3053 (株)ペッパーフードサービスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	973	991	970	980	12,500	163.33
2013-12-27	960	966	956	962	9,000	160.33
2013-12-26	950	968	944	959	34,000	159.83
2013-12-25	998	1,005	998	998	32,000	166.33
2013-12-24	999	1,005	998	1,004	18,800	167.33
2013-12-20	993	997	991	997	10,500	166.17
2013-12-19	994	995	990	993	12,200	165.50
2013-12-18	992	994	985	994	9,800	165.67
2013-12-17	990	995	970	993	16,900	165.50
2013-12-16	1,014	1,014	996	996	13,000	166
2013-12-13	1,010	1,019	999	1,014	9,000	169
2013-12-12	1,031	1,031	935	1,011	20,500	168.50
2013-12-11	1,033	1,034	1,030	1,033	7,100	172.17
2013-12-10	1,033	1,034	1,030	1,034	6,600	172.33
2013-12-09	1,031	1,037	1,030	1,033	8,100	172.17
2013-12-06	1,026	1,031	1,025	1,030	6,800	171.67
2013-12-05	1,038	1,040	1,026	1,029	4,000	171.50
2013-12-04	1,033	1,040	1,023	1,025	7,400	170.83
2013-12-03	1,027	1,033	1,021	1,033	5,900	172.17
2013-12-02	1,021	1,030	1,020	1,027	9,500	171.17
2013-11-29	1,055	1,055	1,008	1,024	18,400	170.67
2013-11-28	1,070	1,075	1,055	1,058	16,400	176.33
2013-11-27	1,050	1,071	1,048	1,056	26,900	176
2013-11-26	1,006	1,045	1,006	1,045	18,000	174.17
2013-11-25	1,001	1,006	1,001	1,004	5,800	167.33
2013-11-22	998	1,000	997	1,000	10,800	166.67
2013-11-21	995	996	994	996	4,000	166
2013-11-20	990	996	990	992	3,000	165.33
2013-11-19	982	990	980	990	4,000	165
2013-11-18	978	981	978	981	2,800	163.50
2013-11-15	980	980	976	978	4,400	163
2013-11-14	978	981	977	980	2,500	163.33
2013-11-13	976	978	973	975	3,100	162.50
2013-11-12	975	980	973	975	2,500	162.50
2013-11-11	977	981	972	974	8,300	162.33
2013-11-08	960	967	960	965	3,300	160.83
2013-11-07	957	960	956	960	2,300	160
2013-11-06	949	952	947	951	3,800	158.50
2013-11-05	957	970	945	945	21,600	157.50
2013-11-01	958	959	951	956	7,000	159.33
2013-10-31	955	957	954	957	3,100	159.50
2013-10-30	959	960	951	954	8,500	159
2013-10-29	970	971	954	961	10,700	160.17
2013-10-28	975	979	969	969	8,700	161.50
2013-10-25	984	984	976	980	4,700	163.33
2013-10-24	970	982	970	974	3,700	162.33
2013-10-23	984	985	971	983	11,300	163.83
2013-10-22	977	984	976	982	6,900	163.67
2013-10-21	977	979	971	974	4,500	162.33
2013-10-18	971	972	968	972	2,800	162
2013-10-17	970	973	968	969	2,900	161.50
2013-10-16	970	972	962	962	4,300	160.33
2013-10-15	970	972	969	970	4,200	161.67
2013-10-11	964	988	964	969	7,300	161.50
2013-10-10	944	958	944	958	6,500	159.67
2013-10-09	926	938	925	938	3,100	156.33
2013-10-08	928	928	922	928	2,400	154.67
2013-10-07	929	938	922	931	9,000	155.17
2013-10-04	942	970	927	934	6,400	155.67
2013-10-03	946	946	930	942	9,200	157
2013-10-02	996	997	931	946	16,200	157.67
2013-10-01	992	995	991	995	4,500	165.83
2013-09-30	981	991	980	991	7,800	165.17
2013-09-27	980	989	970	989	9,500	164.83
2013-09-26	941	974	935	955	11,100	159.17
