3077 ホリイフードサービス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 604 | 605 | 603 | 603 | 1,500 | 301.50 |
| 2009-12-29 | 606 | 607 | 606 | 607 | 400 | 303.50 |
| 2009-12-28 | 613 | 620 | 613 | 620 | 300 | 310 |
| 2009-12-25 | 619 | 620 | 603 | 603 | 700 | 301.50 |
| 2009-12-24 | 605 | 605 | 605 | 605 | 300 | 302.50 |
| 2009-12-22 | 620 | 620 | 604 | 609 | 700 | 304.50 |
| 2009-12-21 | 600 | 620 | 600 | 620 | 300 | 310 |
| 2009-12-18 | 593 | 600 | 593 | 600 | 900 | 300 |
| 2009-12-17 | 593 | 593 | 593 | 593 | 800 | 296.50 |
| 2009-12-16 | 605 | 610 | 591 | 592 | 900 | 296 |
| 2009-12-15 | 616 | 616 | 616 | 616 | 2,400 | 308 |
| 2009-12-14 | 613 | 613 | 610 | 613 | 800 | 306.50 |
| 2009-12-11 | 611 | 611 | 611 | 611 | 200 | 305.50 |
| 2009-12-10 | 612 | 614 | 610 | 610 | 1,800 | 305 |
| 2009-12-09 | 648 | 648 | 620 | 629 | 1,700 | 314.50 |
| 2009-12-08 | 620 | 648 | 620 | 647 | 4,400 | 323.50 |
| 2009-12-07 | 629 | 629 | 612 | 629 | 1,300 | 314.50 |
| 2009-12-04 | 619 | 623 | 617 | 622 | 1,000 | 311 |
| 2009-12-03 | 615 | 629 | 610 | 610 | 2,700 | 305 |
| 2009-12-02 | 565 | 585 | 561 | 585 | 2,600 | 292.50 |
| 2009-12-01 | 550 | 555 | 550 | 555 | 400 | 277.50 |
| 2009-11-30 | 531 | 550 | 531 | 536 | 1,500 | 268 |
| 2009-11-27 | 553 | 553 | 528 | 535 | 1,100 | 267.50 |
| 2009-11-26 | 530 | 550 | 530 | 550 | 1,500 | 275 |
| 2009-11-25 | 530 | 544 | 520 | 534 | 1,900 | 267 |
| 2009-11-24 | 555 | 557 | 545 | 545 | 2,500 | 272.50 |
| 2009-11-20 | 550 | 565 | 549 | 560 | 2,200 | 280 |
| 2009-11-19 | 572 | 572 | 560 | 560 | 1,800 | 280 |
| 2009-11-18 | 571 | 590 | 571 | 587 | 1,100 | 293.50 |
| 2009-11-17 | 605 | 605 | 595 | 600 | 2,200 | 300 |
| 2009-11-16 | 614 | 614 | 605 | 605 | 600 | 302.50 |
| 2009-11-13 | 602 | 619 | 602 | 619 | 1,100 | 309.50 |
| 2009-11-12 | 602 | 602 | 595 | 600 | 1,200 | 300 |
| 2009-11-11 | 630 | 630 | 600 | 602 | 3,200 | 301 |
| 2009-11-10 | 624 | 625 | 620 | 620 | 1,800 | 310 |
| 2009-11-09 | 655 | 655 | 620 | 624 | 8,100 | 312 |
| 2009-11-06 | 685 | 685 | 660 | 660 | 4,500 | 330 |
| 2009-11-05 | 690 | 690 | 680 | 680 | 1,000 | 340 |
| 2009-11-04 | 688 | 693 | 688 | 692 | 500 | 346 |
| 2009-11-02 | 670 | 688 | 670 | 688 | 2,400 | 344 |
| 2009-10-30 | 695 | 707 | 692 | 701 | 2,200 | 350.50 |
| 2009-10-29 | 666 | 686 | 666 | 685 | 1,300 | 342.50 |
| 2009-10-28 | 699 | 700 | 690 | 690 | 1,700 | 345 |
| 2009-10-27 | 690 | 690 | 690 | 690 | 100 | 345 |
| 2009-10-26 | 669 | 689 | 669 | 689 | 500 | 344.50 |
| 2009-10-23 | 683 | 688 | 668 | 688 | 1,700 | 344 |
