3077 ホリイフードサービス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 311 | 311 | 311 | 311 | 200 | 155.50 |
| 2008-12-26 | 305 | 305 | 295 | 295 | 700 | 147.50 |
| 2008-12-25 | 315 | 316 | 305 | 305 | 1,000 | 152.50 |
| 2008-12-24 | 315 | 315 | 305 | 305 | 200 | 152.50 |
| 2008-12-22 | 297 | 305 | 293 | 305 | 700 | 152.50 |
| 2008-12-19 | 315 | 316 | 302 | 302 | 1,200 | 151 |
| 2008-12-18 | 315 | 315 | 315 | 315 | 400 | 157.50 |
| 2008-12-17 | 333 | 333 | 320 | 320 | 1,500 | 160 |
| 2008-12-16 | 340 | 343 | 333 | 333 | 600 | 166.50 |
| 2008-12-15 | 316 | 343 | 310 | 343 | 4,800 | 171.50 |
| 2008-12-12 | 280 | 296 | 280 | 296 | 800 | 148 |
| 2008-12-11 | 280 | 280 | 275 | 280 | 1,600 | 140 |
| 2008-12-10 | 279 | 279 | 279 | 279 | 100 | 139.50 |
| 2008-12-09 | 271 | 271 | 269 | 269 | 400 | 134.50 |
| 2008-12-05 | 282 | 282 | 282 | 282 | 100 | 141 |
| 2008-12-01 | 283 | 283 | 283 | 283 | 400 | 141.50 |
| 2008-11-28 | 268 | 268 | 266 | 266 | 1,000 | 133 |
| 2008-11-26 | 266 | 266 | 266 | 266 | 500 | 133 |
| 2008-11-25 | 285 | 285 | 275 | 275 | 1,200 | 137.50 |
| 2008-11-21 | 265 | 265 | 265 | 265 | 100 | 132.50 |
| 2008-11-20 | 266 | 266 | 266 | 266 | 1,000 | 133 |
| 2008-11-19 | 263 | 270 | 263 | 265 | 1,800 | 132.50 |
| 2008-11-17 | 268 | 268 | 268 | 268 | 300 | 134 |
| 2008-11-14 | 302 | 307 | 278 | 278 | 3,100 | 139 |
| 2008-11-13 | 306 | 306 | 300 | 306 | 700 | 153 |
| 2008-11-12 | 305 | 305 | 300 | 300 | 2,100 | 150 |
| 2008-11-11 | 305 | 305 | 305 | 305 | 100 | 152.50 |
| 2008-11-10 | 295 | 295 | 295 | 295 | 100 | 147.50 |
| 2008-11-05 | 308 | 308 | 308 | 308 | 100 | 154 |
| 2008-11-04 | 280 | 280 | 277 | 277 | 1,400 | 138.50 |
| 2008-10-31 | 276 | 276 | 271 | 271 | 800 | 135.50 |
| 2008-10-30 | 271 | 271 | 271 | 271 | 100 | 135.50 |
| 2008-10-29 | 280 | 280 | 280 | 280 | 100 | 140 |
| 2008-10-27 | 280 | 280 | 280 | 280 | 100 | 140 |
| 2008-10-24 | 293 | 298 | 272 | 272 | 1,100 | 136 |
| 2008-10-23 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2008-10-22 | 298 | 298 | 298 | 298 | 200 | 149 |
| 2008-10-17 | 300 | 300 | 300 | 300 | 1,300 | 150 |
| 2008-10-16 | 260 | 260 | 260 | 260 | 400 | 130 |
| 2008-10-15 | 293 | 297 | 292 | 297 | 2,100 | 148.50 |
| 2008-10-14 | 280 | 280 | 268 | 268 | 400 | 134 |
| 2008-10-10 | 240 | 241 | 240 | 240 | 1,400 | 120 |
| 2008-10-09 | 241 | 250 | 241 | 250 | 600 | 125 |
| 2008-10-08 | 251 | 251 | 245 | 249 | 1,600 | 124.50 |
| 2008-10-07 | 261 | 280 | 261 | 275 | 700 | 137.50 |
| 2008-10-06 | 300 | 300 | 281 | 281 | 2,700 | 140.50 |
| 2008-10-03 | 308 | 310 | 307 | 307 | 700 | 153.50 |
| 2008-10-02 | 308 | 308 | 308 | 308 | 100 | 154 |
| 2008-10-01 | 305 | 315 | 305 | 308 | 1,200 | 154 |
| 2008-09-30 | 323 | 323 | 301 | 301 | 800 | 150.50 |