2013-09-25	950	950	935	935	7,800	155.83
2013-09-24	917	930	917	922	12,300	153.67
2013-09-20	916	918	915	916	3,500	152.67
2013-09-19	910	915	905	915	10,000	152.50
2013-09-18	894	903	894	903	9,300	150.50
2013-09-17	891	894	891	893	3,500	148.83
2013-09-13	888	892	888	891	5,300	148.50
2013-09-12	889	890	888	888	2,200	148
2013-09-11	890	891	888	889	2,800	148.17
2013-09-10	891	892	886	888	3,000	148
2013-09-09	890	892	884	887	4,800	147.83
2013-09-06	889	889	884	884	6,200	147.33
2013-09-05	887	889	886	889	1,500	148.17
2013-09-04	888	888	885	885	1,500	147.50
2013-09-03	887	888	882	887	3,200	147.83
2013-09-02	877	885	877	884	2,300	147.33
2013-08-30	879	879	875	877	600	146.17
2013-08-29	873	880	872	875	1,300	145.83
2013-08-28	874	875	871	875	1,500	145.83
2013-08-27	870	882	870	871	3,200	145.17
2013-08-26	880	880	870	878	2,700	146.33
2013-08-23	885	885	879	879	1,100	146.50
2013-08-22	882	887	879	880	1,600	146.67
2013-08-21	876	883	876	882	2,100	147
2013-08-20	875	880	875	875	900	145.83
2013-08-19	874	879	873	875	1,000	145.83
2013-08-16	875	875	874	874	1,000	145.67
2013-08-15	885	885	873	875	1,500	145.83
2013-08-14	880	884	875	876	1,200	146
2013-08-13	875	879	872	879	1,100	146.50
2013-08-12	878	880	874	875	1,400	145.83
2013-08-09	877	878	872	878	1,300	146.33
2013-08-08	874	875	869	870	2,400	145
2013-08-07	869	875	867	874	1,600	145.67
2013-08-06	870	871	869	870	1,800	145
2013-08-05	870	872	870	870	3,300	145
2013-08-02	875	878	875	878	2,000	146.33
2013-08-01	875	882	875	876	1,100	146
2013-07-31	885	885	875	875	2,300	145.83
2013-07-30	871	883	869	869	2,800	144.83
2013-07-29	886	888	870	870	3,400	145
2013-07-26	888	888	884	888	2,600	148
2013-07-25	895	895	886	888	1,200	148
2013-07-24	887	893	887	889	1,600	148.17
2013-07-23	886	890	886	887	1,700	147.83
2013-07-22	889	890	886	890	2,900	148.33
2013-07-19	894	897	890	891	3,400	148.50
2013-07-18	896	898	894	894	2,300	149
2013-07-17	901	901	896	896	1,300	149.33
2013-07-16	901	901	895	901	2,100	150.17
2013-07-12	900	902	891	901	8,200	150.17
2013-07-11	891	898	891	898	3,200	149.67
2013-07-10	888	892	886	891	3,600	148.50
2013-07-09	885	892	885	888	2,800	148
2013-07-08	876	892	876	892	7,200	148.67
2013-07-05	870	879	869	876	3,200	146
2013-07-04	866	870	866	870	3,900	145
2013-07-03	861	869	861	866	4,900	144.33
2013-07-02	848	868	838	856	6,700	142.67
2013-07-01	820	839	820	838	5,600	139.67
2013-06-28	815	822	814	819	5,600	136.50
2013-06-27	831	831	800	819	9,500	136.50
2013-06-26	889	895	852	852	30,500	142
2013-06-25	90,999	91,899	90,999	91,899	269	153.17
2013-06-24	91,599	92,400	91,401	91,401	214	152.34
2013-06-21	91,800	91,800	90,399	91,401	122	152.34
2013-06-20	91,599	92,301	91,299	91,800	60	153
2013-06-19	90,999	92,100	90,099	90,999	61	151.67
2013-06-18	87,999	93,000	86,301	90,099	213	150.17
