3053 (株)ペッパーフードサービス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 179 | 200 | 179 | 189 | 1,483,000 | 189 |
| 2022-12-29 | 165 | 181 | 165 | 178 | 451,300 | 178 |
| 2022-12-28 | 171 | 172 | 165 | 166 | 592,700 | 166 |
| 2022-12-27 | 172 | 175 | 171 | 171 | 251,800 | 171 |
| 2022-12-26 | 173 | 175 | 171 | 172 | 263,700 | 172 |
| 2022-12-23 | 181 | 182 | 173 | 173 | 271,800 | 173 |
| 2022-12-22 | 191 | 195 | 180 | 180 | 621,700 | 180 |
| 2022-12-21 | 176 | 197 | 169 | 181 | 1,335,300 | 181 |
| 2022-12-20 | 170 | 208 | 170 | 172 | 1,776,100 | 172 |
| 2022-12-19 | 172 | 173 | 169 | 169 | 212,700 | 169 |
| 2022-12-16 | 168 | 175 | 168 | 172 | 378,900 | 172 |
| 2022-12-15 | 179 | 179 | 170 | 171 | 530,600 | 171 |
| 2022-12-14 | 186 | 187 | 180 | 180 | 508,700 | 180 |
| 2022-12-13 | 190 | 191 | 186 | 186 | 274,800 | 186 |
| 2022-12-12 | 195 | 195 | 190 | 190 | 325,300 | 190 |
| 2022-12-09 | 199 | 201 | 195 | 196 | 439,800 | 196 |
| 2022-12-08 | 200 | 202 | 199 | 200 | 94,100 | 200 |
| 2022-12-07 | 200 | 203 | 199 | 200 | 191,900 | 200 |
| 2022-12-06 | 204 | 205 | 200 | 201 | 212,800 | 201 |
| 2022-12-05 | 207 | 207 | 204 | 204 | 155,300 | 204 |
| 2022-12-02 | 210 | 210 | 206 | 207 | 254,100 | 207 |
| 2022-12-01 | 211 | 212 | 210 | 210 | 185,100 | 210 |
| 2022-11-30 | 212 | 214 | 212 | 212 | 75,300 | 212 |
| 2022-11-29 | 213 | 215 | 212 | 213 | 86,900 | 213 |
| 2022-11-28 | 216 | 216 | 213 | 214 | 79,700 | 214 |
| 2022-11-25 | 218 | 218 | 216 | 216 | 56,500 | 216 |
| 2022-11-24 | 216 | 218 | 216 | 218 | 83,600 | 218 |
| 2022-11-22 | 216 | 219 | 215 | 217 | 141,000 | 217 |
| 2022-11-21 | 216 | 216 | 213 | 214 | 74,200 | 214 |
| 2022-11-18 | 218 | 219 | 215 | 216 | 72,000 | 216 |
| 2022-11-17 | 213 | 220 | 213 | 217 | 152,000 | 217 |
| 2022-11-16 | 215 | 215 | 211 | 211 | 92,900 | 211 |
| 2022-11-15 | 213 | 216 | 211 | 213 | 284,800 | 213 |
| 2022-11-14 | 215 | 219 | 214 | 216 | 198,800 | 216 |
| 2022-11-11 | 217 | 221 | 216 | 220 | 261,700 | 220 |
| 2022-11-10 | 216 | 217 | 215 | 215 | 53,900 | 215 |
| 2022-11-09 | 219 | 222 | 216 | 217 | 82,000 | 217 |
| 2022-11-08 | 212 | 218 | 212 | 218 | 120,700 | 218 |
| 2022-11-07 | 214 | 214 | 211 | 212 | 101,100 | 212 |
| 2022-11-04 | 215 | 217 | 214 | 214 | 115,100 | 214 |
| 2022-11-02 | 218 | 218 | 216 | 217 | 83,100 | 217 |
| 2022-11-01 | 221 | 223 | 218 | 218 | 115,200 | 218 |
| 2022-10-31 | 226 | 227 | 222 | 223 | 111,300 | 223 |
| 2022-10-28 | 220 | 226 | 220 | 226 | 405,200 | 226 |
| 2022-10-27 | 222 | 222 | 220 | 221 | 46,000 | 221 |
| 2022-10-26 | 223 | 224 | 221 | 223 | 70,400 | 223 |
| 2022-10-25 | 222 | 225 | 220 | 223 | 62,800 | 223 |
| 2022-10-24 | 226 | 226 | 219 | 221 | 211,800 | 221 |
