3077 ホリイフードサービス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 612 | 619 | 612 | 619 | 2,100 | 619 |
| 2015-12-29 | 617 | 617 | 614 | 616 | 1,200 | 616 |
| 2015-12-28 | 617 | 617 | 611 | 612 | 1,200 | 612 |
| 2015-12-25 | 610 | 614 | 610 | 610 | 2,600 | 610 |
| 2015-12-24 | 614 | 615 | 610 | 610 | 3,700 | 610 |
| 2015-12-22 | 613 | 615 | 612 | 612 | 900 | 612 |
| 2015-12-21 | 612 | 615 | 612 | 613 | 1,200 | 613 |
| 2015-12-18 | 611 | 614 | 610 | 612 | 1,800 | 612 |
| 2015-12-17 | 614 | 615 | 611 | 611 | 1,400 | 611 |
| 2015-12-16 | 609 | 614 | 609 | 614 | 900 | 614 |
| 2015-12-15 | 616 | 616 | 609 | 609 | 4,300 | 609 |
| 2015-12-14 | 615 | 615 | 613 | 615 | 2,700 | 615 |
| 2015-12-11 | 614 | 615 | 613 | 615 | 700 | 615 |
| 2015-12-10 | 615 | 615 | 612 | 614 | 1,900 | 614 |
| 2015-12-09 | 614 | 615 | 613 | 613 | 1,500 | 613 |
| 2015-12-08 | 614 | 615 | 610 | 614 | 2,200 | 614 |
| 2015-12-07 | 611 | 615 | 608 | 615 | 2,600 | 615 |
| 2015-12-04 | 612 | 612 | 607 | 611 | 2,400 | 611 |
| 2015-12-03 | 611 | 612 | 609 | 612 | 1,800 | 612 |
| 2015-12-02 | 611 | 612 | 610 | 610 | 1,400 | 610 |
| 2015-12-01 | 614 | 614 | 612 | 613 | 800 | 613 |
| 2015-11-30 | 611 | 615 | 611 | 613 | 1,300 | 613 |
| 2015-11-27 | 613 | 614 | 611 | 611 | 1,700 | 611 |
| 2015-11-26 | 612 | 613 | 610 | 613 | 1,800 | 613 |
| 2015-11-25 | 614 | 614 | 612 | 612 | 1,200 | 612 |
| 2015-11-24 | 610 | 612 | 610 | 610 | 1,500 | 610 |
| 2015-11-20 | 610 | 610 | 608 | 610 | 1,000 | 610 |
| 2015-11-19 | 610 | 610 | 609 | 609 | 1,100 | 609 |
| 2015-11-18 | 610 | 610 | 608 | 608 | 1,300 | 608 |
| 2015-11-17 | 610 | 610 | 608 | 609 | 1,000 | 609 |
| 2015-11-16 | 611 | 611 | 606 | 608 | 1,000 | 608 |
| 2015-11-13 | 611 | 611 | 609 | 609 | 2,200 | 609 |
| 2015-11-12 | 605 | 611 | 604 | 607 | 3,900 | 607 |
| 2015-11-11 | 607 | 611 | 607 | 607 | 700 | 607 |
| 2015-11-10 | 606 | 607 | 606 | 607 | 1,500 | 607 |
| 2015-11-09 | 609 | 612 | 604 | 606 | 3,200 | 606 |
| 2015-11-06 | 609 | 609 | 607 | 609 | 1,400 | 609 |
| 2015-11-05 | 607 | 608 | 604 | 608 | 2,200 | 608 |
| 2015-11-04 | 606 | 607 | 604 | 604 | 1,400 | 604 |
| 2015-11-02 | 606 | 607 | 603 | 606 | 1,900 | 606 |
| 2015-10-30 | 600 | 601 | 600 | 600 | 400 | 600 |
| 2015-10-29 | 596 | 606 | 596 | 600 | 1,800 | 600 |
| 2015-10-28 | 593 | 599 | 593 | 597 | 1,000 | 597 |
| 2015-10-27 | 592 | 594 | 592 | 594 | 400 | 594 |
