3053 (株)ペッパーフードサービスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,176	1,212	1,176	1,195	64,700	597.50
2016-12-29	1,195	1,195	1,178	1,183	45,100	591.50
2016-12-28	1,185	1,203	1,180	1,182	129,700	591
2016-12-27	1,219	1,230	1,219	1,225	99,200	612.50
2016-12-26	1,204	1,221	1,202	1,221	83,200	610.50
2016-12-22	1,205	1,208	1,198	1,202	41,900	601
2016-12-21	1,206	1,208	1,196	1,198	79,200	599
2016-12-20	1,201	1,207	1,200	1,206	35,700	603
2016-12-19	1,202	1,204	1,196	1,198	74,100	599
2016-12-16	1,203	1,207	1,201	1,202	37,500	601
2016-12-15	1,212	1,214	1,204	1,206	32,800	603
2016-12-14	1,212	1,212	1,200	1,212	28,700	606
2016-12-13	1,200	1,206	1,195	1,205	45,200	602.50
2016-12-12	1,211	1,211	1,196	1,199	63,600	599.50
2016-12-09	1,220	1,220	1,201	1,206	50,800	603
2016-12-08	1,223	1,227	1,220	1,220	42,700	610
2016-12-07	1,237	1,237	1,222	1,224	36,000	612
2016-12-06	1,240	1,241	1,232	1,237	35,000	618.50
2016-12-05	1,240	1,240	1,219	1,225	58,500	612.50
2016-12-02	1,214	1,228	1,196	1,200	39,500	600
2016-12-01	1,228	1,235	1,210	1,214	48,700	607
2016-11-30	1,215	1,230	1,214	1,225	30,600	612.50
2016-11-29	1,222	1,223	1,212	1,212	23,300	606
2016-11-28	1,200	1,225	1,198	1,223	44,500	611.50
2016-11-25	1,209	1,215	1,190	1,195	33,700	597.50
2016-11-24	1,192	1,219	1,191	1,209	55,200	604.50
2016-11-22	1,188	1,197	1,183	1,192	19,100	596
2016-11-21	1,190	1,191	1,178	1,189	26,500	594.50
2016-11-18	1,198	1,198	1,175	1,178	26,300	589
2016-11-17	1,198	1,198	1,183	1,191	19,800	595.50
2016-11-16	1,185	1,195	1,180	1,195	37,400	597.50
2016-11-15	1,184	1,190	1,171	1,184	13,900	592
2016-11-14	1,168	1,187	1,168	1,176	15,700	588
2016-11-11	1,193	1,194	1,157	1,160	30,200	580
2016-11-10	1,212	1,212	1,171	1,179	38,700	589.50
2016-11-09	1,191	1,200	1,110	1,137	118,600	568.50
2016-11-08	1,186	1,205	1,186	1,195	34,800	597.50
2016-11-07	1,158	1,188	1,158	1,175	36,200	587.50
2016-11-04	1,158	1,167	1,141	1,150	62,300	575
2016-11-02	1,225	1,225	1,163	1,182	82,000	591
2016-11-01	1,239	1,248	1,232	1,232	26,400	616
2016-10-31	1,202	1,248	1,201	1,247	87,700	623.50
2016-10-28	1,229	1,234	1,226	1,226	29,700	613
2016-10-27	1,235	1,236	1,220	1,234	23,800	617
2016-10-26	1,223	1,235	1,219	1,235	29,200	617.50
2016-10-25	1,210	1,224	1,205	1,219	32,000	609.50
2016-10-24	1,223	1,227	1,206	1,210	33,300	605
2016-10-21	1,244	1,244	1,228	1,231	22,000	615.50
2016-10-20	1,242	1,245	1,232	1,243	27,500	621.50
2016-10-19	1,227	1,247	1,215	1,240	49,500	620
2016-10-18	1,220	1,235	1,215	1,227	46,100	613.50
2016-10-17	1,200	1,218	1,193	1,218	53,600	609
2016-10-14	1,185	1,187	1,175	1,184	23,600	592
2016-10-13	1,190	1,205	1,182	1,187	33,900	593.50
2016-10-12	1,154	1,195	1,153	1,186	51,500	593
2016-10-11	1,160	1,215	1,156	1,156	100,900	578
2016-10-07	1,150	1,160	1,146	1,148	26,600	574
2016-10-06	1,128	1,159	1,128	1,147	48,600	573.50
