1. HOME >
  2. 株価時系列 >
  3. 3053 >
  4. 2019年

3053 (株)ペッパーフードサービス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2441,2751,2411,259374,8001,259
2019-12-271,3011,3121,2831,294249,3001,294
2019-12-261,3231,3381,3201,332216,0001,332
2019-12-251,3211,3251,3201,320122,3001,320
2019-12-241,3351,3511,3301,330139,6001,330
2019-12-231,3491,3531,3361,342107,6001,342
2019-12-201,3501,3601,3341,360184,0001,360
2019-12-191,3621,3671,3471,34784,8001,347
2019-12-181,3741,3741,3551,36267,9001,362
2019-12-171,3631,3771,3571,370110,8001,370
2019-12-161,3411,3791,3411,361197,9001,361
2019-12-131,3331,3471,3291,341217,4001,341
2019-12-121,3251,3351,3171,321117,7001,321
2019-12-111,3351,3391,3181,320123,7001,320
2019-12-101,3231,3491,3231,329181,4001,329
2019-12-091,3271,3381,3161,322103,3001,322
2019-12-061,3241,3441,3201,326172,2001,326
2019-12-051,3721,3751,3221,324226,0001,324
2019-12-041,3111,3661,3111,363295,7001,363
2019-12-031,3131,3291,3071,326127,1001,326
2019-12-021,3001,3331,2991,322257,6001,322
2019-11-291,3131,3241,2981,298259,4001,298
2019-11-281,3471,3521,3101,315304,4001,315
2019-11-271,3741,3741,3481,350286,3001,350
2019-11-261,3891,3911,3751,377201,5001,377
2019-11-251,3901,3981,3821,385204,5001,385
2019-11-221,4001,4061,3901,395173,5001,395
2019-11-211,3971,4081,3891,406189,0001,406
2019-11-201,4031,4231,3911,396208,0001,396
2019-11-191,4011,4081,3901,397270,0001,397
2019-11-181,4111,4151,3991,401339,7001,401
2019-11-151,4521,4641,3971,410706,2001,410
2019-11-141,6641,6691,6131,613140,2001,613
2019-11-131,6971,6981,6511,662106,4001,662
2019-11-121,6861,7181,6861,697154,8001,697
2019-11-111,6151,6811,6121,681177,0001,681
2019-11-081,6331,6531,6181,619120,7001,619
2019-11-071,6551,6551,6301,63197,5001,631
2019-11-061,6651,6651,6381,65182,6001,651
2019-11-051,6551,6811,6511,668134,2001,668
2019-11-011,6431,6461,6261,64667,1001,646
2019-10-311,6621,6741,6341,64699,7001,646
2019-10-301,6851,6851,6431,675115,6001,675
2019-10-291,6581,6881,6581,681124,8001,681
2019-10-281,6641,6751,6471,65575,6001,655
2019-10-251,6321,6591,6181,65988,0001,659
2019-10-241,6391,6461,6231,62347,5001,623
2019-10-231,6211,6471,6041,64783,3001,647
2019-10-211,6051,6201,5901,61776,1001,617
2019-10-181,6251,6381,5981,60387,7001,603
2019-10-171,6451,6541,6211,62252,9001,622
2019-10-161,6601,6851,6341,64282,0001,642
2019-10-151,6411,6681,6361,64658,7001,646
2019-10-111,6601,6601,6121,618117,6001,618
2019-10-101,6931,6951,6511,66464,5001,664
2019-10-091,7021,7181,6731,690120,1001,690
2019-10-081,6351,7081,6251,703215,1001,703
2019-10-071,6271,6281,5961,61273,6001,612
2019-10-041,5921,6251,5821,62590,8001,625
2019-10-031,5851,6101,5731,59571,0001,595
2019-10-021,6171,6301,5901,59595,4001,595
2019-10-011,5901,6461,5671,630177,2001,630
2019-09-301,6371,6391,5571,567200,4001,567
2019-09-271,6281,6591,6001,633207,9001,633
2019-09-261,5761,6391,5691,604205,9001,604
2019-09-251,5841,5851,5451,56976,1001,569
2019-09-241,5701,6011,5581,565122,4001,565
2019-09-201,5751,5821,5601,56252,6001,562
2019-09-191,5621,5951,5551,57182,7001,571
2019-09-181,5551,5761,5501,551106,4001,551
2019-09-171,6151,6151,5551,567219,5001,567
2019-09-131,6221,6471,5931,631131,3001,631
2019-09-121,6171,6411,6141,62298,8001,622
2019-09-111,5961,6191,5861,615100,7001,615
2019-09-101,5701,6001,5601,58479,7001,584
2019-09-091,5771,5781,5501,56567,6001,565
2019-09-061,5491,5991,5481,58895,7001,588
2019-09-051,5421,5891,5401,548127,4001,548
2019-09-041,5501,5601,5271,53492,7001,534
