3053 (株)ペッパーフードサービスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	369	369	360	361	273,300	361
2021-12-29	374	377	366	369	419,600	369
2021-12-28	381	382	378	382	408,000	382
2021-12-27	380	380	376	376	246,500	376
2021-12-24	380	381	374	376	276,900	376
2021-12-23	382	384	379	379	174,800	379
2021-12-22	385	387	381	382	154,900	382
2021-12-21	381	384	374	382	275,100	382
2021-12-20	383	383	378	379	253,200	379
2021-12-17	389	389	383	386	178,500	386
2021-12-16	387	391	385	387	159,900	387
2021-12-15	385	391	383	386	133,200	386
2021-12-14	387	388	382	386	219,400	386
2021-12-13	395	395	387	390	132,300	390
2021-12-10	393	394	388	389	249,000	389
2021-12-09	398	402	392	393	236,900	393
2021-12-08	401	407	398	399	230,700	399
2021-12-07	398	402	395	398	287,100	398
2021-12-06	395	403	390	393	223,000	393
2021-12-03	385	395	382	395	295,600	395
2021-12-02	387	388	378	381	405,900	381
2021-12-01	389	395	376	391	395,700	391
2021-11-30	392	408	391	391	329,000	391
2021-11-29	391	403	384	388	612,700	388
2021-11-26	417	422	395	407	634,300	407
2021-11-25	430	430	403	406	661,200	406
2021-11-24	413	435	409	433	865,600	433
2021-11-22	405	416	397	410	469,800	410
2021-11-19	402	402	390	398	306,600	398
2021-11-18	414	417	398	402	421,600	402
2021-11-17	415	426	404	419	652,100	419
2021-11-16	382	418	378	417	1,420,500	417
2021-11-15	378	382	370	379	387,400	379
2021-11-12	380	382	365	370	667,700	370
2021-11-11	381	383	376	379	190,300	379
2021-11-10	389	395	375	383	370,200	383
2021-11-09	399	403	385	388	461,900	388
2021-11-08	405	411	399	399	370,900	399
2021-11-05	388	407	387	401	770,900	401
2021-11-04	386	392	384	388	361,100	388
2021-11-02	381	388	380	385	220,300	385
2021-11-01	389	390	381	381	301,700	381
2021-10-29	384	386	377	383	250,900	383
2021-10-28	373	384	371	382	326,500	382
2021-10-27	370	374	369	374	155,800	374
2021-10-26	365	375	363	373	334,400	373
2021-10-25	369	369	358	363	483,700	363
2021-10-22	377	379	365	371	428,000	371
2021-10-21	381	387	376	376	337,000	376
2021-10-20	377	386	374	380	459,700	380
2021-10-19	377	380	373	378	248,000	378
2021-10-18	387	388	375	377	399,900	377
2021-10-15	394	395	380	385	408,600	385
2021-10-14	382	390	376	389	365,300	389
2021-10-13	395	395	378	382	545,300	382
2021-10-12	395	401	390	397	393,600	397
2021-10-11	384	395	382	395	261,300	395
2021-10-08	376	392	375	390	424,800	390
2021-10-07	382	383	370	374	397,400	374
2021-10-06	402	402	377	380	651,400	380
2021-10-05	396	399	386	395	618,500	395
2021-10-04	401	421	398	400	1,178,400	400
2021-10-01	403	403	386	393	608,400	393
2021-09-30	399	408	390	406	665,500	406
2021-09-29	390	396	382	393	359,100	393
2021-09-28	401	404	390	395	419,700	395
2021-09-27	392	414	390	398	1,048,700	398
2021-09-24	367	389	363	384	683,300	384
2021-09-22	375	375	354	356	704,000	356
2021-09-21	373	379	368	371	986,400	371
2021-09-17	376	388	374	388	223,000	388
2021-09-16	389	389	371	378	500,800	378
2021-09-15	395	395	386	388	339,200	388
2021-09-14	400	407	396	398	468,900	398
2021-09-13	388	397	386	395	271,100	395
2021-09-10	384	392	384	388	260,000	388
2021-09-09	380	385	377	385	171,900	385
2021-09-08	383	388	377	385	344,000	385
2021-09-07	384	387	380	382	255,300	382
2021-09-06	382	386	375	379	244,400	379
2021-09-03	373	376	368	372	218,500	372
2021-09-02	380	381	364	371	393,100	371
