3053 (株)ペッパーフードサービスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	57,900	57,900	56,700	56,700	75	94.50
2012-12-27	56,400	57,900	56,400	57,600	99	96
2012-12-26	57,300	57,501	56,301	56,301	310	93.84
2012-12-25	60,900	62,001	60,900	61,299	219	102.17
2012-12-21	60,900	60,999	60,600	60,999	98	101.67
2012-12-20	60,399	60,999	60,201	60,999	71	101.67
2012-12-19	60,000	60,399	60,000	60,399	40	100.67
2012-12-18	60,201	60,300	59,901	59,901	63	99.84
2012-12-17	59,301	60,300	59,301	60,201	102	100.34
2012-12-14	59,001	59,199	58,800	59,199	46	98.67
2012-12-13	58,599	58,899	58,500	58,800	41	98
2012-12-12	58,500	58,899	58,500	58,599	31	97.67
2012-12-11	58,599	58,701	58,299	58,401	42	97.34
2012-12-10	58,701	59,001	58,200	58,701	65	97.84
2012-12-07	58,899	58,899	58,599	58,701	36	97.84
2012-12-06	59,001	59,001	58,500	59,001	57	98.34
2012-12-05	59,400	59,499	59,001	59,100	45	98.50
2012-12-04	59,100	59,700	59,100	59,400	40	99
2012-12-03	58,899	59,499	58,800	59,001	51	98.34
2012-11-30	57,501	58,701	57,000	58,701	72	97.84
2012-11-29	56,700	56,799	56,700	56,799	40	94.67
2012-11-28	56,499	56,601	56,001	56,601	25	94.34
2012-11-27	56,601	56,700	55,800	56,601	34	94.34
2012-11-26	56,499	56,601	55,899	56,601	60	94.34
2012-11-22	55,401	56,499	55,401	56,499	32	94.17
2012-11-21	55,500	56,100	54,801	55,401	50	92.34
2012-11-20	54,900	55,101	54,801	55,101	32	91.84
2012-11-19	54,900	54,900	54,600	54,699	22	91.17
2012-11-16	54,801	54,900	54,501	54,501	33	90.84
2012-11-15	54,801	54,801	54,600	54,600	15	91
2012-11-14	54,501	54,801	54,501	54,501	19	90.84
2012-11-13	54,399	54,501	54,201	54,399	15	90.67
2012-11-12	54,201	54,501	54,201	54,501	15	90.84
2012-11-09	53,799	54,201	53,700	54,201	10	90.34
2012-11-08	53,700	54,000	53,700	53,799	18	89.67
2012-11-07	54,300	54,501	53,901	53,901	43	89.84
2012-11-06	54,099	54,300	54,099	54,201	20	90.34
2012-11-05	54,399	54,399	54,000	54,099	35	90.17
2012-11-02	53,901	54,399	53,901	54,399	21	90.67
2012-11-01	53,799	54,000	53,799	53,901	19	89.84
2012-10-31	53,601	53,799	53,601	53,700	18	89.50
2012-10-30	53,700	53,700	53,199	53,601	19	89.34
2012-10-29	53,301	53,601	53,301	53,301	41	88.84
2012-10-26	53,301	53,400	53,199	53,301	19	88.84
2012-10-25	53,301	53,301	53,100	53,100	12	88.50
2012-10-24	53,199	53,199	53,001	53,199	14	88.67
2012-10-23	53,100	53,199	53,100	53,199	12	88.67
2012-10-22	53,199	53,400	53,100	53,199	15	88.67
2012-10-19	52,899	53,301	52,899	53,301	15	88.84
2012-10-18	52,800	53,199	52,800	53,001	19	88.34
2012-10-17	52,800	53,301	52,800	52,899	19	88.17
2012-10-16	53,100	53,199	52,800	52,800	19	88
2012-10-15	53,499	53,499	52,899	52,899	26	88.17
2012-10-12	53,301	53,499	53,100	53,400	9	89
2012-10-11	53,301	53,400	53,100	53,301	6	88.84
2012-10-10	52,899	53,499	52,899	53,100	17	88.50
2012-10-09	53,301	53,601	52,899	53,199	48	88.67
2012-10-05	52,299	52,800	52,299	52,800	18	88
2012-10-04	52,101	52,500	52,101	52,500	14	87.50
2012-10-03	52,101	52,500	52,101	52,101	13	86.84
2012-10-02	52,500	52,500	52,101	52,500	17	87.50
2012-10-01	52,500	52,500	52,101	52,500	20	87.50