| 2022-10-21 | 230 | 230 | 224 | 228 | 137,700 | 228 |
| 2022-10-20 | 231 | 233 | 228 | 230 | 133,600 | 230 |
| 2022-10-19 | 228 | 232 | 225 | 232 | 234,500 | 232 |
| 2022-10-18 | 225 | 228 | 222 | 225 | 245,900 | 225 |
| 2022-10-17 | 212 | 224 | 212 | 223 | 265,500 | 223 |
| 2022-10-14 | 208 | 215 | 207 | 215 | 212,300 | 215 |
| 2022-10-13 | 208 | 209 | 205 | 205 | 109,800 | 205 |
| 2022-10-12 | 210 | 212 | 208 | 209 | 125,700 | 209 |
| 2022-10-11 | 214 | 215 | 209 | 211 | 143,100 | 211 |
| 2022-10-07 | 215 | 218 | 214 | 215 | 136,100 | 215 |
| 2022-10-06 | 211 | 216 | 211 | 215 | 122,900 | 215 |
| 2022-10-05 | 211 | 215 | 211 | 211 | 165,600 | 211 |
| 2022-10-04 | 210 | 213 | 209 | 210 | 165,900 | 210 |
| 2022-10-03 | 209 | 210 | 204 | 210 | 268,200 | 210 |
| 2022-09-30 | 217 | 217 | 211 | 212 | 278,500 | 212 |
| 2022-09-29 | 211 | 220 | 211 | 217 | 259,400 | 217 |
| 2022-09-28 | 216 | 218 | 209 | 214 | 409,700 | 214 |
| 2022-09-27 | 220 | 222 | 217 | 218 | 236,700 | 218 |
| 2022-09-26 | 225 | 227 | 220 | 221 | 274,200 | 221 |
| 2022-09-22 | 224 | 229 | 222 | 227 | 264,000 | 227 |
| 2022-09-21 | 232 | 233 | 226 | 226 | 412,800 | 226 |
| 2022-09-20 | 238 | 238 | 232 | 233 | 293,000 | 233 |
| 2022-09-16 | 241 | 241 | 238 | 238 | 196,900 | 238 |
| 2022-09-15 | 241 | 242 | 239 | 241 | 143,400 | 241 |
| 2022-09-14 | 239 | 241 | 237 | 240 | 192,800 | 240 |
| 2022-09-13 | 241 | 247 | 241 | 242 | 224,700 | 242 |
| 2022-09-12 | 240 | 244 | 240 | 242 | 238,800 | 242 |
| 2022-09-09 | 235 | 241 | 234 | 239 | 421,400 | 239 |
| 2022-09-08 | 241 | 245 | 236 | 237 | 466,400 | 237 |
| 2022-09-07 | 248 | 248 | 238 | 241 | 450,000 | 241 |
| 2022-09-06 | 253 | 255 | 247 | 248 | 360,200 | 248 |
| 2022-09-05 | 253 | 254 | 247 | 250 | 469,600 | 250 |
| 2022-09-02 | 258 | 260 | 254 | 254 | 346,500 | 254 |
| 2022-09-01 | 267 | 269 | 258 | 258 | 379,000 | 258 |
| 2022-08-31 | 262 | 270 | 262 | 268 | 373,900 | 268 |
| 2022-08-30 | 258 | 262 | 256 | 260 | 369,800 | 260 |
| 2022-08-29 | 257 | 260 | 254 | 257 | 371,000 | 257 |
| 2022-08-26 | 262 | 263 | 257 | 258 | 465,300 | 258 |
| 2022-08-25 | 265 | 267 | 261 | 261 | 309,000 | 261 |
| 2022-08-24 | 270 | 270 | 262 | 262 | 468,400 | 262 |
| 2022-08-23 | 270 | 272 | 268 | 269 | 346,600 | 269 |
| 2022-08-22 | 277 | 277 | 266 | 270 | 495,500 | 270 |
| 2022-08-19 | 288 | 288 | 273 | 274 | 1,141,300 | 274 |
| 2022-08-18 | 289 | 289 | 281 | 284 | 701,500 | 284 |
| 2022-08-17 | 278 | 294 | 275 | 282 | 2,475,000 | 282 |
| 2022-08-16 | 250 | 286 | 247 | 278 | 8,784,700 | 278 |
| 2022-08-15 | 306 | 306 | 306 | 306 | 248,700 | 306 |
| 2022-08-12 | 385 | 386 | 381 | 386 | 134,200 | 386 |
| 2022-08-10 | 386 | 386 | 381 | 385 | 59,500 | 385 |