| 2009-10-22 | 662 | 680 | 662 | 680 | 1,400 | 340 |
| 2009-10-21 | 675 | 679 | 662 | 664 | 2,700 | 332 |
| 2009-10-20 | 689 | 689 | 680 | 680 | 800 | 340 |
| 2009-10-19 | 691 | 691 | 688 | 688 | 900 | 344 |
| 2009-10-16 | 719 | 719 | 719 | 719 | 400 | 359.50 |
| 2009-10-15 | 720 | 726 | 700 | 700 | 3,900 | 350 |
| 2009-10-14 | 710 | 720 | 710 | 720 | 900 | 360 |
| 2009-10-13 | 691 | 710 | 691 | 710 | 2,500 | 355 |
| 2009-10-09 | 700 | 700 | 670 | 671 | 900 | 335.50 |
| 2009-10-08 | 670 | 699 | 670 | 691 | 1,200 | 345.50 |
| 2009-10-07 | 660 | 660 | 655 | 660 | 500 | 330 |
| 2009-10-06 | 650 | 650 | 648 | 648 | 1,200 | 324 |
| 2009-10-05 | 650 | 650 | 646 | 650 | 1,400 | 325 |
| 2009-10-02 | 651 | 669 | 650 | 650 | 2,100 | 325 |
| 2009-10-01 | 677 | 677 | 646 | 657 | 3,700 | 328.50 |
| 2009-09-30 | 686 | 696 | 621 | 696 | 2,800 | 348 |
| 2009-09-29 | 685 | 700 | 685 | 686 | 2,100 | 343 |
| 2009-09-28 | 700 | 710 | 693 | 695 | 4,700 | 347.50 |
| 2009-09-25 | 734 | 739 | 728 | 728 | 1,200 | 364 |
| 2009-09-24 | 713 | 730 | 712 | 729 | 2,600 | 364.50 |
| 2009-09-18 | 718 | 730 | 701 | 726 | 5,500 | 363 |
| 2009-09-17 | 749 | 750 | 738 | 738 | 2,900 | 369 |
| 2009-09-16 | 750 | 760 | 750 | 755 | 3,300 | 377.50 |
| 2009-09-15 | 764 | 764 | 751 | 761 | 3,600 | 380.50 |
| 2009-09-14 | 768 | 775 | 768 | 770 | 1,100 | 385 |
| 2009-09-11 | 785 | 793 | 767 | 775 | 6,200 | 387.50 |
| 2009-09-10 | 774 | 775 | 765 | 775 | 900 | 387.50 |
| 2009-09-09 | 763 | 767 | 761 | 764 | 3,000 | 382 |
| 2009-09-08 | 769 | 769 | 765 | 765 | 800 | 382.50 |
| 2009-09-07 | 759 | 780 | 759 | 780 | 2,000 | 390 |
| 2009-09-04 | 775 | 775 | 755 | 756 | 2,000 | 378 |
| 2009-09-03 | 787 | 789 | 777 | 777 | 1,100 | 388.50 |
| 2009-09-02 | 787 | 805 | 787 | 800 | 500 | 400 |
| 2009-09-01 | 775 | 795 | 772 | 795 | 2,900 | 397.50 |
| 2009-08-31 | 785 | 795 | 776 | 776 | 800 | 388 |
| 2009-08-28 | 810 | 810 | 775 | 785 | 4,000 | 392.50 |
| 2009-08-27 | 806 | 835 | 805 | 820 | 1,300 | 410 |
| 2009-08-26 | 840 | 840 | 804 | 805 | 5,400 | 402.50 |
| 2009-08-25 | 775 | 810 | 775 | 800 | 4,100 | 400 |
| 2009-08-24 | 760 | 774 | 747 | 774 | 4,000 | 387 |
| 2009-08-21 | 750 | 750 | 740 | 741 | 6,300 | 370.50 |
| 2009-08-20 | 780 | 780 | 735 | 750 | 5,700 | 375 |
| 2009-08-19 | 789 | 789 | 784 | 785 | 1,800 | 392.50 |
| 2009-08-18 | 795 | 795 | 777 | 790 | 5,300 | 395 |
| 2009-08-17 | 812 | 812 | 803 | 805 | 4,900 | 402.50 |
| 2009-08-14 | 820 | 820 | 812 | 813 | 3,400 | 406.50 |
| 2009-08-13 | 826 | 826 | 819 | 826 | 5,400 | 413 |
