-10-13	42,201	42,399	41,949	42,300	13	70.50
2011-10-12	42,099	42,201	42,000	42,000	10	70
2011-10-11	42,000	42,099	41,901	42,000	12	70
2011-10-07	41,799	41,901	41,751	41,850	7	69.75
2011-10-06	42,000	42,000	41,949	41,949	14	69.92
2011-10-05	41,901	41,901	41,700	41,700	13	69.50
2011-10-04	41,901	41,949	41,799	41,799	18	69.67
2011-10-03	41,601	41,949	41,601	41,901	29	69.84
2011-09-30	41,301	41,550	41,301	41,550	19	69.25
2011-09-29	41,049	41,199	41,049	41,199	18	68.67
2011-09-28	41,151	41,151	41,049	41,049	17	68.42
2011-09-27	41,301	41,301	41,049	41,199	16	68.67
2011-09-26	41,250	41,250	41,151	41,151	15	68.59
2011-09-22	41,199	41,250	41,151	41,199	11	68.67
2011-09-21	41,199	41,301	41,151	41,250	13	68.75
2011-09-20	41,199	41,301	41,151	41,199	7	68.67
2011-09-16	41,301	41,349	41,100	41,301	24	68.84
2011-09-15	41,250	41,301	41,199	41,199	15	68.67
2011-09-14	41,049	41,199	41,049	41,049	12	68.42
2011-09-13	41,001	41,100	40,800	41,049	18	68.42
2011-09-12	41,199	41,199	41,001	41,151	34	68.59
2011-09-09	40,800	41,199	40,800	41,199	10	68.67
2011-09-08	40,800	40,800	40,599	40,800	11	68
2011-09-07	40,701	41,001	40,701	40,851	9	68.09
2011-09-06	41,001	41,001	40,701	40,701	12	67.84
2011-09-05	40,701	41,250	40,701	41,001	26	68.34
2011-09-02	40,701	40,749	40,650	40,749	17	67.92
2011-09-01	40,701	40,701	40,701	40,701	13	67.84
2011-08-31	40,701	41,100	40,701	40,701	13	67.84
2011-08-30	40,749	40,851	40,749	40,800	11	68
2011-08-29	40,500	40,749	40,500	40,749	14	67.92
2011-08-26	40,500	40,899	40,449	40,449	9	67.42
2011-08-25	40,500	40,500	40,449	40,500	15	67.50
2011-08-24	40,950	40,950	40,500	40,500	10	67.50
2011-08-23	40,650	40,950	40,599	40,950	12	68.25
2011-08-22	40,899	40,899	40,650	40,650	9	67.75
2011-08-19	41,199	41,199	40,950	41,001	7	68.34
2011-08-18	41,100	41,250	41,001	41,250	10	68.75
2011-08-17	41,049	41,250	41,049	41,100	9	68.50
2011-08-16	40,650	40,899	40,650	40,899	13	68.17
2011-08-15	40,950	40,950	40,599	40,701	12	67.84
2011-08-12	40,701	40,899	40,599	40,701	5	67.84
2011-08-11	40,599	40,899	40,551	40,599	9	67.67
2011-08-10	41,100	41,100	40,800	41,100	14	68.50
2011-08-09	40,299	40,299	39,900	40,200	52	67
2011-08-08	40,551	40,701	40,500	40,701	23	67.84
2011-08-05	40,899	40,899	40,551	40,551	26	67.59
2011-08-04	41,001	41,301	40,950	40,950	15	68.25
2011-08-03	41,049	41,301	41,049	41,301	8	68.84
2011-08-02	41,151	41,301	41,001	41,301	17	68.84
2011-08-01	41,001	41,499	41,001	41,151	13	68.59
2011-07-29	41,151	41,151	41,001	41,001	11	68.34
2011-07-28	41,049	41,151	41,001	41,001	8	68.34
2011-07-27	41,400	41,400	41,001	41,151	16	68.59
2011-07-26	41,100	41,100	41,001	41,049	27	68.42
2011-07-25	41,100	41,301	41,049	41,301	8	68.84
2011-07-22	41,001	41,100	41,001	41,100	30	68.50
2011-07-21	41,499	41,499	41,049	41,049	34	68.42
2011-07-20	41,250	41,499	41,199	41,499	16	69.17
2011-07-19	41,649	41,649	41,250	41,250	40	68.75
2011-07-15	42,951	42,951	41,799	42,300	14	70.50
2011-07-14	42,501	42,900	41,250	42,900	40	71.50
2011-07-13	42,099	42,501	41,250	42,501	54	70.84
2011-07-12	41,550	42,201	41,499	42,201	60	70.34
2011-07-11	41,499	41,850	41,499	41,550	18	69.25