| 2008-09-29 | 340 | 340 | 340 | 340 | 100 | 170 |
| 2008-09-26 | 339 | 339 | 339 | 339 | 100 | 169.50 |
| 2008-09-25 | 338 | 340 | 338 | 340 | 3,600 | 170 |
| 2008-09-24 | 325 | 325 | 315 | 323 | 300 | 161.50 |
| 2008-09-22 | 328 | 328 | 328 | 328 | 1,000 | 164 |
| 2008-09-17 | 336 | 336 | 336 | 336 | 100 | 168 |
| 2008-09-16 | 321 | 321 | 321 | 321 | 100 | 160.50 |
| 2008-09-12 | 339 | 340 | 339 | 340 | 2,100 | 170 |
| 2008-09-11 | 338 | 338 | 328 | 328 | 700 | 164 |
| 2008-09-10 | 321 | 325 | 321 | 325 | 200 | 162.50 |
| 2008-09-09 | 316 | 316 | 316 | 316 | 100 | 158 |
| 2008-09-08 | 320 | 320 | 320 | 320 | 100 | 160 |
| 2008-09-05 | 321 | 321 | 312 | 312 | 700 | 156 |
| 2008-08-26 | 324 | 324 | 319 | 319 | 200 | 159.50 |
| 2008-08-25 | 339 | 339 | 329 | 329 | 800 | 164.50 |
| 2008-08-20 | 321 | 321 | 321 | 321 | 300 | 160.50 |
| 2008-08-19 | 315 | 315 | 313 | 313 | 900 | 156.50 |
| 2008-08-18 | 314 | 316 | 312 | 314 | 1,000 | 157 |
| 2008-08-15 | 339 | 339 | 339 | 339 | 2,000 | 169.50 |
| 2008-08-14 | 319 | 337 | 319 | 337 | 1,200 | 168.50 |
| 2008-08-13 | 316 | 316 | 316 | 316 | 200 | 158 |
| 2008-08-12 | 320 | 320 | 315 | 315 | 800 | 157.50 |
| 2008-08-11 | 320 | 320 | 320 | 320 | 200 | 160 |
| 2008-08-08 | 321 | 321 | 306 | 315 | 1,300 | 157.50 |
| 2008-08-06 | 341 | 341 | 341 | 341 | 200 | 170.50 |
| 2008-08-05 | 351 | 351 | 351 | 351 | 100 | 175.50 |
| 2008-08-04 | 350 | 350 | 350 | 350 | 2,400 | 175 |
| 2008-08-01 | 353 | 353 | 352 | 352 | 200 | 176 |
| 2008-07-29 | 365 | 368 | 360 | 360 | 1,400 | 180 |
| 2008-07-28 | 365 | 368 | 365 | 365 | 1,500 | 182.50 |
| 2008-07-25 | 360 | 360 | 360 | 360 | 800 | 180 |
| 2008-07-24 | 350 | 350 | 350 | 350 | 100 | 175 |
| 2008-07-18 | 360 | 360 | 360 | 360 | 200 | 180 |
| 2008-07-17 | 360 | 360 | 360 | 360 | 300 | 180 |
| 2008-07-16 | 360 | 360 | 360 | 360 | 600 | 180 |
| 2008-07-15 | 365 | 365 | 360 | 360 | 6,000 | 180 |
| 2008-07-14 | 338 | 350 | 336 | 350 | 3,100 | 175 |
| 2008-07-11 | 338 | 340 | 338 | 340 | 300 | 170 |
| 2008-07-10 | 330 | 330 | 330 | 330 | 100 | 165 |
| 2008-07-09 | 320 | 320 | 320 | 320 | 500 | 160 |
| 2008-07-08 | 330 | 330 | 330 | 330 | 100 | 165 |
| 2008-07-07 | 342 | 342 | 330 | 330 | 1,100 | 165 |
| 2008-07-02 | 330 | 330 | 330 | 330 | 600 | 165 |
| 2008-07-01 | 340 | 340 | 340 | 340 | 200 | 170 |
| 2008-06-27 | 332 | 332 | 332 | 332 | 300 | 166 |
| 2008-06-26 | 326 | 337 | 326 | 337 | 500 | 168.50 |
| 2008-06-25 | 341 | 341 | 341 | 341 | 2,000 | 170.50 |
| 2008-06-23 | 341 | 341 | 341 | 341 | 2,000 | 170.50 |
| 2008-06-20 | 336 | 336 | 336 | 336 | 200 | 168 |
| 2008-06-19 | 355 | 355 | 341 | 341 | 2,800 | 170.50 |
| 2008-06-18 | 350 | 355 | 350 | 350 | 1,200 | 175 |