| 2015-10-26 | 591 | 596 | 591 | 591 | 2,200 | 591 |
| 2015-10-23 | 596 | 596 | 591 | 596 | 2,600 | 596 |
| 2015-10-22 | 594 | 596 | 594 | 596 | 1,400 | 596 |
| 2015-10-21 | 597 | 597 | 590 | 592 | 1,600 | 592 |
| 2015-10-20 | 596 | 596 | 592 | 592 | 1,100 | 592 |
| 2015-10-19 | 594 | 595 | 594 | 595 | 600 | 595 |
| 2015-10-16 | 586 | 594 | 583 | 588 | 900 | 588 |
| 2015-10-15 | 585 | 594 | 584 | 586 | 2,300 | 586 |
| 2015-10-14 | 591 | 596 | 591 | 595 | 900 | 595 |
| 2015-10-13 | 592 | 595 | 589 | 589 | 1,400 | 589 |
| 2015-10-09 | 593 | 593 | 590 | 591 | 1,600 | 591 |
| 2015-10-08 | 582 | 591 | 582 | 591 | 700 | 591 |
| 2015-10-07 | 589 | 592 | 588 | 588 | 900 | 588 |
| 2015-10-06 | 585 | 585 | 583 | 584 | 700 | 584 |
| 2015-10-05 | 575 | 585 | 575 | 585 | 600 | 585 |
| 2015-10-02 | 576 | 576 | 575 | 575 | 200 | 575 |
| 2015-10-01 | 579 | 580 | 576 | 576 | 1,500 | 576 |
| 2015-09-30 | 571 | 579 | 571 | 579 | 600 | 579 |
| 2015-09-29 | 584 | 588 | 572 | 575 | 2,300 | 575 |
| 2015-09-28 | 585 | 589 | 585 | 588 | 500 | 588 |
| 2015-09-25 | 575 | 584 | 575 | 584 | 1,000 | 584 |
| 2015-09-24 | 580 | 580 | 572 | 574 | 2,700 | 574 |
| 2015-09-18 | 583 | 583 | 580 | 583 | 400 | 583 |
| 2015-09-17 | 584 | 590 | 574 | 583 | 1,600 | 583 |
| 2015-09-16 | 590 | 590 | 574 | 584 | 1,000 | 584 |
| 2015-09-15 | 593 | 593 | 583 | 584 | 2,100 | 584 |
| 2015-09-14 | 587 | 590 | 582 | 582 | 1,500 | 582 |
| 2015-09-11 | 578 | 590 | 578 | 582 | 1,000 | 582 |
| 2015-09-10 | 570 | 570 | 567 | 568 | 1,200 | 568 |
| 2015-09-09 | 561 | 571 | 554 | 570 | 4,900 | 570 |
| 2015-09-08 | 568 | 571 | 560 | 560 | 3,900 | 560 |
| 2015-09-07 | 571 | 575 | 567 | 567 | 3,000 | 567 |
| 2015-09-04 | 591 | 597 | 589 | 589 | 1,300 | 589 |
| 2015-09-03 | 598 | 598 | 590 | 592 | 2,800 | 592 |
| 2015-09-02 | 592 | 608 | 592 | 608 | 700 | 608 |
| 2015-09-01 | 609 | 609 | 594 | 594 | 2,000 | 594 |
| 2015-08-31 | 609 | 609 | 602 | 602 | 900 | 602 |
| 2015-08-28 | 605 | 609 | 601 | 601 | 1,500 | 601 |
| 2015-08-27 | 608 | 613 | 592 | 597 | 3,100 | 597 |
| 2015-08-26 | 588 | 598 | 585 | 595 | 2,800 | 595 |
| 2015-08-25 | 543 | 589 | 531 | 570 | 9,600 | 570 |
| 2015-08-24 | 599 | 601 | 575 | 575 | 12,000 | 575 |
| 2015-08-21 | 611 | 611 | 606 | 606 | 3,900 | 606 |
| 2015-08-20 | 611 | 611 | 610 | 611 | 1,500 | 611 |
| 2015-08-19 | 616 | 616 | 611 | 611 | 1,800 | 611 |
| 2015-08-18 | 620 | 620 | 616 | 617 | 1,000 | 617 |