| 2009-08-12 | 830 | 830 | 820 | 826 | 3,500 | 413 |
| 2009-08-11 | 828 | 828 | 807 | 824 | 4,900 | 412 |
| 2009-08-10 | 834 | 834 | 806 | 823 | 2,500 | 411.50 |
| 2009-08-07 | 833 | 835 | 800 | 834 | 6,500 | 417 |
| 2009-08-06 | 845 | 845 | 830 | 840 | 2,700 | 420 |
| 2009-08-05 | 850 | 850 | 840 | 845 | 3,300 | 422.50 |
| 2009-08-04 | 833 | 853 | 833 | 850 | 3,000 | 425 |
| 2009-08-03 | 870 | 870 | 833 | 833 | 7,900 | 416.50 |
| 2009-07-31 | 853 | 880 | 851 | 880 | 4,500 | 440 |
| 2009-07-30 | 839 | 851 | 838 | 851 | 3,000 | 425.50 |
| 2009-07-29 | 853 | 855 | 825 | 855 | 7,000 | 427.50 |
| 2009-07-28 | 886 | 886 | 860 | 860 | 5,400 | 430 |
| 2009-07-27 | 892 | 894 | 881 | 885 | 5,400 | 442.50 |
| 2009-07-24 | 891 | 896 | 881 | 881 | 4,100 | 440.50 |
| 2009-07-23 | 890 | 899 | 875 | 881 | 4,600 | 440.50 |
| 2009-07-22 | 880 | 890 | 865 | 875 | 3,500 | 437.50 |
| 2009-07-21 | 879 | 880 | 861 | 863 | 4,700 | 431.50 |
| 2009-07-17 | 831 | 834 | 822 | 834 | 4,400 | 417 |
| 2009-07-16 | 830 | 849 | 811 | 811 | 3,200 | 405.50 |
| 2009-07-15 | 823 | 849 | 800 | 810 | 7,500 | 405 |
| 2009-07-14 | 810 | 820 | 803 | 820 | 4,100 | 410 |
| 2009-07-13 | 851 | 852 | 800 | 810 | 9,300 | 405 |
| 2009-07-10 | 845 | 850 | 830 | 850 | 7,500 | 425 |
| 2009-07-09 | 745 | 807 | 740 | 795 | 7,800 | 397.50 |
| 2009-07-08 | 789 | 792 | 737 | 778 | 13,300 | 389 |
| 2009-07-07 | 840 | 840 | 790 | 792 | 19,200 | 396 |
| 2009-07-06 | 920 | 920 | 853 | 865 | 9,400 | 432.50 |
| 2009-07-03 | 918 | 918 | 885 | 910 | 5,700 | 455 |
| 2009-07-02 | 940 | 948 | 920 | 920 | 11,600 | 460 |
| 2009-07-01 | 925 | 940 | 915 | 934 | 14,400 | 467 |
| 2009-06-30 | 898 | 900 | 872 | 895 | 10,700 | 447.50 |
| 2009-06-29 | 825 | 858 | 825 | 858 | 7,500 | 429 |
| 2009-06-26 | 840 | 848 | 780 | 825 | 7,100 | 412.50 |
| 2009-06-25 | 860 | 865 | 831 | 846 | 7,100 | 423 |
| 2009-06-24 | 850 | 850 | 820 | 850 | 7,900 | 425 |
| 2009-06-23 | 780 | 865 | 765 | 850 | 16,900 | 425 |
| 2009-06-22 | 770 | 820 | 735 | 785 | 31,900 | 392.50 |
| 2009-06-19 | 700 | 725 | 695 | 720 | 17,800 | 360 |
| 2009-06-18 | 651 | 695 | 650 | 695 | 15,300 | 347.50 |
| 2009-06-17 | 630 | 644 | 620 | 642 | 3,400 | 321 |
| 2009-06-16 | 620 | 640 | 610 | 610 | 2,800 | 305 |
| 2009-06-15 | 600 | 610 | 592 | 610 | 7,900 | 305 |
| 2009-06-12 | 565 | 585 | 565 | 580 | 4,300 | 290 |
| 2009-06-11 | 562 | 568 | 558 | 558 | 1,700 | 279 |
| 2009-06-10 | 550 | 560 | 550 | 560 | 5,300 | 280 |
| 2009-06-09 | 570 | 570 | 569 | 569 | 800 | 284.50 |
| 2009-06-08 | 587 | 587 | 570 | 570 | 1,000 | 285 |