2016-10-05	1,132	1,136	1,118	1,125	23,600	562.50
2016-10-04	1,118	1,137	1,116	1,132	38,500	566
2016-10-03	1,113	1,120	1,110	1,118	21,400	559
2016-09-30	1,116	1,116	1,106	1,113	14,300	556.50
2016-09-29	1,114	1,118	1,109	1,114	24,000	557
2016-09-28	1,096	1,115	1,095	1,115	17,500	557.50
2016-09-27	1,100	1,106	1,087	1,090	47,800	545
2016-09-26	1,104	1,108	1,100	1,102	16,000	551
2016-09-23	1,095	1,105	1,092	1,104	19,100	552
2016-09-21	1,099	1,108	1,090	1,093	24,600	546.50
2016-09-20	1,116	1,124	1,097	1,099	60,200	549.50
2016-09-16	1,080	1,102	1,075	1,101	36,100	550.50
2016-09-15	1,072	1,075	1,055	1,071	20,400	535.50
2016-09-14	1,079	1,079	1,072	1,073	15,800	536.50
2016-09-13	1,080	1,080	1,068	1,074	16,600	537
2016-09-12	1,056	1,077	1,056	1,065	27,300	532.50
2016-09-09	1,070	1,071	1,051	1,057	18,800	528.50
2016-09-08	1,056	1,074	1,055	1,073	21,100	536.50
2016-09-07	1,028	1,046	1,020	1,041	15,700	520.50
2016-09-06	1,009	1,022	1,004	1,015	17,200	507.50
2016-09-05	1,005	1,020	1,005	1,010	19,900	505
2016-09-02	1,003	1,009	1,001	1,003	19,700	501.50
2016-09-01	1,012	1,012	1,002	1,004	22,800	502
2016-08-31	1,023	1,027	1,011	1,016	13,200	508
2016-08-30	1,036	1,036	1,026	1,029	12,100	514.50
2016-08-29	1,046	1,070	1,037	1,040	11,300	520
2016-08-26	1,060	1,060	1,030	1,046	15,000	523
2016-08-25	1,040	1,045	1,036	1,043	6,400	521.50
2016-08-24	1,050	1,050	1,034	1,040	10,300	520
2016-08-23	1,073	1,073	1,047	1,047	6,700	523.50
2016-08-22	1,041	1,062	1,030	1,039	16,300	519.50
2016-08-19	1,060	1,060	1,036	1,041	16,500	520.50
2016-08-18	1,064	1,072	1,051	1,054	11,100	527
2016-08-17	1,080	1,093	1,070	1,070	8,900	535
2016-08-16	1,100	1,100	1,080	1,082	17,200	541
2016-08-15	1,073	1,108	1,064	1,104	24,300	552
2016-08-12	1,069	1,074	1,061	1,073	17,500	536.50
2016-08-10	1,062	1,068	1,052	1,058	11,100	529
2016-08-09	1,065	1,065	1,046	1,052	10,500	526
2016-08-08	1,045	1,059	1,043	1,055	19,400	527.50
2016-08-05	1,050	1,066	1,041	1,044	17,400	522
2016-08-04	1,070	1,075	1,048	1,048	22,400	524
2016-08-03	1,054	1,085	1,054	1,057	26,800	528.50
2016-08-02	1,068	1,095	1,035	1,084	47,700	542
2016-08-01	1,172	1,172	1,070	1,071	128,600	535.50
2016-07-29	1,095	1,112	1,050	1,112	82,100	556
2016-07-28	1,050	1,078	1,044	1,071	53,000	535.50
2016-07-27	1,015	1,052	1,015	1,044	33,600	522
2016-07-26	1,015	1,021	1,006	1,011	12,500	505.50
2016-07-25	1,016	1,034	1,010	1,011	30,800	505.50
2016-07-22	1,017	1,027	1,010	1,010	23,100	505
2016-07-21	1,045	1,046	1,010	1,021	29,400	510.50
2016-07-20	999	1,049	995	1,040	38,700	520
2016-07-19	1,020	1,020	990	995	92,100	497.50
2016-07-15	1,025	1,035	1,022	1,022	52,900	511
2016-07-14	1,070	1,075	1,035	1,039	27,400	519.50
2016-07-13	1,089	1,089	1,062	1,066	24,700	533
2016-07-12	1,080	1,092	1,065	1,068	30,600	534
2016-07-11	1,050	1,061	1,031	1,053	30,200	526.50