2021-09-01	370	380	369	379	396,800	379
2021-08-31	374	374	365	367	186,700	367
2021-08-30	368	373	365	368	226,000	368
2021-08-27	372	372	357	364	298,300	364
2021-08-26	360	373	360	373	280,300	373
2021-08-25	358	364	355	357	197,400	357
2021-08-24	341	358	341	355	486,700	355
2021-08-23	336	345	336	340	345,600	340
2021-08-20	350	354	333	336	626,700	336
2021-08-19	358	359	350	351	272,700	351
2021-08-18	351	364	348	361	286,900	361
2021-08-17	364	369	355	355	382,100	355
2021-08-16	380	380	360	365	664,200	365
2021-08-13	387	387	376	382	284,200	382
2021-08-12	393	394	382	385	261,200	385
2021-08-11	388	394	384	392	235,300	392
2021-08-10	368	391	367	390	511,500	390
2021-08-06	371	374	361	370	752,800	370
2021-08-05	377	386	371	373	456,500	373
2021-08-04	400	400	376	377	587,500	377
2021-08-03	401	403	395	395	368,500	395
2021-08-02	409	409	400	400	334,300	400
2021-07-30	411	412	403	405	254,500	405
2021-07-29	407	411	402	411	505,200	411
2021-07-28	414	415	404	405	322,800	405
2021-07-27	411	418	407	415	279,500	415
2021-07-26	409	416	405	411	391,800	411
2021-07-21	407	412	404	406	353,300	406
2021-07-20	403	408	401	402	342,800	402
2021-07-19	412	415	402	411	451,300	411
2021-07-16	412	422	410	416	371,700	416
2021-07-15	425	427	412	415	714,900	415
2021-07-14	425	442	421	434	443,500	434
2021-07-13	426	434	426	432	329,000	432
2021-07-12	420	433	418	430	697,900	430
2021-07-09	413	428	406	425	1,317,400	425
2021-07-08	431	433	401	405	2,470,300	405
2021-07-07	451	460	441	445	899,500	445
2021-07-06	487	487	442	457	2,497,100	457
2021-07-05	499	500	476	492	1,296,400	492
2021-07-02	477	505	458	499	3,394,600	499
2021-07-01	472	475	450	451	833,100	451
2021-06-30	469	485	466	475	632,600	475
2021-06-29	453	479	451	465	1,168,900	465
2021-06-28	470	473	451	461	1,117,300	461
2021-06-25	460	479	459	468	791,500	468
2021-06-24	483	484	453	455	1,299,900	455
2021-06-23	496	496	484	484	610,700	484
2021-06-22	500	506	491	496	870,900	496
2021-06-21	481	501	479	484	1,039,200	484
2021-06-18	506	506	494	495	1,206,400	495
2021-06-17	502	515	494	506	1,283,800	506
2021-06-16	506	510	481	498	2,056,000	498
2021-06-15	531	532	504	516	2,124,600	516
2021-06-14	503	535	500	519	4,727,700	519
2021-06-11	460	505	450	495	5,881,200	495
2021-06-10	530	550	433	455	6,778,400	455
2021-06-09	610	610	500	512	13,687,600	512
2021-06-08	492	551	486	551	4,836,400	551
2021-06-07	459	500	450	471	5,234,300	471
2021-06-04	400	449	397	443	2,802,900	443
2021-06-03	402	417	393	403	2,052,100	403
2021-06-02	387	409	370	404	2,463,000	404
2021-06-01	355	390	347	388	2,117,000	388
2021-05-31	350	356	340	348	838,500	348
2021-05-28	334	350	329	350	1,212,100	350
2021-05-27	329	333	322	327	395,500	327
2021-05-26	340	340	321	323	847,800	323
2021-05-25	345	346	334	340	649,900	340
2021-05-24	352	357	333	334	1,714,300	334
2021-05-21	328	354	324	354	2,571,800	354
2021-05-20	305	331	297	330	2,016,000	330
2021-05-19	297	305	291	302	608,700	302
2021-05-18	288	298	284	297	595,300	297
2021-05-17	293	302	280	283	1,043,800	283
2021-05-14	275	286	274	280	424,300	280
2021-05-13	274	279	270	273	344,400	273
2021-05-12	285	285	273	277	653,100	277
2021-05-11	287	287	280	281	423,700	281
2021-05-10	291	291	285	288	217,900	288
2021-05-07	288	293	284	291	448,600	291
2021-05-06	286	288	283	286	239,800	286
