3077 ホリイフードサービス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	421	439	421	434	1,500	217
2007-12-27	420	420	410	410	300	205
2007-12-26	412	425	406	425	5,200	212.50
2007-12-25	428	429	420	421	4,600	210.50
2007-12-21	429	429	412	420	8,200	210
2007-12-20	458	458	440	446	10,900	223
2007-12-19	460	460	459	459	5,700	229.50
2007-12-18	458	461	458	459	5,800	229.50
2007-12-17	458	468	458	458	6,000	229
2007-12-14	507	507	482	488	7,000	244
2007-12-13	495	495	483	488	2,700	244
2007-12-12	520	520	500	500	1,900	250
2007-12-11	496	519	495	519	3,300	259.50
2007-12-10	498	498	484	495	4,500	247.50
2007-12-07	473	486	465	483	3,300	241.50
2007-12-06	471	471	471	471	200	235.50
2007-12-05	485	486	485	486	600	243
2007-12-04	485	490	485	490	1,000	245
2007-12-03	489	489	481	489	3,400	244.50
2007-11-30	498	498	487	489	6,400	244.50
2007-11-29	496	501	496	500	3,100	250
2007-11-28	498	498	498	498	300	249
2007-11-27	498	500	498	500	700	250
2007-11-26	493	505	493	500	2,600	250
2007-11-22	500	500	490	500	1,300	250
2007-11-21	507	512	500	500	1,800	250
2007-11-20	530	530	502	502	400	251
2007-11-19	563	563	550	550	300	275
2007-11-16	565	565	540	564	2,900	282
2007-11-15	600	600	600	600	3,000	300
2007-11-14	619	619	601	602	400	301
2007-11-13	631	631	631	631	100	315.50
2007-11-08	620	620	611	611	300	305.50
2007-11-07	621	630	621	621	1,700	310.50
2007-11-06	621	621	621	621	100	310.50
2007-11-05	632	641	631	641	2,200	320.50
2007-11-02	631	635	631	631	1,000	315.50
2007-11-01	631	633	631	633	400	316.50
2007-10-31	630	634	626	634	300	317
2007-10-30	630	630	624	625	900	312.50
2007-10-29	630	630	629	629	300	314.50
2007-10-26	631	631	631	631	100	315.50
2007-10-25	630	630	630	630	800	315
2007-10-24	640	640	635	635	500	317.50
2007-10-23	640	640	636	640	1,900	320
2007-10-22	602	640	600	640	9,200	320
2007-10-19	640	642	620	642	900	321
2007-10-18	640	640	640	640	900	320
2007-10-17	643	643	639	640	1,900	320
2007-10-16	640	640	640	640	1,000	320
2007-10-15	640	660	623	640	4,600	320
2007-10-12	640	659	640	650	1,500	325
2007-10-11	641	645	631	640	2,800	320
2007-10-10	634	638	632	638	1,300	319
2007-10-09	630	630	625	630	5,300	315
2007-10-05	629	630	626	630	2,800	315
2007-10-04	604	610	603	610	2,600	305
2007-10-03	605	605	605	605	700	302.50
2007-10-02	605	610	600	605	2,900	302.50
2007-10-01	599	610	599	610	4,300	305
2007-09-28	597	599	597	599	700	299.50
2007-09-27	587	587	587	587	500	293.50
2007-09-26	585	586	585	586	200	293
2007-09-25	596	596	595	595	1,300	297.50
2007-09-21	590	595	590	595	2,000	297.50
2007-09-20	616	616	600	610	3,400	305
2007-09-19	634	634	601	606	3,100	303
2007-09-18	640	648	632	634	1,700	317
2007-09-14	690	690	650	650	7,800	325
2007-09-13	648	680	648	680	2,300	340
2007-09-12	620	645	610	645	3,300	322.50
2007-09-11	634	634	634	634	300	317
2007-09-10	650	650	637	640	1,700	320
2007-09-07	627	640	606	640	2,300	320
2007-09-06	625	635	625	630	900	315
2007-09-05	625	627	624	624	900	312
2007-09-04	624	628	624	628	200	314
2007-09-03	622	630	622	630	400	315
2007-08-31	630	631	625	625	1,800	312.50
2007-08-30	631	632	631	631	1,500	315.50
2007-08-29	659	659	639	639	1,600	319.50
2007-08-28	660	660	660	660	700	330
2007-08-24	660	660	660	660	2,600	330
2007-08-23	650	660	650	660	600	330
2007-08-22	650	650	640	640	200	320
2007-08-21	670	670	650	670	2,300	335
2007-08-20	670	670	670	670	300	335