| 2008-06-16 | 363 | 363 | 362 | 362 | 700 | 181 |
| 2008-06-13 | 351 | 361 | 351 | 361 | 2,200 | 180.50 |
| 2008-06-12 | 362 | 362 | 355 | 361 | 3,600 | 180.50 |
| 2008-06-11 | 365 | 365 | 363 | 365 | 600 | 182.50 |
| 2008-06-10 | 370 | 370 | 365 | 365 | 2,200 | 182.50 |
| 2008-06-09 | 365 | 371 | 365 | 371 | 800 | 185.50 |
| 2008-06-06 | 375 | 375 | 365 | 365 | 500 | 182.50 |
| 2008-06-05 | 375 | 377 | 375 | 377 | 1,300 | 188.50 |
| 2008-06-04 | 366 | 373 | 366 | 373 | 1,000 | 186.50 |
| 2008-06-03 | 363 | 366 | 360 | 366 | 2,100 | 183 |
| 2008-06-02 | 360 | 360 | 360 | 360 | 700 | 180 |
| 2008-05-30 | 352 | 352 | 352 | 352 | 100 | 176 |
| 2008-05-28 | 351 | 351 | 351 | 351 | 100 | 175.50 |
| 2008-05-27 | 350 | 352 | 350 | 350 | 1,000 | 175 |
| 2008-05-26 | 347 | 353 | 346 | 352 | 800 | 176 |
| 2008-05-23 | 339 | 344 | 339 | 344 | 700 | 172 |
| 2008-05-22 | 340 | 352 | 337 | 342 | 400 | 171 |
| 2008-05-21 | 359 | 359 | 345 | 350 | 2,700 | 175 |
| 2008-05-20 | 357 | 359 | 357 | 359 | 1,500 | 179.50 |
| 2008-05-19 | 353 | 358 | 352 | 358 | 1,300 | 179 |
| 2008-05-16 | 352 | 354 | 340 | 340 | 800 | 170 |
| 2008-05-15 | 357 | 357 | 343 | 352 | 5,200 | 176 |
| 2008-05-14 | 341 | 341 | 315 | 322 | 4,000 | 161 |
| 2008-05-13 | 330 | 330 | 311 | 311 | 1,800 | 155.50 |
| 2008-05-12 | 330 | 345 | 330 | 345 | 800 | 172.50 |
| 2008-05-08 | 330 | 330 | 330 | 330 | 1,700 | 165 |
| 2008-05-07 | 316 | 318 | 316 | 316 | 1,600 | 158 |
| 2008-05-02 | 330 | 330 | 316 | 316 | 400 | 158 |
| 2008-05-01 | 315 | 315 | 315 | 315 | 300 | 157.50 |
| 2008-04-30 | 315 | 315 | 315 | 315 | 1,800 | 157.50 |
| 2008-04-28 | 309 | 309 | 309 | 309 | 1,600 | 154.50 |
| 2008-04-25 | 315 | 319 | 315 | 319 | 200 | 159.50 |
| 2008-04-24 | 314 | 319 | 308 | 310 | 1,000 | 155 |
| 2008-04-23 | 307 | 307 | 307 | 307 | 200 | 153.50 |
| 2008-04-22 | 311 | 312 | 311 | 311 | 300 | 155.50 |
| 2008-04-21 | 316 | 316 | 306 | 316 | 800 | 158 |
| 2008-04-17 | 331 | 331 | 331 | 331 | 500 | 165.50 |
| 2008-04-16 | 345 | 345 | 345 | 345 | 1,500 | 172.50 |
| 2008-04-15 | 349 | 354 | 349 | 354 | 2,100 | 177 |
| 2008-04-14 | 326 | 330 | 326 | 330 | 600 | 165 |
| 2008-04-11 | 310 | 326 | 305 | 326 | 4,600 | 163 |
| 2008-04-10 | 326 | 326 | 310 | 310 | 2,100 | 155 |
| 2008-04-09 | 320 | 325 | 319 | 325 | 1,300 | 162.50 |
| 2008-04-08 | 309 | 320 | 309 | 320 | 1,000 | 160 |
| 2008-04-07 | 300 | 324 | 300 | 309 | 3,300 | 154.50 |
| 2008-04-04 | 290 | 300 | 290 | 300 | 1,200 | 150 |
| 2008-04-03 | 283 | 285 | 283 | 285 | 1,700 | 142.50 |
| 2008-04-02 | 298 | 298 | 298 | 298 | 600 | 149 |
| 2008-04-01 | 310 | 313 | 310 | 313 | 1,600 | 156.50 |
| 2008-03-31 | 307 | 310 | 307 | 310 | 700 | 155 |
| 2008-03-28 | 330 | 330 | 305 | 306 | 3,500 | 153 |