| 2022-08-09 | 385 | 387 | 384 | 386 | 53,100 | 386 |
| 2022-08-08 | 380 | 385 | 379 | 384 | 56,700 | 384 |
| 2022-08-05 | 381 | 383 | 379 | 383 | 55,100 | 383 |
| 2022-08-04 | 386 | 386 | 380 | 382 | 86,900 | 382 |
| 2022-08-03 | 385 | 386 | 380 | 386 | 104,200 | 386 |
| 2022-08-02 | 385 | 387 | 381 | 382 | 71,100 | 382 |
| 2022-08-01 | 381 | 389 | 380 | 389 | 183,200 | 389 |
| 2022-07-29 | 383 | 383 | 377 | 377 | 181,000 | 377 |
| 2022-07-28 | 380 | 391 | 376 | 376 | 1,197,200 | 376 |
| 2022-07-27 | 378 | 380 | 375 | 377 | 149,700 | 377 |
| 2022-07-26 | 382 | 384 | 376 | 378 | 139,100 | 378 |
| 2022-07-25 | 382 | 385 | 378 | 381 | 147,400 | 381 |
| 2022-07-22 | 386 | 386 | 379 | 382 | 269,000 | 382 |
| 2022-07-21 | 389 | 394 | 388 | 389 | 183,500 | 389 |
| 2022-07-20 | 390 | 391 | 387 | 391 | 138,000 | 391 |
| 2022-07-19 | 388 | 389 | 380 | 389 | 112,800 | 389 |
| 2022-07-15 | 389 | 389 | 382 | 386 | 125,800 | 386 |
| 2022-07-14 | 384 | 390 | 383 | 389 | 143,300 | 389 |
| 2022-07-13 | 382 | 385 | 380 | 384 | 110,900 | 384 |
| 2022-07-12 | 377 | 383 | 372 | 381 | 214,700 | 381 |
| 2022-07-11 | 370 | 378 | 370 | 377 | 168,700 | 377 |
| 2022-07-08 | 360 | 371 | 360 | 367 | 233,100 | 367 |
| 2022-07-07 | 368 | 368 | 356 | 357 | 272,900 | 357 |
| 2022-07-06 | 368 | 369 | 364 | 364 | 135,900 | 364 |
| 2022-07-05 | 365 | 372 | 364 | 368 | 155,700 | 368 |
| 2022-07-04 | 371 | 372 | 361 | 364 | 211,800 | 364 |
| 2022-07-01 | 377 | 377 | 369 | 370 | 231,600 | 370 |
| 2022-06-30 | 384 | 386 | 377 | 377 | 182,300 | 377 |
| 2022-06-29 | 380 | 386 | 374 | 385 | 570,800 | 385 |
| 2022-06-28 | 397 | 402 | 396 | 402 | 445,600 | 402 |
| 2022-06-27 | 403 | 405 | 398 | 398 | 253,300 | 398 |
| 2022-06-24 | 398 | 400 | 391 | 398 | 254,200 | 398 |
| 2022-06-23 | 397 | 400 | 394 | 394 | 214,300 | 394 |
| 2022-06-22 | 401 | 402 | 396 | 399 | 145,800 | 399 |
| 2022-06-21 | 388 | 402 | 388 | 398 | 227,000 | 398 |
| 2022-06-20 | 395 | 395 | 388 | 389 | 124,200 | 389 |
| 2022-06-17 | 385 | 392 | 380 | 390 | 244,800 | 390 |
| 2022-06-16 | 393 | 398 | 388 | 389 | 230,600 | 389 |
| 2022-06-15 | 400 | 410 | 392 | 392 | 244,200 | 392 |
| 2022-06-14 | 402 | 406 | 397 | 403 | 223,600 | 403 |
| 2022-06-13 | 403 | 410 | 403 | 404 | 167,900 | 404 |
| 2022-06-10 | 417 | 420 | 408 | 410 | 232,500 | 410 |
| 2022-06-09 | 418 | 424 | 413 | 418 | 196,100 | 418 |
| 2022-06-08 | 425 | 428 | 418 | 421 | 201,200 | 421 |
| 2022-06-07 | 440 | 442 | 419 | 419 | 430,300 | 419 |
| 2022-06-06 | 418 | 442 | 418 | 434 | 779,300 | 434 |
| 2022-06-03 | 407 | 416 | 401 | 415 | 409,500 | 415 |
| 2022-06-02 | 408 | 408 | 397 | 400 | 189,200 | 400 |
| 2022-06-01 | 390 | 410 | 390 | 405 | 657,900 | 405 |
| 2022-05-31 | 394 | 396 | 389 | 390 | 176,800 | 390 |
