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

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