2011-07-08	41,499	41,700	41,301	41,301	17	68.84
2011-07-07	41,499	41,601	41,199	41,499	20	69.17
2011-07-06	41,400	41,499	41,001	41,499	28	69.17
2011-07-05	41,349	41,349	41,001	41,001	24	68.34
2011-07-04	41,199	41,400	41,049	41,100	29	68.50
2011-07-01	41,001	41,199	40,899	41,199	12	68.67
2011-06-30	41,199	41,250	40,701	40,800	44	68
2011-06-29	41,001	41,400	40,851	40,899	53	68.17
2011-06-28	40,599	41,700	40,500	40,851	246	68.09
2011-06-27	43,800	44,799	43,749	44,799	173	74.67
2011-06-24	43,449	43,701	43,449	43,701	50	72.84
2011-06-23	43,350	43,449	43,299	43,449	37	72.42
2011-06-22	43,350	43,401	42,999	43,350	35	72.25
2011-06-21	42,999	43,449	42,999	43,350	44	72.25
2011-06-20	43,350	43,500	43,299	43,500	24	72.50
2011-06-17	43,101	43,350	43,050	43,350	25	72.25
2011-06-16	43,551	43,551	43,299	43,500	32	72.50
2011-06-15	43,650	43,701	43,551	43,599	34	72.67
2011-06-14	43,599	43,701	43,599	43,650	31	72.75
2011-06-13	43,899	43,899	43,551	43,701	37	72.84
2011-06-10	43,899	43,950	43,551	43,800	35	73
2011-06-09	43,749	43,800	43,599	43,599	24	72.67
2011-06-08	43,800	43,899	43,701	43,749	20	72.92
2011-06-07	43,899	43,899	43,749	43,800	18	73
2011-06-06	44,001	44,100	43,800	43,800	39	73
2011-06-03	43,749	44,001	43,749	44,001	26	73.34
2011-06-02	43,299	43,701	43,299	43,650	32	72.75
2011-06-01	43,500	43,500	42,999	43,350	40	72.25
2011-05-31	42,600	43,299	42,399	42,801	52	71.34
2011-05-30	42,300	42,501	42,000	42,399	30	70.67
2011-05-27	41,499	41,850	41,499	41,850	20	69.75
2011-05-26	41,349	41,850	41,349	41,400	22	69
2011-05-25	41,199	41,499	41,199	41,349	8	68.92
2011-05-24	41,400	41,451	41,151	41,199	21	68.67
2011-05-23	41,199	41,301	41,001	41,301	12	68.84
2011-05-20	40,299	41,151	40,200	40,599	23	67.67
2011-05-19	41,001	41,151	39,999	40,149	113	66.92
2011-05-18	41,301	41,301	40,701	41,001	59	68.34
2011-05-17	42,000	42,000	41,301	41,301	45	68.84
2011-05-16	42,600	42,999	41,949	41,949	63	69.92
2011-05-13	42,651	42,999	42,501	42,600	30	71
2011-05-12	42,801	43,050	42,600	42,600	31	71
2011-05-11	42,999	43,500	42,699	42,801	29	71.34
2011-05-10	42,999	42,999	42,699	42,699	19	71.17
2011-05-09	43,500	43,500	42,450	42,450	53	70.75
2011-05-06	42,900	42,999	42,699	42,951	20	71.59
2011-05-02	42,450	42,801	42,450	42,450	26	70.75
2011-04-28	42,300	42,300	42,000	42,051	31	70.09
2011-04-27	42,051	42,300	42,000	42,300	24	70.50
2011-04-26	42,000	42,099	42,000	42,000	26	70
2011-04-25	41,901	42,000	41,499	42,000	37	70
2011-04-22	42,201	42,201	41,850	41,901	18	69.84
2011-04-21	41,700	41,901	41,700	41,901	9	69.84
2011-04-20	41,649	41,700	41,649	41,649	7	69.42
2011-04-19	41,700	41,700	41,601	41,649	8	69.42
2011-04-18	42,201	42,201	41,550	41,601	16	69.34
2011-04-15	41,700	41,799	41,499	41,499	20	69.17
2011-04-14	41,499	41,601	41,499	41,601	12	69.34
2011-04-13	41,400	41,499	41,400	41,499	9	69.17
2011-04-12	41,499	41,499	41,400	41,400	14	69
2011-04-11	41,349	41,451	41,349	41,451	14	69.09
2011-04-08	41,001	41,349	40,950	41,349	12	68.92
2011-04-07	41,301	41,301	41,001	41,001	12	68.34
2011-04-06	40,899	41,349	40,800	41,349	18	68.92