| 2015-08-17 | 619 | 620 | 616 | 616 | 2,100 | 616 |
| 2015-08-14 | 630 | 630 | 619 | 619 | 2,500 | 619 |
| 2015-08-13 | 619 | 629 | 616 | 629 | 2,100 | 629 |
| 2015-08-12 | 619 | 620 | 613 | 619 | 800 | 619 |
| 2015-08-11 | 611 | 617 | 611 | 612 | 1,600 | 612 |
| 2015-08-10 | 619 | 619 | 611 | 611 | 2,600 | 611 |
| 2015-08-07 | 614 | 614 | 610 | 610 | 1,500 | 610 |
| 2015-08-06 | 617 | 618 | 615 | 615 | 1,000 | 615 |
| 2015-08-05 | 616 | 619 | 616 | 617 | 1,000 | 617 |
| 2015-08-04 | 609 | 615 | 609 | 615 | 800 | 615 |
| 2015-08-03 | 608 | 610 | 607 | 609 | 2,200 | 609 |
| 2015-07-31 | 608 | 609 | 595 | 607 | 14,300 | 607 |
| 2015-07-30 | 624 | 653 | 600 | 609 | 25,100 | 609 |
| 2015-07-29 | 635 | 635 | 626 | 627 | 1,000 | 627 |
| 2015-07-28 | 633 | 633 | 622 | 627 | 3,400 | 627 |
| 2015-07-27 | 641 | 641 | 634 | 635 | 2,600 | 635 |
| 2015-07-24 | 625 | 633 | 625 | 631 | 3,000 | 631 |
| 2015-07-23 | 630 | 630 | 625 | 625 | 3,700 | 625 |
| 2015-07-22 | 622 | 632 | 622 | 627 | 3,700 | 627 |
| 2015-07-21 | 628 | 630 | 627 | 628 | 2,600 | 628 |
| 2015-07-17 | 618 | 627 | 617 | 625 | 6,100 | 625 |
| 2015-07-16 | 616 | 620 | 616 | 620 | 2,400 | 620 |
| 2015-07-15 | 622 | 622 | 617 | 621 | 6,800 | 621 |
| 2015-07-14 | 614 | 620 | 614 | 620 | 3,800 | 620 |
| 2015-07-13 | 610 | 614 | 610 | 612 | 2,500 | 612 |
| 2015-07-10 | 604 | 612 | 604 | 612 | 1,900 | 612 |
| 2015-07-09 | 607 | 610 | 600 | 604 | 7,700 | 604 |
| 2015-07-08 | 619 | 619 | 613 | 613 | 4,000 | 613 |
| 2015-07-07 | 619 | 619 | 615 | 619 | 1,600 | 619 |
| 2015-07-06 | 617 | 618 | 614 | 615 | 3,800 | 615 |
| 2015-07-03 | 619 | 619 | 617 | 617 | 1,000 | 617 |
| 2015-07-02 | 617 | 619 | 615 | 617 | 2,300 | 617 |
| 2015-07-01 | 614 | 619 | 613 | 618 | 1,800 | 618 |
| 2015-06-30 | 614 | 617 | 613 | 613 | 2,500 | 613 |
| 2015-06-29 | 617 | 617 | 612 | 614 | 5,300 | 614 |
| 2015-06-26 | 620 | 620 | 616 | 618 | 700 | 618 |
| 2015-06-25 | 618 | 619 | 615 | 615 | 1,900 | 615 |
| 2015-06-24 | 619 | 619 | 618 | 618 | 2,100 | 618 |
| 2015-06-23 | 619 | 620 | 619 | 619 | 600 | 619 |
| 2015-06-22 | 617 | 619 | 614 | 619 | 1,800 | 619 |
| 2015-06-19 | 614 | 617 | 612 | 617 | 1,900 | 617 |
| 2015-06-18 | 614 | 615 | 613 | 613 | 2,500 | 613 |
| 2015-06-17 | 616 | 617 | 615 | 615 | 1,300 | 615 |
| 2015-06-16 | 618 | 619 | 615 | 615 | 1,600 | 615 |
| 2015-06-15 | 614 | 616 | 614 | 616 | 3,800 | 616 |