2021-04-30	285	288	281	284	259,300	284
2021-04-28	285	287	277	287	381,500	287
2021-04-27	281	285	277	283	284,800	283
2021-04-26	280	280	274	277	230,700	277
2021-04-23	273	282	270	278	263,600	278
2021-04-22	274	279	270	273	238,600	273
2021-04-21	275	275	268	270	492,200	270
2021-04-20	280	281	276	278	428,400	278
2021-04-19	285	285	280	282	410,600	282
2021-04-16	290	290	283	286	407,100	286
2021-04-15	298	298	290	290	584,000	290
2021-04-14	298	303	295	296	304,700	296
2021-04-13	298	305	296	302	330,600	302
2021-04-12	300	300	289	298	579,200	298
2021-04-09	298	301	295	298	287,100	298
2021-04-08	303	304	296	297	460,100	297
2021-04-07	304	306	299	305	232,400	305
2021-04-06	310	312	299	303	451,100	303
2021-04-05	301	310	298	310	496,200	310
2021-04-02	300	304	298	300	316,500	300
2021-04-01	301	302	295	302	253,100	302
2021-03-31	301	307	297	300	320,700	300
2021-03-30	291	307	291	307	484,100	307
2021-03-29	303	306	292	298	444,400	298
2021-03-26	304	308	296	302	398,200	302
2021-03-25	292	302	292	300	421,000	300
2021-03-24	303	305	290	292	913,600	292
2021-03-23	339	340	308	311	1,340,300	311
2021-03-22	328	343	324	332	872,000	332
2021-03-19	323	328	312	324	998,900	324
2021-03-18	305	333	300	324	1,677,300	324
2021-03-17	315	338	297	302	1,844,900	302
2021-03-16	291	310	283	308	1,126,500	308
2021-03-15	279	292	279	290	708,900	290
2021-03-12	280	280	274	279	227,900	279
2021-03-11	280	281	274	279	237,900	279
2021-03-10	286	286	275	280	293,500	280
2021-03-09	274	284	272	283	424,000	283
2021-03-08	275	277	270	270	318,600	270
2021-03-05	278	278	267	272	454,100	272
2021-03-04	287	287	276	277	491,000	277
2021-03-03	284	289	281	288	332,600	288
2021-03-02	286	286	276	280	379,200	280
2021-03-01	290	290	281	285	438,000	285
2021-02-26	292	294	284	285	646,100	285
2021-02-25	305	305	294	298	557,400	298
2021-02-24	295	305	287	298	863,400	298
2021-02-22	289	299	284	298	529,700	298
2021-02-19	292	292	278	282	410,000	282
2021-02-18	300	306	287	288	696,000	288
2021-02-17	275	303	275	299	1,587,700	299
2021-02-16	283	284	275	275	420,400	275
2021-02-15	280	296	280	284	689,200	284
2021-02-12	279	280	261	278	799,800	278
2021-02-10	275	279	275	278	238,000	278
2021-02-09	282	284	274	277	440,400	277
2021-02-08	290	292	277	282	600,700	282
2021-02-05	271	284	270	280	799,000	280
2021-02-04	270	274	267	272	264,400	272
2021-02-03	258	273	258	273	418,200	273
2021-02-02	256	265	253	261	362,900	261
2021-02-01	264	265	254	256	371,000	256
2021-01-29	268	269	248	251	862,100	251
2021-01-28	246	275	244	275	1,269,400	275
2021-01-27	248	249	246	249	124,100	249
2021-01-26	250	251	246	246	180,000	246
2021-01-25	245	251	243	250	302,200	250
2021-01-22	246	247	244	245	126,500	245
2021-01-21	249	251	245	245	354,300	245
2021-01-20	242	249	241	249	285,100	249
2021-01-19	241	243	241	243	166,600	243
2021-01-18	243	244	240	242	209,000	242
2021-01-15	240	243	240	243	198,400	243
2021-01-14	241	242	240	240	270,500	240
2021-01-13	243	244	240	240	272,500	240
2021-01-12	245	246	241	242	310,300	242
2021-01-08	243	246	243	246	217,100	246
2021-01-07	252	252	242	243	661,500	243
2021-01-06	250	253	250	252	342,000	252
2021-01-05	255	256	251	251	355,300	251
2021-01-04	271	271	252	254	637,900	254

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 [2021年度]

3053 (株)ペッパーフードサービスの時系列データ [2021年度]