2011-04-05	41,649	41,649	40,899	40,950	41	68.25
2011-04-04	41,301	41,301	41,199	41,199	23	68.67
2011-04-01	41,250	41,601	41,250	41,301	7	68.84
2011-03-31	41,199	41,601	41,199	41,250	13	68.75
2011-03-30	41,301	41,301	41,100	41,199	20	68.67
2011-03-29	40,851	41,001	40,401	41,001	12	68.34
2011-03-28	41,001	41,001	40,299	40,899	21	68.17
2011-03-25	41,199	41,400	41,001	41,301	18	68.84
2011-03-24	41,499	41,499	41,151	41,199	15	68.67
2011-03-23	41,100	41,751	41,100	41,499	13	69.17
2011-03-22	41,451	41,949	41,001	41,049	46	68.42
2011-03-18	40,800	41,949	40,749	40,749	33	67.92
2011-03-17	39,600	41,001	39,000	41,001	35	68.34
2011-03-16	36,300	40,500	36,300	40,299	71	67.17
2011-03-15	40,401	40,800	33,399	36,999	163	61.67
2011-03-14	35,451	41,400	35,451	40,401	134	67.34
2011-03-11	42,699	42,699	42,450	42,450	23	70.75
2011-03-10	42,849	42,900	42,750	42,750	12	71.25
2011-03-09	42,999	42,999	42,801	42,849	27	71.42
2011-03-08	42,951	43,050	42,900	42,900	9	71.50
2011-03-07	42,999	42,999	42,900	42,951	27	71.59
2011-03-04	43,599	43,599	42,951	42,951	16	71.59
2011-03-03	43,500	43,500	42,699	42,951	32	71.59
2011-03-02	43,401	43,500	43,350	43,350	19	72.25
2011-03-01	43,899	44,001	43,299	43,350	44	72.25
2011-02-28	44,001	44,001	43,500	43,899	9	73.17
2011-02-25	43,899	44,001	43,800	44,001	8	73.34
2011-02-24	44,001	44,001	43,299	43,899	14	73.17
2011-02-23	44,100	44,100	43,299	44,001	13	73.34
2011-02-22	43,500	43,701	43,101	43,101	16	71.84
2011-02-21	43,200	43,401	43,200	43,401	16	72.34
2011-02-18	42,900	42,999	42,750	42,999	24	71.67
2011-02-17	42,801	42,900	42,801	42,900	22	71.50
2011-02-16	42,801	42,900	42,651	42,900	12	71.50
2011-02-15	42,699	42,801	42,549	42,801	22	71.34
2011-02-14	42,651	42,699	42,399	42,501	21	70.84
2011-02-10	42,600	42,600	42,450	42,501	10	70.84
2011-02-09	42,399	42,600	42,399	42,501	20	70.84
2011-02-08	42,399	42,399	42,300	42,399	13	70.67
2011-02-07	42,600	42,600	42,351	42,399	25	70.67
2011-02-04	42,501	42,600	42,501	42,600	9	71
2011-02-03	42,300	42,300	42,300	42,300	5	70.50
2011-02-02	42,801	42,801	42,150	42,249	27	70.42
2011-02-01	42,801	42,900	42,600	42,600	20	71
2011-01-31	42,801	42,801	42,750	42,801	11	71.34
2011-01-28	42,801	42,900	42,699	42,801	12	71.34
2011-01-27	42,801	42,801	42,801	42,801	6	71.34
2011-01-26	42,750	42,801	42,750	42,801	4	71.34
2011-01-25	43,200	43,200	42,699	42,699	9	71.17
2011-01-24	43,251	43,401	42,600	43,401	13	72.34
2011-01-21	43,401	43,401	42,501	42,600	108	71
2011-01-20	43,401	43,500	42,201	42,600	20	71
2011-01-19	42,801	43,500	42,399	42,450	19	70.75
2011-01-18	43,200	43,200	42,900	42,900	32	71.50
2011-01-17	43,200	43,299	43,200	43,200	17	72
2011-01-14	43,551	43,599	43,200	43,200	14	72
2011-01-13	42,399	43,101	42,399	43,101	46	71.84
2011-01-12	42,699	42,801	42,399	42,399	23	70.67
2011-01-11	42,849	42,849	42,549	42,600	19	71
2011-01-07	41,949	42,501	41,949	42,300	19	70.50
2011-01-06	41,799	41,850	41,799	41,850	7	69.75
2011-01-05	41,649	41,850	41,550	41,799	15	69.67
2011-01-04	41,151	41,649	41,151	41,649	14	69.42

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 [2011年度]

3053 (株)ペッパーフードサービスの時系列データ [2011年度]