2016-07-08	1,065	1,070	1,020	1,023	48,300	511.50
2016-07-07	1,090	1,097	1,063	1,070	28,400	535
2016-07-06	1,120	1,120	1,078	1,099	29,900	549.50
2016-07-05	1,133	1,153	1,110	1,115	32,500	557.50
2016-07-04	1,129	1,153	1,123	1,143	22,200	571.50
2016-07-01	1,132	1,139	1,114	1,122	38,800	561
2016-06-30	1,146	1,167	1,139	1,144	39,100	572
2016-06-29	1,130	1,159	1,130	1,148	30,300	574
2016-06-28	1,101	1,145	1,090	1,140	83,400	570
2016-06-27	1,120	1,180	1,112	1,173	109,700	586.50
2016-06-24	1,199	1,199	1,010	1,099	142,800	549.50
2016-06-23	1,165	1,176	1,161	1,170	31,600	585
2016-06-22	1,198	1,198	1,160	1,165	40,900	582.50
2016-06-21	1,199	1,204	1,183	1,198	38,800	599
2016-06-20	1,166	1,199	1,166	1,180	42,300	590
2016-06-17	1,200	1,214	1,160	1,160	62,300	580
2016-06-16	1,225	1,248	1,173	1,174	94,700	587
2016-06-15	1,150	1,250	1,150	1,222	111,500	611
2016-06-14	1,240	1,250	1,164	1,168	82,200	584
2016-06-13	1,282	1,284	1,150	1,243	193,900	621.50
2016-06-10	1,324	1,324	1,301	1,307	67,700	653.50
2016-06-09	1,320	1,326	1,304	1,310	76,700	655
2016-06-08	1,311	1,322	1,297	1,316	103,500	658
2016-06-07	1,309	1,331	1,295	1,322	166,400	661
2016-06-06	1,270	1,306	1,265	1,292	223,200	646
2016-06-03	1,230	1,300	1,229	1,292	405,600	646
2016-06-02	1,219	1,243	1,210	1,236	123,500	618
2016-06-01	1,199	1,217	1,190	1,198	45,000	599
2016-05-31	1,197	1,229	1,197	1,208	62,400	604
2016-05-30	1,185	1,208	1,182	1,197	39,400	598.50
2016-05-27	1,185	1,200	1,179	1,190	28,300	595
2016-05-26	1,203	1,206	1,191	1,192	29,000	596
2016-05-25	1,220	1,220	1,185	1,202	58,100	601
2016-05-24	1,212	1,220	1,200	1,213	65,300	606.50
2016-05-23	1,172	1,234	1,170	1,227	132,100	613.50
2016-05-20	1,117	1,160	1,116	1,142	37,600	571
2016-05-19	1,105	1,133	1,100	1,131	46,400	565.50
2016-05-18	1,175	1,184	1,120	1,135	48,100	567.50
2016-05-17	1,145	1,186	1,128	1,175	43,000	587.50
2016-05-16	1,215	1,225	1,156	1,169	53,900	584.50
2016-05-13	1,175	1,236	1,132	1,203	99,200	601.50
2016-05-12	1,254	1,257	1,220	1,235	77,300	617.50
2016-05-11	1,204	1,257	1,204	1,257	126,800	628.50
2016-05-10	1,171	1,211	1,171	1,204	103,700	602
2016-05-09	1,160	1,197	1,156	1,187	122,500	593.50
2016-05-06	1,165	1,190	1,145	1,189	206,300	594.50
2016-05-02	1,065	1,125	1,050	1,125	235,700	562.50
2016-04-28	1,040	1,058	1,022	1,031	29,700	515.50
2016-04-27	1,046	1,060	1,003	1,046	41,800	523
2016-04-26	1,042	1,050	998	1,050	58,900	525
2016-04-25	1,018	1,044	1,018	1,044	62,200	522
2016-04-22	1,019	1,020	1,007	1,018	22,200	509
2016-04-21	1,013	1,023	1,010	1,019	30,400	509.50
2016-04-20	994	1,012	994	1,008	28,200	504
2016-04-19	1,000	1,019	987	999	53,600	499.50
2016-04-18	989	1,000	957	999	54,800	499.50
2016-04-15	945	996	935	991	78,400	495.50
2016-04-14	944	944	920	933	27,000	466.50
2016-04-13	944	945	933	940	17,800	470