2013-06-17	87,000	87,501	86,601	87,000	106	145
2013-06-14	86,901	87,099	86,301	86,901	60	144.84
2013-06-13	87,000	87,099	86,001	87,000	59	145
2013-06-12	87,000	87,099	85,101	87,099	95	145.17
2013-06-11	87,801	88,800	86,499	87,501	115	145.84
2013-06-10	84,501	85,701	82,500	84,999	211	141.67
2013-06-07	85,200	87,000	78,999	80,499	339	134.17
2013-06-06	90,000	90,600	89,700	89,700	68	149.50
2013-06-05	91,899	91,899	90,300	90,699	71	151.17
2013-06-04	91,101	92,601	89,700	91,200	191	152
2013-06-03	98,301	98,499	92,001	94,701	188	157.84
2013-05-31	98,799	100,800	97,701	98,499	114	164.17
2013-05-30	100,899	100,899	99,399	99,900	79	166.50
2013-05-29	99,900	101,601	99,801	100,800	68	168
2013-05-28	98,100	99,099	96,999	99,099	64	165.17
2013-05-27	99,801	99,900	97,101	98,601	87	164.34
2013-05-24	99,900	101,301	99,699	100,899	94	168.17
2013-05-23	102,801	104,499	99,600	101,301	135	168.84
2013-05-22	104,799	104,799	103,701	104,601	38	174.34
2013-05-21	104,799	105,000	102,000	103,701	121	172.84
2013-05-20	102,300	104,700	101,499	104,700	150	174.50
2013-05-17	96,300	100,101	96,300	99,699	92	166.17
2013-05-16	99,999	101,301	95,901	96,201	144	160.34
2013-05-15	100,500	101,100	98,901	98,901	139	164.84
2013-05-14	99,999	99,999	96,201	98,901	217	164.84
2013-05-13	104,001	104,001	99,999	101,199	191	168.67
2013-05-10	113,001	117,801	102,000	104,001	275	173.34
2013-05-09	105,000	113,601	104,400	107,901	262	179.84
2013-05-08	96,999	108,999	96,999	103,701	314	172.84
2013-05-07	95,901	95,901	93,201	93,999	202	156.67
2013-05-02	87,801	89,901	87,501	89,901	106	149.84
2013-05-01	87,000	88,701	85,800	87,801	193	146.34
2013-04-30	83,100	84,501	83,100	84,501	77	140.84
2013-04-26	83,001	83,199	82,701	83,001	48	138.34
2013-04-25	82,500	82,899	81,999	82,500	102	137.50
2013-04-24	82,401	82,899	82,401	82,500	32	137.50
2013-04-23	81,900	81,999	81,801	81,999	32	136.67
2013-04-22	81,900	81,900	81,201	81,801	93	136.34
2013-04-19	81,600	81,600	81,300	81,600	18	136
2013-04-18	81,399	81,501	81,099	81,099	60	135.17
2013-04-17	81,000	81,300	80,700	81,300	49	135.50
2013-04-16	79,701	80,499	79,701	80,499	29	134.17
2013-04-15	80,499	80,499	79,701	79,701	78	132.84
2013-04-12	81,699	81,699	79,701	80,499	109	134.17
2013-04-11	81,300	81,399	80,901	81,399	41	135.67
2013-04-10	80,001	81,000	80,001	81,000	48	135
2013-04-09	81,000	81,000	79,899	79,899	73	133.17
2013-04-08	79,500	80,001	78,699	79,899	79	133.17
2013-04-05	78,501	80,100	77,301	77,301	81	128.84
2013-04-04	76,899	77,199	76,401	77,199	28	128.67
2013-04-03	75,900	76,800	75,600	76,299	86	127.17
2013-04-02	72,399	76,500	71,400	74,400	159	124
2013-04-01	80,001	80,601	77,700	78,000	107	130
2013-03-29	81,699	81,699	79,401	80,001	129	133.34
2013-03-28	83,001	83,001	79,800	81,699	120	136.17
2013-03-27	80,001	82,299	80,001	82,200	174	137