2019-09-031,5271,5641,5221,56264,1001,562
2019-09-021,5591,5591,5291,53138,7001,531
2019-08-301,5371,5681,5291,55390,5001,553
2019-08-291,5401,5411,5171,52956,1001,529
2019-08-281,5611,5611,5091,53772,8001,537
2019-08-271,5281,5661,5231,56591,6001,565
2019-08-261,5261,5621,5001,516192,7001,516
2019-08-231,5351,5501,5161,52656,2001,526
2019-08-221,5141,5311,5141,51862,9001,518
2019-08-211,5091,5301,5041,51289,6001,512
2019-08-201,5101,5371,5101,52179,0001,521
2019-08-191,5481,5671,5141,514126,5001,514
2019-08-161,5401,5691,5351,54064,3001,540
2019-08-151,5301,5511,5211,53692,2001,536
2019-08-141,5511,5941,5441,568101,4001,568
2019-08-131,5401,5701,5001,541198,5001,541
2019-08-091,5751,5871,5441,55093,3001,550
2019-08-081,5321,5571,5241,54871,4001,548
2019-08-071,5641,5791,5331,538110,9001,538
2019-08-061,5371,5791,5031,562177,6001,562
2019-08-051,6521,6681,5701,588171,7001,588
2019-08-021,6951,7261,6341,652194,3001,652
2019-08-011,7191,7191,6871,70759,3001,707
2019-07-311,7101,7131,6831,69465,2001,694
2019-07-301,6981,7121,6861,71071,5001,710
2019-07-291,6841,7051,6781,68241,8001,682
2019-07-261,6971,7131,6771,68450,2001,684
2019-07-251,6941,6981,6661,69172,4001,691
2019-07-241,6901,7021,6741,69065,6001,690
2019-07-231,6571,6901,6571,68169,7001,681
2019-07-221,6551,6751,6501,65769,4001,657
2019-07-191,6301,6771,6271,66497,8001,664
2019-07-181,6631,6921,6331,633184,0001,633
2019-07-171,6891,6921,6551,663128,3001,663
2019-07-161,6801,7021,6721,69298,3001,692
2019-07-121,6991,7081,6761,682127,8001,682
2019-07-111,7031,7131,6961,69662,7001,696
2019-07-101,7261,7271,6961,701109,0001,701
2019-07-091,7551,7991,7311,736130,8001,736
2019-07-081,7421,7581,7251,74089,1001,740
2019-07-051,7371,7811,7371,74196,7001,741
2019-07-041,7101,7481,7011,734109,6001,734
2019-07-031,7101,7141,6881,69878,9001,698
2019-07-021,7151,7221,6921,696130,1001,696
2019-07-011,6701,7251,6601,695316,1001,695
2019-06-281,8001,8001,7501,750104,4001,750
2019-06-271,7941,8121,7801,79094,0001,790
2019-06-261,7821,8191,7641,804126,5001,804
2019-06-251,8401,8641,8301,837113,3001,837
2019-06-241,8321,8421,8091,82961,9001,829
2019-06-211,8121,8571,7991,832122,7001,832
2019-06-201,8001,8231,7981,79853,6001,798
2019-06-191,7951,8261,7911,79887,3001,798
2019-06-181,8721,8881,7871,788190,4001,788
2019-06-171,9201,9251,8681,891226,2001,891
2019-06-141,9651,9771,9291,957100,4001,957
2019-06-132,0022,0021,9601,96387,8001,963
2019-06-122,0062,0181,9832,01477,3002,014
2019-06-112,0112,0301,9902,00675,5002,006
2019-06-102,0322,0451,9741,993156,9001,993
2019-06-071,8992,0801,8952,045337,0002,045
2019-06-061,9221,9291,8801,897117,3001,897
2019-06-051,8971,9311,8701,918117,7001,918
2019-06-041,8351,9081,8321,897118,5001,897
2019-06-031,9001,9011,8151,835186,1001,835
2019-05-311,9381,9931,9061,928123,5001,928
2019-05-301,9001,9281,8731,920104,8001,920
2019-05-291,9201,9401,8981,90372,8001,903
2019-05-281,9041,9751,8881,939131,4001,939
2019-05-271,9401,9401,9081,91084,6001,910
2019-05-241,8901,9381,8871,92484,8001,924
2019-05-231,9101,9731,9051,910157,0001,910
2019-05-221,9001,9261,8781,90877,6001,908
2019-05-211,8421,9551,8401,872235,2001,872
2019-05-201,9021,9151,8461,870128,6001,870
2019-05-171,9231,9361,8921,901121,2001,901
2019-05-161,9151,9291,8701,900113,6001,900
2019-05-151,8801,9421,8731,914161,2001,914
2019-05-141,7331,8701,7221,855291,6001,855
2019-05-131,6551,8871,6551,794708,4001,794
2019-05-102,0102,0621,9661,975372,2001,975
2019-05-092,1512,1522,0082,025439,9002,025