| 2022-05-30 | 391 | 394 | 388 | 394 | 229,400 | 394 |
| 2022-05-27 | 389 | 389 | 382 | 389 | 145,000 | 389 |
| 2022-05-26 | 373 | 387 | 373 | 387 | 144,200 | 387 |
| 2022-05-25 | 383 | 383 | 371 | 373 | 143,100 | 373 |
| 2022-05-24 | 394 | 394 | 379 | 380 | 197,200 | 380 |
| 2022-05-23 | 390 | 397 | 389 | 392 | 232,300 | 392 |
| 2022-05-20 | 391 | 393 | 387 | 387 | 182,200 | 387 |
| 2022-05-19 | 381 | 391 | 378 | 387 | 145,000 | 387 |
| 2022-05-18 | 390 | 395 | 388 | 389 | 239,500 | 389 |
| 2022-05-17 | 376 | 393 | 376 | 389 | 357,800 | 389 |
| 2022-05-16 | 371 | 380 | 369 | 376 | 339,400 | 376 |
| 2022-05-13 | 361 | 373 | 361 | 373 | 197,000 | 373 |
| 2022-05-12 | 367 | 370 | 361 | 364 | 142,300 | 364 |
| 2022-05-11 | 370 | 373 | 366 | 371 | 98,500 | 371 |
| 2022-05-10 | 372 | 373 | 366 | 373 | 117,100 | 373 |
| 2022-05-09 | 374 | 376 | 370 | 375 | 160,700 | 375 |
| 2022-05-06 | 370 | 374 | 368 | 371 | 146,000 | 371 |
| 2022-05-02 | 365 | 374 | 365 | 370 | 213,900 | 370 |
| 2022-04-28 | 364 | 367 | 360 | 365 | 148,300 | 365 |
| 2022-04-27 | 352 | 361 | 349 | 361 | 232,300 | 361 |
| 2022-04-26 | 354 | 357 | 352 | 356 | 86,100 | 356 |
| 2022-04-25 | 359 | 359 | 351 | 353 | 279,400 | 353 |
| 2022-04-22 | 361 | 365 | 358 | 361 | 193,800 | 361 |
| 2022-04-21 | 361 | 365 | 360 | 362 | 120,100 | 362 |
| 2022-04-20 | 361 | 364 | 358 | 360 | 137,100 | 360 |
| 2022-04-19 | 361 | 363 | 357 | 358 | 174,600 | 358 |
| 2022-04-18 | 361 | 367 | 360 | 361 | 134,800 | 361 |
| 2022-04-15 | 360 | 363 | 359 | 361 | 75,200 | 361 |
| 2022-04-14 | 365 | 366 | 359 | 359 | 135,000 | 359 |
| 2022-04-13 | 361 | 364 | 358 | 364 | 108,000 | 364 |
| 2022-04-12 | 361 | 366 | 359 | 361 | 95,900 | 361 |
| 2022-04-11 | 362 | 364 | 359 | 363 | 105,000 | 363 |
| 2022-04-08 | 367 | 367 | 358 | 360 | 183,300 | 360 |
| 2022-04-07 | 369 | 369 | 361 | 363 | 131,500 | 363 |
| 2022-04-06 | 375 | 375 | 369 | 370 | 98,600 | 370 |
| 2022-04-05 | 368 | 377 | 368 | 375 | 207,700 | 375 |
| 2022-04-04 | 372 | 372 | 364 | 364 | 134,700 | 364 |
| 2022-04-01 | 369 | 370 | 364 | 367 | 123,500 | 367 |
| 2022-03-31 | 370 | 374 | 369 | 371 | 120,600 | 371 |
| 2022-03-30 | 367 | 371 | 363 | 370 | 131,900 | 370 |
| 2022-03-29 | 360 | 367 | 357 | 367 | 125,700 | 367 |
| 2022-03-28 | 363 | 363 | 356 | 359 | 127,200 | 359 |
| 2022-03-25 | 367 | 367 | 361 | 363 | 92,200 | 363 |
| 2022-03-24 | 363 | 367 | 360 | 367 | 114,000 | 367 |
| 2022-03-23 | 371 | 373 | 365 | 365 | 171,700 | 365 |
| 2022-03-22 | 379 | 379 | 365 | 368 | 169,000 | 368 |
| 2022-03-18 | 381 | 384 | 373 | 376 | 228,600 | 376 |
| 2022-03-17 | 396 | 402 | 385 | 385 | 512,700 | 385 |
| 2022-03-16 | 374 | 396 | 369 | 394 | 938,800 | 394 |