| 2008-03-27 | 291 | 300 | 286 | 300 | 1,800 | 150 |
| 2008-03-26 | 300 | 300 | 300 | 300 | 1,600 | 150 |
| 2008-03-25 | 311 | 312 | 300 | 300 | 4,900 | 150 |
| 2008-03-24 | 322 | 328 | 312 | 312 | 1,900 | 156 |
| 2008-03-21 | 330 | 330 | 322 | 328 | 1,700 | 164 |
| 2008-03-19 | 361 | 361 | 340 | 340 | 700 | 170 |
| 2008-03-18 | 361 | 370 | 361 | 370 | 400 | 185 |
| 2008-03-17 | 375 | 375 | 361 | 374 | 1,300 | 187 |
| 2008-03-14 | 395 | 400 | 380 | 380 | 2,300 | 190 |
| 2008-03-13 | 391 | 392 | 391 | 392 | 200 | 196 |
| 2008-03-12 | 377 | 388 | 377 | 388 | 600 | 194 |
| 2008-03-10 | 376 | 387 | 370 | 387 | 800 | 193.50 |
| 2008-03-06 | 385 | 385 | 377 | 380 | 600 | 190 |
| 2008-03-05 | 377 | 378 | 377 | 378 | 400 | 189 |
| 2008-03-04 | 375 | 375 | 375 | 375 | 400 | 187.50 |
| 2008-03-03 | 376 | 376 | 375 | 375 | 1,200 | 187.50 |
| 2008-02-29 | 376 | 388 | 376 | 388 | 1,300 | 194 |
| 2008-02-28 | 381 | 381 | 365 | 375 | 2,100 | 187.50 |
| 2008-02-27 | 383 | 383 | 382 | 382 | 300 | 191 |
| 2008-02-26 | 385 | 385 | 382 | 382 | 300 | 191 |
| 2008-02-25 | 387 | 387 | 387 | 387 | 300 | 193.50 |
| 2008-02-22 | 387 | 387 | 387 | 387 | 200 | 193.50 |
| 2008-02-21 | 387 | 387 | 387 | 387 | 1,100 | 193.50 |
| 2008-02-19 | 383 | 390 | 383 | 390 | 1,500 | 195 |
| 2008-02-18 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2008-02-15 | 404 | 405 | 395 | 395 | 2,600 | 197.50 |
| 2008-02-14 | 410 | 415 | 400 | 410 | 1,400 | 205 |
| 2008-02-12 | 390 | 392 | 390 | 392 | 500 | 196 |
| 2008-02-08 | 391 | 400 | 391 | 391 | 1,400 | 195.50 |
| 2008-02-06 | 396 | 396 | 395 | 395 | 1,200 | 197.50 |
| 2008-02-05 | 402 | 402 | 402 | 402 | 300 | 201 |
| 2008-02-04 | 387 | 392 | 387 | 392 | 900 | 196 |
| 2008-02-01 | 397 | 397 | 390 | 390 | 2,300 | 195 |
| 2008-01-31 | 415 | 415 | 415 | 415 | 100 | 207.50 |
| 2008-01-30 | 400 | 400 | 391 | 391 | 900 | 195.50 |
| 2008-01-29 | 393 | 393 | 390 | 390 | 1,100 | 195 |
| 2008-01-25 | 428 | 428 | 393 | 393 | 500 | 196.50 |
| 2008-01-24 | 403 | 429 | 400 | 429 | 1,900 | 214.50 |
| 2008-01-23 | 405 | 405 | 400 | 400 | 500 | 200 |
| 2008-01-22 | 388 | 401 | 381 | 401 | 6,100 | 200.50 |
| 2008-01-21 | 407 | 407 | 407 | 407 | 1,000 | 203.50 |
| 2008-01-17 | 420 | 439 | 409 | 439 | 3,100 | 219.50 |
| 2008-01-16 | 420 | 420 | 409 | 420 | 1,500 | 210 |
| 2008-01-15 | 445 | 450 | 425 | 425 | 3,800 | 212.50 |
| 2008-01-11 | 425 | 440 | 425 | 440 | 800 | 220 |
| 2008-01-10 | 437 | 438 | 410 | 410 | 6,600 | 205 |
| 2008-01-09 | 458 | 458 | 427 | 440 | 3,200 | 220 |
| 2008-01-08 | 437 | 455 | 434 | 455 | 2,000 | 227.50 |
| 2008-01-07 | 425 | 438 | 420 | 438 | 3,900 | 219 |
| 2008-01-04 | 433 | 433 | 419 | 420 | 400 | 210 |
分割・併合履歴 ： [2013-06-26]1株→2株