2012-09-28	52,101	52,500	51,999	52,101	26	86.84
2012-09-27	52,101	52,101	51,900	51,900	18	86.50
2012-09-26	51,399	51,999	51,300	51,999	29	86.67
2012-09-25	51,900	51,900	51,000	51,399	31	85.67
2012-09-24	51,000	51,099	50,799	51,000	21	85
2012-09-21	50,400	50,799	50,400	50,700	19	84.50
2012-09-20	50,301	50,499	50,301	50,301	18	83.84
2012-09-19	50,301	50,499	50,199	50,199	19	83.67
2012-09-18	50,199	50,301	50,001	50,199	32	83.67
2012-09-14	50,400	50,499	50,001	50,001	18	83.34
2012-09-13	50,199	50,499	50,100	50,400	24	84
2012-09-12	50,199	50,301	50,100	50,100	7	83.50
2012-09-11	50,400	50,499	50,100	50,400	24	84
2012-09-10	50,001	50,400	50,001	50,001	25	83.34
2012-09-07	50,301	50,301	50,001	50,301	16	83.84
2012-09-06	50,400	50,400	49,950	49,950	4	83.25
2012-09-05	50,301	50,400	49,800	50,400	12	84
2012-09-04	49,950	50,001	49,800	49,800	14	83
2012-09-03	49,800	50,199	49,800	49,899	6	83.17
2012-08-31	50,301	50,301	49,800	49,800	17	83
2012-08-30	50,400	50,400	50,001	50,001	11	83.34
2012-08-29	50,100	50,301	50,100	50,301	5	83.84
2012-08-28	50,100	50,499	50,001	50,001	15	83.34
2012-08-27	50,199	50,301	50,001	50,001	14	83.34
2012-08-24	50,199	50,301	50,001	50,100	9	83.50
2012-08-23	50,100	50,199	50,001	50,199	11	83.67
2012-08-22	50,001	50,100	49,851	50,100	7	83.50
2012-08-21	50,001	50,001	50,001	50,001	13	83.34
2012-08-20	49,749	50,100	49,749	50,001	21	83.34
2012-08-17	49,950	49,950	49,701	49,701	9	82.84
2012-08-16	49,599	49,800	49,599	49,800	10	83
2012-08-15	49,899	50,001	49,500	49,500	23	82.50
2012-08-14	49,350	49,851	49,350	49,851	18	83.09
2012-08-13	49,101	49,299	49,101	49,200	12	82
2012-08-10	48,900	49,101	48,900	49,101	8	81.84
2012-08-09	48,750	48,900	48,750	48,900	3	81.50
2012-08-08	48,750	48,849	48,699	48,699	8	81.17
2012-08-07	48,801	48,801	48,549	48,699	3	81.17
2012-08-06	48,501	48,699	48,501	48,651	12	81.09
2012-08-03	48,549	48,549	48,000	48,501	10	80.84
2012-08-02	48,051	48,600	48,051	48,051	7	80.09
2012-08-01	48,300	48,300	48,000	48,051	8	80.09
2012-07-31	47,949	47,949	47,700	47,949	7	79.92
2012-07-30	47,949	48,000	47,649	47,949	9	79.92
2012-07-27	47,301	48,750	47,301	47,949	11	79.92
2012-07-26	47,151	48,300	47,151	48,300	23	80.50
2012-07-25	48,699	49,200	47,049	47,400	57	79
2012-07-24	48,999	49,401	48,801	48,900	11	81.50
2012-07-23	49,500	49,500	48,849	48,849	33	81.42
2012-07-20	49,299	49,500	49,299	49,500	8	82.50
2012-07-19	49,449	49,500	49,050	49,500	12	82.50
2012-07-18	49,050	49,299	48,999	49,200	21	82
2012-07-17	49,299	49,299	49,050	49,050	27	81.75
2012-07-13	49,551	49,551	49,149	49,299	59	82.17
2012-07-12	50,499	50,499	50,301	50,301	10	83.84
2012-07-11	50,400	50,499	50,199	50,199	14	83.67
2012-07-10	50,601	50,601	50,400	50,400	17	84
2012-07-09	50,001	50,499	50,001	50,499	26	84.17
2012-07-06	49,800	50,001	49,800	50,001	24	83.34
2012-07-05	49,800	50,001	49,800	49,800	9	83
2012-07-04	49,800	50,001	49,650	49,851	13	83.09
2012-07-03	49,899	50,001	49,599	49,650	18	82.75
2012-07-02	49,800	50,001	49,650	50,001	33	83.34
2012-06-29	49,650	49,899	49,599	49,899	17	83.17