| 2009-06-05 | 560 | 570 | 560 | 569 | 900 | 284.50 |
| 2009-06-04 | 530 | 559 | 530 | 540 | 2,000 | 270 |
| 2009-06-03 | 526 | 529 | 526 | 529 | 500 | 264.50 |
| 2009-06-02 | 550 | 550 | 527 | 527 | 2,500 | 263.50 |
| 2009-06-01 | 551 | 551 | 540 | 540 | 1,400 | 270 |
| 2009-05-29 | 550 | 550 | 516 | 516 | 4,800 | 258 |
| 2009-05-28 | 550 | 550 | 510 | 550 | 13,500 | 275 |
| 2009-05-27 | 600 | 606 | 574 | 578 | 5,800 | 289 |
| 2009-05-26 | 586 | 600 | 521 | 600 | 4,700 | 300 |
| 2009-05-25 | 580 | 620 | 580 | 601 | 6,700 | 300.50 |
| 2009-05-22 | 499 | 550 | 498 | 550 | 8,100 | 275 |
| 2009-05-21 | 490 | 500 | 490 | 500 | 1,900 | 250 |
| 2009-05-20 | 465 | 476 | 460 | 476 | 1,400 | 238 |
| 2009-05-19 | 485 | 490 | 460 | 460 | 4,600 | 230 |
| 2009-05-18 | 480 | 490 | 455 | 460 | 12,300 | 230 |
| 2009-05-15 | 447 | 450 | 442 | 450 | 5,000 | 225 |
| 2009-05-14 | 418 | 432 | 418 | 432 | 2,100 | 216 |
| 2009-05-13 | 418 | 423 | 416 | 416 | 2,800 | 208 |
| 2009-05-12 | 418 | 423 | 416 | 416 | 1,700 | 208 |
| 2009-05-11 | 419 | 421 | 417 | 418 | 2,600 | 209 |
| 2009-05-08 | 415 | 418 | 415 | 418 | 200 | 209 |
| 2009-05-07 | 420 | 424 | 405 | 406 | 4,400 | 203 |
| 2009-05-01 | 417 | 418 | 407 | 418 | 2,400 | 209 |
| 2009-04-30 | 413 | 418 | 413 | 418 | 900 | 209 |
| 2009-04-28 | 458 | 458 | 400 | 418 | 4,900 | 209 |
| 2009-04-27 | 460 | 460 | 458 | 458 | 500 | 229 |
| 2009-04-24 | 445 | 453 | 445 | 449 | 2,200 | 224.50 |
| 2009-04-23 | 425 | 425 | 425 | 425 | 100 | 212.50 |
| 2009-04-22 | 453 | 453 | 421 | 421 | 500 | 210.50 |
| 2009-04-21 | 450 | 450 | 450 | 450 | 100 | 225 |
| 2009-04-20 | 450 | 455 | 450 | 455 | 1,500 | 227.50 |
| 2009-04-17 | 457 | 460 | 452 | 452 | 4,400 | 226 |
| 2009-04-16 | 415 | 460 | 415 | 458 | 2,100 | 229 |
| 2009-04-15 | 400 | 415 | 400 | 415 | 7,600 | 207.50 |
| 2009-04-14 | 410 | 410 | 393 | 401 | 7,800 | 200.50 |
| 2009-04-13 | 390 | 390 | 385 | 385 | 600 | 192.50 |
| 2009-04-10 | 390 | 391 | 390 | 390 | 7,700 | 195 |
| 2009-04-08 | 381 | 381 | 381 | 381 | 200 | 190.50 |
| 2009-04-07 | 380 | 380 | 380 | 380 | 300 | 190 |
| 2009-04-03 | 388 | 388 | 374 | 374 | 2,500 | 187 |
| 2009-04-02 | 390 | 390 | 389 | 389 | 500 | 194.50 |
| 2009-04-01 | 390 | 390 | 390 | 390 | 300 | 195 |
| 2009-03-31 | 391 | 391 | 380 | 380 | 700 | 190 |
| 2009-03-30 | 400 | 400 | 391 | 391 | 800 | 195.50 |
| 2009-03-27 | 385 | 389 | 380 | 380 | 1,500 | 190 |
| 2009-03-26 | 360 | 365 | 351 | 365 | 700 | 182.50 |
| 2009-03-25 | 397 | 398 | 375 | 375 | 4,000 | 187.50 |