| 2022-03-15 | 363 | 372 | 362 | 367 | 183,100 | 367 |
| 2022-03-14 | 350 | 370 | 350 | 365 | 385,500 | 365 |
| 2022-03-11 | 344 | 352 | 343 | 348 | 158,800 | 348 |
| 2022-03-10 | 342 | 349 | 342 | 349 | 177,300 | 349 |
| 2022-03-09 | 335 | 343 | 333 | 335 | 160,400 | 335 |
| 2022-03-08 | 342 | 346 | 330 | 335 | 349,100 | 335 |
| 2022-03-07 | 352 | 352 | 341 | 344 | 241,700 | 344 |
| 2022-03-04 | 358 | 360 | 352 | 353 | 123,900 | 353 |
| 2022-03-03 | 362 | 363 | 357 | 359 | 79,100 | 359 |
| 2022-03-02 | 357 | 361 | 352 | 359 | 168,000 | 359 |
| 2022-03-01 | 359 | 365 | 358 | 362 | 208,700 | 362 |
| 2022-02-28 | 351 | 359 | 347 | 359 | 223,600 | 359 |
| 2022-02-25 | 338 | 350 | 338 | 349 | 143,000 | 349 |
| 2022-02-24 | 345 | 347 | 335 | 342 | 269,900 | 342 |
| 2022-02-22 | 353 | 357 | 346 | 348 | 217,200 | 348 |
| 2022-02-21 | 360 | 360 | 351 | 355 | 136,600 | 355 |
| 2022-02-18 | 352 | 364 | 351 | 362 | 260,100 | 362 |
| 2022-02-17 | 350 | 359 | 346 | 356 | 218,200 | 356 |
| 2022-02-16 | 356 | 356 | 348 | 350 | 172,300 | 350 |
| 2022-02-15 | 350 | 360 | 343 | 350 | 310,000 | 350 |
| 2022-02-14 | 355 | 356 | 346 | 349 | 222,800 | 349 |
| 2022-02-10 | 354 | 359 | 352 | 359 | 100,700 | 359 |
| 2022-02-09 | 356 | 361 | 353 | 353 | 126,200 | 353 |
| 2022-02-08 | 357 | 362 | 356 | 356 | 155,700 | 356 |
| 2022-02-07 | 353 | 358 | 349 | 352 | 172,200 | 352 |
| 2022-02-04 | 350 | 364 | 350 | 358 | 204,500 | 358 |
| 2022-02-03 | 359 | 359 | 346 | 352 | 218,900 | 352 |
| 2022-02-02 | 354 | 363 | 353 | 360 | 179,700 | 360 |
| 2022-02-01 | 353 | 355 | 349 | 352 | 131,900 | 352 |
| 2022-01-31 | 345 | 353 | 343 | 351 | 156,600 | 351 |
| 2022-01-28 | 337 | 347 | 337 | 346 | 141,800 | 346 |
| 2022-01-27 | 345 | 350 | 334 | 335 | 326,300 | 335 |
| 2022-01-26 | 344 | 352 | 342 | 347 | 139,400 | 347 |
| 2022-01-25 | 350 | 351 | 342 | 344 | 139,500 | 344 |
| 2022-01-24 | 354 | 355 | 346 | 352 | 124,500 | 352 |
| 2022-01-21 | 348 | 356 | 345 | 356 | 141,800 | 356 |
| 2022-01-20 | 349 | 355 | 344 | 352 | 155,700 | 352 |
| 2022-01-19 | 347 | 352 | 341 | 343 | 182,800 | 343 |
| 2022-01-18 | 351 | 358 | 348 | 351 | 156,000 | 351 |
| 2022-01-17 | 354 | 359 | 345 | 348 | 256,200 | 348 |
| 2022-01-14 | 367 | 367 | 349 | 357 | 432,700 | 357 |
| 2022-01-13 | 358 | 373 | 354 | 364 | 795,200 | 364 |
| 2022-01-12 | 338 | 356 | 337 | 350 | 715,600 | 350 |
| 2022-01-11 | 316 | 325 | 316 | 322 | 368,700 | 322 |
| 2022-01-07 | 321 | 332 | 320 | 324 | 260,700 | 324 |
| 2022-01-06 | 334 | 336 | 323 | 325 | 568,100 | 325 |
| 2022-01-05 | 351 | 352 | 338 | 340 | 395,200 | 340 |
| 2022-01-04 | 360 | 361 | 350 | 350 | 401,700 | 350 |
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