2012-06-28	49,749	50,001	49,599	49,599	54	82.67
2012-06-27	50,100	50,799	49,500	50,001	206	83.34
2012-06-26	53,100	54,099	53,100	53,799	161	89.67
2012-06-25	53,199	53,400	53,100	53,100	111	88.50
2012-06-22	52,899	53,301	52,800	53,301	64	88.84
2012-06-21	53,100	53,301	52,899	53,001	44	88.34
2012-06-20	52,899	53,001	52,800	52,899	31	88.17
2012-06-19	52,599	52,800	52,599	52,701	37	87.84
2012-06-18	52,500	52,701	52,401	52,500	80	87.50
2012-06-15	52,500	52,701	52,500	52,701	33	87.84
2012-06-14	53,100	53,100	52,101	52,500	24	87.50
2012-06-13	52,800	53,301	52,500	52,500	52	87.50
2012-06-12	53,100	53,199	52,800	52,899	26	88.17
2012-06-11	53,001	53,001	52,701	52,800	30	88
2012-06-08	52,500	52,800	52,500	52,701	16	87.84
2012-06-07	52,599	52,899	52,500	52,500	26	87.50
2012-06-06	52,701	52,701	51,501	52,701	46	87.84
2012-06-05	51,999	52,500	51,999	52,500	15	87.50
2012-06-04	52,299	52,500	51,699	51,699	53	86.17
2012-06-01	52,500	52,800	52,500	52,500	21	87.50
2012-05-31	53,100	53,100	52,800	52,899	28	88.17
2012-05-30	53,199	53,799	53,100	53,100	27	88.50
2012-05-29	52,299	52,899	52,101	52,899	39	88.17
2012-05-28	51,999	52,101	51,201	52,101	37	86.84
2012-05-25	51,399	51,900	51,000	51,000	25	85
2012-05-24	51,300	51,399	51,099	51,399	13	85.67
2012-05-23	51,300	51,300	51,000	51,201	26	85.34
2012-05-22	50,301	51,201	50,301	51,201	16	85.34
2012-05-21	50,601	50,601	50,100	50,199	25	83.67
2012-05-18	50,799	51,000	50,301	50,499	27	84.17
2012-05-17	50,799	50,799	50,100	50,799	15	84.67
2012-05-16	49,551	51,399	49,551	50,400	35	84
2012-05-15	50,301	51,000	49,599	49,851	93	83.09
2012-05-14	51,000	51,201	50,199	51,201	45	85.34
2012-05-11	51,300	51,900	51,201	51,201	15	85.34
2012-05-10	51,699	51,801	50,499	51,399	23	85.67
2012-05-09	51,201	51,699	51,201	51,699	15	86.17
2012-05-08	50,301	51,900	50,301	51,801	26	86.34
2012-05-07	51,999	52,200	50,001	50,301	123	83.84
2012-05-02	53,199	53,199	51,900	52,200	52	87
2012-05-01	53,499	53,499	52,500	53,499	81	89.17
2012-04-27	53,499	54,201	53,301	54,000	49	90
2012-04-26	54,000	54,000	53,301	53,400	18	89
2012-04-25	53,799	54,000	53,001	53,601	48	89.34
2012-04-24	52,701	53,799	52,101	53,799	91	89.67
2012-04-23	53,499	53,601	52,701	52,701	47	87.84
2012-04-20	53,499	53,700	53,001	53,499	34	89.17
2012-04-19	53,301	53,700	52,599	53,700	48	89.50
2012-04-18	53,001	53,001	51,999	51,999	57	86.67
2012-04-17	51,000	51,999	51,000	51,999	67	86.67
2012-04-16	50,301	51,000	50,199	50,901	30	84.84
2012-04-13	50,601	50,700	50,199	50,301	31	83.84
2012-04-12	50,400	50,601	50,199	50,199	33	83.67
2012-04-11	50,301	50,499	49,899	50,199	48	83.67
2012-04-10	50,100	50,601	50,100	50,199	19	83.67
2012-04-09	50,901	50,901	50,001	50,001	48	83.34
2012-04-06	51,000	51,201	50,700	50,901	24	84.84
2012-04-05	50,301	50,700	49,800	50,700	94	84.50
2012-04-04	51,999	51,999	50,301	51,801	120	86.34
2012-04-03	52,701	52,899	51,000	52,500	108	87.50
2012-04-02	51,900	52,800	51,000	52,701	122	87.84
2012-03-30	48,801	50,100	48,801	49,800	123	83
2012-03-29	47,949	48,900	47,001	48,501	121	80.84