2013-03-26	84,300	84,501	79,101	79,299	302	132.17
2013-03-25	81,999	82,800	78,900	82,800	138	138
2013-03-22	79,500	80,001	77,499	78,900	78	131.50
2013-03-21	77,301	78,399	76,599	78,000	116	130
2013-03-19	72,501	77,499	72,501	74,301	117	123.84
2013-03-18	72,999	73,899	72,099	72,999	65	121.67
2013-03-15	70,800	70,899	69,000	70,899	70	118.17
2013-03-14	67,299	69,000	67,200	69,000	62	115
2013-03-13	66,300	66,999	66,099	66,801	33	111.34
2013-03-12	66,999	66,999	65,799	65,799	48	109.67
2013-03-11	66,501	66,999	65,400	66,099	41	110.17
2013-03-08	66,000	66,501	62,901	65,001	62	108.34
2013-03-07	65,499	66,000	64,800	65,799	48	109.67
2013-03-06	65,001	65,001	64,200	65,001	51	108.34
2013-03-05	62,901	63,999	62,799	63,999	53	106.67
2013-03-04	62,499	63,000	62,499	62,799	52	104.67
2013-03-01	62,301	62,499	62,301	62,400	38	104
2013-02-28	62,100	62,301	62,100	62,301	16	103.84
2013-02-27	62,199	63,000	61,500	62,001	47	103.34
2013-02-26	61,800	62,001	61,500	62,001	38	103.34
2013-02-25	61,500	61,500	60,999	60,999	47	101.67
2013-02-22	61,299	61,299	60,801	61,101	23	101.84
2013-02-21	60,900	61,299	60,201	61,299	38	102.17
2013-02-20	60,699	60,999	60,099	60,999	34	101.67
2013-02-19	60,099	60,801	60,099	60,699	20	101.17
2013-02-18	60,000	60,801	60,000	60,099	20	100.17
2013-02-15	61,200	61,200	60,099	60,099	40	100.17
2013-02-14	60,501	60,999	60,501	60,999	23	101.67
2013-02-13	60,999	60,999	60,600	60,600	16	101
2013-02-12	60,699	60,900	60,300	60,900	25	101.50
2013-02-08	60,600	60,600	60,300	60,399	31	100.67
2013-02-07	60,801	60,900	60,699	60,699	8	101.17
2013-02-06	61,299	61,500	60,501	60,801	47	101.34
2013-02-05	60,000	61,299	60,000	61,200	48	102
2013-02-04	60,201	60,999	60,000	60,099	65	100.17
2013-02-01	59,901	60,000	59,901	60,000	30	100
2013-01-31	59,799	60,000	59,400	59,901	19	99.84
2013-01-30	59,301	59,901	59,301	59,400	27	99
2013-01-29	59,799	59,799	59,301	59,499	17	99.17
2013-01-28	59,601	59,700	59,301	59,301	26	98.84
2013-01-25	59,199	59,601	59,001	59,601	22	99.34
2013-01-24	59,199	59,199	59,199	59,199	17	98.67
2013-01-23	59,400	59,700	59,199	59,199	20	98.67
2013-01-22	59,601	59,700	59,301	59,301	28	98.84
2013-01-21	59,901	59,901	59,499	59,601	34	99.34
2013-01-18	59,799	59,901	59,301	59,901	49	99.84
2013-01-17	60,000	60,000	59,199	59,901	30	99.84
2013-01-16	59,901	59,901	59,001	59,799	52	99.67
2013-01-15	59,100	59,799	59,100	59,601	42	99.34
2013-01-11	58,500	59,499	58,500	58,701	46	97.84
2013-01-10	57,999	58,401	57,999	58,401	40	97.34
2013-01-09	57,600	57,900	57,600	57,900	20	96.50
2013-01-08	57,900	57,900	57,399	57,600	40	96
2013-01-07	56,799	57,699	56,799	57,699	47	96.17
2013-01-04	56,700	57,600	56,700	56,700	99	94.50

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 [2013年度]

3053 (株)ペッパーフードサービスの時系列データ [2013年度]