| 2015-06-12 | 613 | 616 | 613 | 614 | 2,100 | 614 |
| 2015-06-11 | 616 | 616 | 614 | 614 | 800 | 614 |
| 2015-06-10 | 615 | 616 | 613 | 615 | 800 | 615 |
| 2015-06-09 | 614 | 614 | 612 | 613 | 900 | 613 |
| 2015-06-08 | 612 | 616 | 612 | 614 | 2,500 | 614 |
| 2015-06-05 | 616 | 617 | 605 | 612 | 9,600 | 612 |
| 2015-06-04 | 616 | 617 | 616 | 616 | 2,500 | 616 |
| 2015-06-03 | 617 | 617 | 616 | 616 | 1,300 | 616 |
| 2015-06-02 | 618 | 620 | 617 | 617 | 1,500 | 617 |
| 2015-06-01 | 618 | 620 | 617 | 620 | 1,500 | 620 |
| 2015-05-29 | 618 | 622 | 618 | 619 | 2,100 | 619 |
| 2015-05-28 | 619 | 623 | 618 | 622 | 3,500 | 622 |
| 2015-05-27 | 617 | 618 | 617 | 618 | 800 | 618 |
| 2015-05-26 | 621 | 623 | 616 | 623 | 4,000 | 623 |
| 2015-05-25 | 623 | 624 | 618 | 619 | 2,900 | 619 |
| 2015-05-22 | 622 | 622 | 618 | 618 | 1,200 | 618 |
| 2015-05-21 | 621 | 623 | 616 | 618 | 5,100 | 618 |
| 2015-05-20 | 625 | 625 | 621 | 622 | 2,600 | 622 |
| 2015-05-19 | 627 | 627 | 621 | 621 | 3,400 | 621 |
| 2015-05-18 | 624 | 624 | 618 | 621 | 7,000 | 621 |
| 2015-05-15 | 620 | 621 | 614 | 614 | 4,000 | 614 |
| 2015-05-14 | 617 | 619 | 615 | 617 | 1,700 | 617 |
| 2015-05-13 | 610 | 614 | 609 | 614 | 1,400 | 614 |
| 2015-05-12 | 608 | 610 | 608 | 609 | 1,100 | 609 |
| 2015-05-11 | 610 | 611 | 605 | 608 | 3,800 | 608 |
| 2015-05-08 | 613 | 613 | 609 | 610 | 1,400 | 610 |
| 2015-05-07 | 609 | 609 | 608 | 608 | 1,200 | 608 |
| 2015-05-01 | 610 | 611 | 610 | 610 | 1,200 | 610 |
| 2015-04-30 | 615 | 616 | 613 | 613 | 1,600 | 613 |
| 2015-04-28 | 622 | 622 | 613 | 615 | 2,300 | 615 |
| 2015-04-27 | 615 | 620 | 615 | 618 | 1,400 | 618 |
| 2015-04-24 | 615 | 619 | 615 | 616 | 1,200 | 616 |
| 2015-04-23 | 620 | 620 | 612 | 613 | 2,200 | 613 |
| 2015-04-22 | 617 | 623 | 617 | 620 | 4,000 | 620 |
| 2015-04-21 | 608 | 617 | 608 | 613 | 2,100 | 613 |
| 2015-04-20 | 616 | 616 | 605 | 605 | 4,100 | 605 |
| 2015-04-17 | 617 | 621 | 615 | 615 | 2,800 | 615 |
| 2015-04-16 | 626 | 626 | 617 | 620 | 2,000 | 620 |
| 2015-04-15 | 625 | 627 | 621 | 626 | 4,100 | 626 |
| 2015-04-14 | 620 | 625 | 614 | 625 | 4,300 | 625 |
| 2015-04-13 | 610 | 614 | 610 | 614 | 2,000 | 614 |
| 2015-04-10 | 608 | 612 | 608 | 610 | 3,900 | 610 |
| 2015-04-09 | 612 | 612 | 605 | 611 | 6,100 | 611 |
| 2015-04-08 | 608 | 620 | 606 | 612 | 5,200 | 612 |
| 2015-04-07 | 607 | 608 | 606 | 608 | 1,100 | 608 |