2007-08-17	669	669	650	655	1,500	327.50
2007-08-16	685	685	617	656	4,800	328
2007-08-15	747	747	662	665	9,200	332.50
2007-08-14	660	679	660	677	300	338.50
2007-08-13	670	670	660	660	1,800	330
2007-08-10	660	685	655	685	6,300	342.50
2007-08-09	745	748	720	720	2,300	360
2007-08-08	777	777	745	745	5,500	372.50
2007-08-07	804	804	774	775	2,100	387.50
2007-08-06	804	810	804	805	1,200	402.50
2007-08-03	821	821	820	820	500	410
2007-08-02	825	825	825	825	1,100	412.50
2007-08-01	827	830	827	828	600	414
2007-07-30	834	834	832	832	200	416
2007-07-27	828	828	825	825	3,600	412.50
2007-07-26	817	828	817	828	300	414
2007-07-25	823	827	818	827	2,100	413.50
2007-07-24	826	827	825	827	2,100	413.50
2007-07-23	823	825	823	823	1,200	411.50
2007-07-20	837	840	820	820	5,300	410
2007-07-19	840	846	840	840	2,300	420
2007-07-18	855	855	841	841	1,300	420.50
2007-07-17	871	871	841	845	2,100	422.50
2007-07-13	879	880	851	851	12,400	425.50
2007-07-12	830	832	829	829	2,000	414.50
2007-07-11	831	831	830	830	1,000	415
2007-07-10	830	830	827	830	2,500	415
2007-07-09	839	839	830	830	400	415
2007-07-06	831	831	821	830	1,900	415
2007-07-05	841	841	828	828	2,500	414
2007-07-04	827	840	825	831	3,500	415.50
2007-07-03	830	849	811	816	4,600	408
2007-07-02	843	843	836	836	2,700	418
2007-06-29	842	842	842	842	1,100	421
2007-06-28	851	854	850	850	3,600	425
2007-06-27	852	854	835	854	6,100	427
2007-06-26	862	862	850	850	2,700	425
2007-06-25	881	881	860	860	4,300	430
2007-06-22	874	884	873	880	7,200	440
2007-06-21	870	874	867	871	4,200	435.50
2007-06-20	870	870	866	870	2,700	435
2007-06-19	867	870	866	870	2,500	435
2007-06-18	875	875	865	866	1,800	433
2007-06-15	879	879	852	865	8,800	432.50
2007-06-14	849	849	831	831	2,000	415.50
2007-06-13	827	848	827	848	2,600	424
2007-06-12	835	840	834	835	1,200	417.50
2007-06-11	852	852	833	833	400	416.50
2007-06-08	854	854	832	834	4,800	417
2007-06-07	854	862	852	862	2,300	431
2007-06-06	863	863	855	855	3,300	427.50
2007-06-05	868	878	868	873	2,000	436.50
2007-06-04	866	900	861	899	2,200	449.50
2007-06-01	872	872	860	865	3,100	432.50
2007-05-31	870	871	870	870	2,700	435
2007-05-30	880	885	862	885	5,200	442.50
2007-05-29	870	890	854	890	5,000	445
2007-05-28	832	860	832	860	1,600	430
2007-05-25	850	852	840	840	4,300	420
2007-05-24	875	875	827	850	9,800	425
2007-05-23	834	875	834	865	13,700	432.50
2007-05-22	816	816	802	809	8,400	404.50
2007-05-21	832	842	814	816	5,700	408
2007-05-18	867	867	844	852	11,200	426
2007-05-17	890	890	850	868	6,100	434
2007-05-16	935	935	891	897	9,400	448.50
2007-05-15	963	963	935	945	18,600	472.50
2007-05-14	947	947	921	933	10,900	466.50
2007-05-11	936	940	927	940	6,500	470
2007-05-10	939	939	935	936	4,600	468
2007-05-09	939	940	935	937	6,800	468.50
2007-05-08	936	944	934	939	10,400	469.50
2007-05-07	941	950	918	942	14,900	471
2007-05-02	993	1,004	930	937	35,200	468.50
2007-05-01	936	992	923	985	35,400	492.50
2007-04-27	915	929	910	916	31,500	458
2007-04-26	926	931	908	915	17,000	457.50
2007-04-25	969	970	923	927	26,000	463.50
2007-04-24	925	993	912	970	69,300	485
2007-04-23	993	1,004	920	935	54,000	467.50
2007-04-20	1,070	1,122	990	1,013	109,000	506.50
2007-04-19	1,201	1,321	1,040	1,051	1,102,700	525.50

分割・併合履歴： [2013-06-26]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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