| 2009-03-24 | 400 | 400 | 381 | 385 | 3,000 | 192.50 |
| 2009-03-23 | 409 | 409 | 403 | 405 | 1,500 | 202.50 |
| 2009-03-19 | 410 | 410 | 409 | 409 | 900 | 204.50 |
| 2009-03-18 | 390 | 410 | 383 | 410 | 4,600 | 205 |
| 2009-03-17 | 388 | 388 | 380 | 380 | 1,700 | 190 |
| 2009-03-16 | 342 | 387 | 342 | 352 | 2,500 | 176 |
| 2009-03-13 | 386 | 388 | 386 | 388 | 1,800 | 194 |
| 2009-03-12 | 362 | 362 | 361 | 361 | 300 | 180.50 |
| 2009-03-11 | 354 | 354 | 350 | 350 | 700 | 175 |
| 2009-03-10 | 349 | 349 | 345 | 345 | 500 | 172.50 |
| 2009-03-06 | 340 | 340 | 335 | 335 | 200 | 167.50 |
| 2009-03-05 | 340 | 340 | 340 | 340 | 100 | 170 |
| 2009-03-04 | 321 | 321 | 321 | 321 | 300 | 160.50 |
| 2009-03-03 | 340 | 340 | 340 | 340 | 200 | 170 |
| 2009-03-02 | 334 | 342 | 334 | 334 | 800 | 167 |
| 2009-02-27 | 340 | 340 | 336 | 336 | 600 | 168 |
| 2009-02-26 | 355 | 355 | 350 | 350 | 2,600 | 175 |
| 2009-02-25 | 355 | 355 | 350 | 350 | 1,300 | 175 |
| 2009-02-24 | 360 | 360 | 355 | 355 | 500 | 177.50 |
| 2009-02-23 | 366 | 366 | 365 | 365 | 600 | 182.50 |
| 2009-02-20 | 365 | 371 | 365 | 370 | 500 | 185 |
| 2009-02-19 | 363 | 363 | 360 | 360 | 700 | 180 |
| 2009-02-18 | 363 | 363 | 363 | 363 | 100 | 181.50 |
| 2009-02-17 | 385 | 385 | 373 | 373 | 600 | 186.50 |
| 2009-02-13 | 386 | 400 | 381 | 385 | 2,100 | 192.50 |
| 2009-02-12 | 388 | 396 | 380 | 396 | 1,800 | 198 |
| 2009-02-10 | 380 | 383 | 380 | 383 | 1,300 | 191.50 |
| 2009-02-09 | 405 | 405 | 373 | 385 | 2,800 | 192.50 |
| 2009-02-06 | 350 | 355 | 350 | 350 | 400 | 175 |
| 2009-02-05 | 340 | 345 | 340 | 345 | 400 | 172.50 |
| 2009-02-04 | 329 | 337 | 329 | 337 | 1,100 | 168.50 |
| 2009-02-03 | 326 | 326 | 326 | 326 | 100 | 163 |
| 2009-02-02 | 330 | 332 | 323 | 326 | 2,700 | 163 |
| 2009-01-30 | 323 | 323 | 320 | 320 | 600 | 160 |
| 2009-01-29 | 334 | 334 | 329 | 329 | 200 | 164.50 |
| 2009-01-27 | 328 | 335 | 328 | 335 | 500 | 167.50 |
| 2009-01-23 | 331 | 335 | 331 | 335 | 900 | 167.50 |
| 2009-01-22 | 306 | 306 | 306 | 306 | 400 | 153 |
| 2009-01-20 | 329 | 329 | 325 | 325 | 200 | 162.50 |
| 2009-01-16 | 325 | 325 | 325 | 325 | 100 | 162.50 |
| 2009-01-15 | 329 | 335 | 318 | 318 | 2,100 | 159 |
| 2009-01-14 | 329 | 329 | 323 | 329 | 1,400 | 164.50 |
| 2009-01-13 | 314 | 314 | 314 | 314 | 100 | 157 |
| 2009-01-09 | 314 | 314 | 314 | 314 | 100 | 157 |
| 2009-01-07 | 301 | 301 | 301 | 301 | 300 | 150.50 |
| 2009-01-06 | 306 | 306 | 300 | 300 | 1,000 | 150 |
| 2009-01-05 | 302 | 302 | 302 | 302 | 300 | 151 |
分割・併合履歴 ： [2013-06-26]1株→2株