2016-04-12	930	938	925	933	13,500	466.50
2016-04-11	931	932	920	930	12,800	465
2016-04-08	915	921	906	916	18,800	458
2016-04-07	938	938	920	926	19,400	463
2016-04-06	919	937	914	929	9,500	464.50
2016-04-05	943	943	912	920	20,300	460
2016-04-04	944	945	932	944	11,800	472
2016-04-01	970	970	925	933	42,700	466.50
2016-03-31	981	990	947	963	27,300	481.50
2016-03-30	939	985	933	975	66,100	487.50
2016-03-29	920	939	916	933	31,500	466.50
2016-03-28	904	908	900	908	22,000	454
2016-03-25	905	910	889	889	22,400	444.50
2016-03-24	915	915	902	905	16,200	452.50
2016-03-23	920	923	901	901	22,700	450.50
2016-03-22	918	925	910	920	26,600	460
2016-03-18	895	919	889	917	25,600	458.50
2016-03-17	894	898	887	890	10,700	445
2016-03-16	895	900	885	892	24,400	446
2016-03-15	899	900	891	891	20,200	445.50
2016-03-14	900	904	890	899	16,500	449.50
2016-03-11	898	900	880	890	21,500	445
2016-03-10	889	890	881	889	8,700	444.50
2016-03-09	884	885	863	874	16,900	437
2016-03-08	862	884	857	884	22,600	442
2016-03-07	859	863	856	861	17,700	430.50
2016-03-04	850	862	835	848	30,400	424
2016-03-03	848	857	847	855	8,000	427.50
2016-03-02	852	857	845	847	24,700	423.50
2016-03-01	853	855	839	850	14,000	425
2016-02-29	850	855	845	853	13,900	426.50
2016-02-26	830	851	830	846	10,700	423
2016-02-25	845	845	831	836	11,500	418
2016-02-24	855	855	828	830	14,700	415
2016-02-23	840	855	825	828	17,400	414
2016-02-22	842	847	830	830	10,800	415
2016-02-19	832	835	820	823	15,700	411.50
2016-02-18	800	845	800	839	31,000	419.50
2016-02-17	781	800	781	800	11,300	400
2016-02-16	798	800	770	784	17,000	392
2016-02-15	800	802	750	774	35,600	387
2016-02-12	748	765	719	719	94,900	359.50
2016-02-10	830	844	800	808	52,000	404
2016-02-09	847	858	817	844	38,600	422
2016-02-08	850	880	850	880	22,400	440
2016-02-05	862	880	855	870	23,200	435
2016-02-04	901	904	880	882	28,000	441
2016-02-03	907	926	900	905	21,000	452.50
2016-02-02	932	943	926	926	12,100	463
2016-02-01	913	935	913	932	16,000	466
2016-01-29	900	913	883	906	20,800	453
2016-01-28	892	910	892	892	23,300	446
2016-01-27	886	899	886	892	14,000	446
2016-01-26	880	899	875	883	12,100	441.50
2016-01-25	870	890	857	883	25,200	441.50
2016-01-22	801	835	801	835	48,600	417.50
2016-01-21	812	840	793	793	79,400	396.50
2016-01-20	884	896	840	842	47,700	421
2016-01-19	888	907	880	881	24,200	440.50
2016-01-18	900	900	872	898	43,400	449
2016-01-15	923	941	917	920	12,300	460
2016-01-14	919	940	910	923	23,000	461.50
2016-01-13	905	950	905	946	25,500	473
2016-01-12	940	940	896	896	65,400	448
2016-01-08	950	951	935	941	29,600	470.50
2016-01-07	976	980	951	951	48,100	475.50
2016-01-06	994	994	976	982	33,500	491
2016-01-05	970	1,001	970	994	36,900	497
2016-01-04	1,000	1,010	970	971	51,600	485.50

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 [2016年度]

3053 (株)ペッパーフードサービスの時系列データ [2016年度]