2019-05-082,1862,1952,1402,168247,5002,168
2019-05-072,2432,2672,1912,198173,6002,198
2019-04-262,1812,2572,1592,243203,6002,243
2019-04-252,2112,2252,1782,187134,8002,187
2019-04-242,2502,2702,2172,22267,9002,222
2019-04-232,2602,2762,2182,24377,4002,243
2019-04-222,2502,3002,2202,26479,9002,264
2019-04-192,2992,3172,2242,236162,7002,236
2019-04-182,4442,4442,2652,273301,0002,273
2019-04-172,2862,3772,2852,371268,7002,371
2019-04-162,1972,2952,1812,288288,8002,288
2019-04-152,1992,2142,1452,174257,9002,174
2019-04-122,2282,2472,1952,197136,1002,197
2019-04-112,2692,2702,1942,237105,7002,237
2019-04-102,1622,2852,1602,239258,2002,239
2019-04-092,2162,2182,1472,162361,5002,162
2019-04-082,2822,3122,2342,237174,3002,237
2019-04-052,3332,3482,2682,282157,0002,282
2019-04-042,3322,3442,3262,33088,7002,330
2019-04-032,3142,3552,2932,336238,1002,336
2019-04-022,3052,4122,3052,334683,1002,334
2019-04-012,3032,3612,2622,276323,5002,276
2019-03-292,2502,3092,2452,295367,2002,295
2019-03-282,2292,2522,1802,239262,9002,239
2019-03-272,2222,2562,2142,236199,3002,236
2019-03-262,2012,2462,1922,224257,4002,224
2019-03-252,1982,2382,1902,207244,4002,207
2019-03-222,2192,2562,1842,248327,2002,248
2019-03-202,1872,2292,1622,192263,6002,192
2019-03-192,2082,2392,1652,180390,7002,180
2019-03-182,1352,2462,1192,224741,6002,224
2019-03-152,2752,3282,1802,1851,266,8002,185
2019-03-142,5022,5122,4322,439222,8002,439
2019-03-132,4932,5202,4522,468260,7002,468
2019-03-122,5602,6072,5262,538258,9002,538
2019-03-112,4512,5652,4512,519422,4002,519
2019-03-082,5422,5652,4502,489448,6002,489
2019-03-072,6592,6782,5682,592253,5002,592
2019-03-062,7012,7352,6332,656316,7002,656
2019-03-052,7302,7792,7012,714200,6002,714
2019-03-042,8022,8382,7302,760305,9002,760
2019-03-012,6702,8002,6532,783451,4002,783
2019-02-282,6522,6852,6032,670348,8002,670
2019-02-272,6192,7082,6032,654320,7002,654
2019-02-262,6712,6922,5902,629465,6002,629
2019-02-252,7872,7912,6752,694519,5002,694
2019-02-222,9012,9152,7362,761677,7002,761
2019-02-212,7582,8632,6852,860932,1002,860
2019-02-202,5502,7452,5452,7261,025,7002,726
2019-02-192,4402,5872,3802,507706,0002,507
2019-02-182,4822,4842,3552,450860,2002,450
2019-02-152,7252,7482,4852,5151,296,8002,515
2019-02-142,6002,6582,5312,625358,6002,625
2019-02-132,6662,6802,5852,594220,7002,594
2019-02-122,5802,6952,5802,676182,6002,676
2019-02-082,5712,6062,5312,577214,0002,577
2019-02-072,6412,6842,5552,572208,1002,572
2019-02-062,7212,7412,6392,661190,4002,661
2019-02-052,7102,8132,7022,725330,6002,725
2019-02-042,5732,6962,5702,691273,0002,691
2019-02-012,5602,6532,5512,573200,1002,573
2019-01-312,5502,6082,5282,568220,6002,568
2019-01-302,6102,6172,5202,520223,8002,520
2019-01-292,5952,6402,5402,613219,3002,613
2019-01-282,6452,6992,5852,603206,8002,603
2019-01-252,6582,7112,6062,652340,1002,652
2019-01-242,5842,7032,5212,674471,0002,674
2019-01-232,7082,7142,5772,595707,0002,595
2019-01-222,8572,8762,7562,765502,9002,765
2019-01-213,0003,0102,8902,897440,7002,897
2019-01-183,0803,1203,0253,040212,6003,040
2019-01-173,2403,2553,0753,105281,1003,105
2019-01-163,1103,2003,0953,195182,8003,195
2019-01-153,0303,1803,0303,085238,6003,085
2019-01-113,0053,0652,9913,015110,1003,015
2019-01-103,0503,1352,9802,998180,7002,998
2019-01-093,0403,2553,0403,085248,7003,085
2019-01-082,9053,0252,9052,991133,0002,991
2019-01-072,9072,9772,8902,913213,5002,913
2019-01-042,8302,9092,8012,834251,6002,834

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