2012-03-28	46,701	47,700	46,701	46,701	83	77.84
2012-03-27	46,701	47,100	46,701	46,701	113	77.84
2012-03-26	45,999	46,701	45,951	46,500	78	77.50
2012-03-23	45,999	45,999	45,351	45,951	54	76.59
2012-03-22	46,500	46,551	46,200	46,200	43	77
2012-03-21	47,001	47,001	46,500	46,500	33	77.50
2012-03-19	47,499	47,499	46,299	46,950	93	78.25
2012-03-16	46,299	47,400	46,101	47,250	108	78.75
2012-03-15	45,600	45,999	45,600	45,999	62	76.67
2012-03-14	45,450	45,750	45,450	45,699	44	76.17
2012-03-13	45,150	45,300	45,099	45,249	44	75.42
2012-03-12	45,000	45,150	44,901	45,051	45	75.09
2012-03-09	44,850	45,099	44,850	45,000	62	75
2012-03-08	44,349	44,700	44,349	44,700	43	74.50
2012-03-07	44,151	44,301	44,049	44,301	21	73.84
2012-03-06	44,199	44,301	44,151	44,151	19	73.59
2012-03-05	44,049	44,151	44,049	44,049	38	73.42
2012-03-02	44,100	44,400	43,950	44,001	54	73.34
2012-03-01	44,400	44,499	44,100	44,100	29	73.50
2012-02-29	44,400	44,451	44,151	44,400	19	74
2012-02-28	44,199	44,400	44,100	44,400	39	74
2012-02-27	44,100	44,301	44,001	44,199	47	73.67
2012-02-24	44,499	44,499	43,950	44,250	21	73.75
2012-02-23	44,100	44,499	44,100	44,499	36	74.17
2012-02-22	43,899	44,100	43,899	44,001	29	73.34
2012-02-21	44,199	44,199	43,401	43,851	79	73.09
2012-02-20	44,349	44,949	44,301	44,349	105	73.92
2012-02-17	44,301	45,051	44,049	44,049	179	73.42
2012-02-16	44,001	44,499	43,800	44,001	99	73.34
2012-02-15	44,499	45,000	43,299	43,851	315	73.09
2012-02-14	49,050	49,050	45,000	45,051	1,034	75.09
2012-02-13	42,201	42,501	42,051	42,051	32	70.09
2012-02-10	42,450	42,501	42,099	42,201	15	70.34
2012-02-09	42,000	42,501	41,949	42,000	37	70
2012-02-08	42,201	42,201	41,949	42,000	25	70
2012-02-07	41,949	42,000	41,850	42,000	21	70
2012-02-06	41,850	41,949	41,850	41,901	15	69.84
2012-02-03	42,000	42,099	41,850	41,850	41	69.75
2012-02-02	42,099	42,201	42,000	42,099	19	70.17
2012-02-01	42,000	42,099	41,949	42,099	26	70.17
2012-01-31	42,000	42,000	41,799	41,901	19	69.84
2012-01-30	42,000	42,000	41,700	41,799	11	69.67
2012-01-27	41,700	41,799	41,601	41,601	10	69.34
2012-01-26	41,799	41,799	41,499	41,700	25	69.50
2012-01-25	41,601	41,700	41,601	41,700	14	69.50
2012-01-24	41,751	41,751	41,550	41,601	8	69.34
2012-01-23	41,499	41,751	41,451	41,751	21	69.59
2012-01-20	41,250	41,550	41,250	41,550	20	69.25
2012-01-19	41,601	41,601	41,349	41,400	14	69
2012-01-18	41,499	41,649	41,301	41,601	27	69.34
2012-01-17	41,550	41,550	41,499	41,499	17	69.17
2012-01-16	41,799	41,799	41,550	41,550	28	69.25
2012-01-13	41,949	41,949	41,601	41,799	14	69.67
2012-01-12	41,799	41,799	41,601	41,601	21	69.34
2012-01-11	42,099	42,099	41,751	41,799	44	69.67
2012-01-10	41,949	42,000	41,850	41,949	13	69.92
2012-01-06	42,051	42,099	41,901	41,949	28	69.92
2012-01-05	42,000	42,201	41,901	41,949	22	69.92
2012-01-04	42,501	42,501	41,901	42,000	54	70

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05月
日	月	火	水	木	金	土
« 04月30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 [2012年度]

3053 (株)ペッパーフードサービスの時系列データ [2012年度]