| 2015-04-06 | 603 | 607 | 603 | 606 | 1,600 | 606 |
| 2015-04-03 | 602 | 607 | 602 | 602 | 2,400 | 602 |
| 2015-04-02 | 609 | 609 | 601 | 602 | 6,000 | 602 |
| 2015-04-01 | 611 | 611 | 609 | 609 | 2,800 | 609 |
| 2015-03-31 | 612 | 614 | 611 | 612 | 2,300 | 612 |
| 2015-03-30 | 612 | 615 | 611 | 611 | 5,600 | 611 |
| 2015-03-27 | 616 | 621 | 607 | 612 | 20,100 | 612 |
| 2015-03-26 | 650 | 653 | 647 | 653 | 16,500 | 653 |
| 2015-03-25 | 653 | 653 | 650 | 650 | 7,600 | 650 |
| 2015-03-24 | 653 | 655 | 651 | 653 | 6,200 | 653 |
| 2015-03-23 | 649 | 657 | 649 | 654 | 16,800 | 654 |
| 2015-03-20 | 648 | 649 | 647 | 648 | 6,000 | 648 |
| 2015-03-19 | 647 | 648 | 647 | 647 | 6,100 | 647 |
| 2015-03-18 | 647 | 648 | 646 | 647 | 8,900 | 647 |
| 2015-03-17 | 647 | 647 | 646 | 647 | 5,800 | 647 |
| 2015-03-16 | 647 | 648 | 646 | 647 | 5,300 | 647 |
| 2015-03-13 | 646 | 648 | 645 | 646 | 11,500 | 646 |
| 2015-03-12 | 645 | 647 | 644 | 646 | 8,800 | 646 |
| 2015-03-11 | 644 | 645 | 643 | 644 | 2,900 | 644 |
| 2015-03-10 | 645 | 645 | 643 | 643 | 4,300 | 643 |
| 2015-03-09 | 647 | 647 | 644 | 644 | 11,100 | 644 |
| 2015-03-06 | 643 | 645 | 642 | 645 | 5,900 | 645 |
| 2015-03-05 | 644 | 645 | 643 | 643 | 4,300 | 643 |
| 2015-03-04 | 644 | 645 | 644 | 645 | 3,000 | 645 |
| 2015-03-03 | 646 | 646 | 643 | 644 | 9,500 | 644 |
| 2015-03-02 | 646 | 646 | 644 | 646 | 6,500 | 646 |
| 2015-02-27 | 646 | 646 | 644 | 644 | 10,800 | 644 |
| 2015-02-26 | 646 | 646 | 644 | 646 | 8,100 | 646 |
| 2015-02-25 | 644 | 646 | 644 | 645 | 23,700 | 645 |
| 2015-02-24 | 645 | 645 | 641 | 644 | 58,900 | 644 |
| 2015-02-23 | 669 | 675 | 659 | 665 | 6,200 | 665 |
| 2015-02-20 | 659 | 669 | 659 | 669 | 5,500 | 669 |
| 2015-02-19 | 661 | 661 | 656 | 659 | 1,200 | 659 |
| 2015-02-18 | 660 | 663 | 654 | 661 | 1,800 | 661 |
| 2015-02-17 | 658 | 668 | 655 | 660 | 4,200 | 660 |
| 2015-02-16 | 669 | 674 | 667 | 669 | 4,300 | 669 |
| 2015-02-13 | 671 | 675 | 670 | 675 | 2,300 | 675 |
| 2015-02-12 | 670 | 671 | 669 | 671 | 2,500 | 671 |
| 2015-02-10 | 667 | 670 | 665 | 668 | 800 | 668 |
| 2015-02-09 | 656 | 667 | 656 | 667 | 2,900 | 667 |
| 2015-02-06 | 648 | 652 | 648 | 652 | 1,300 | 652 |
| 2015-02-05 | 647 | 654 | 645 | 650 | 2,200 | 650 |
| 2015-02-04 | 647 | 647 | 645 | 647 | 2,300 | 647 |
| 2015-02-03 | 651 | 651 | 647 | 647 | 4,500 | 647 |
| 2015-02-02 | 648 | 659 | 647 | 650 | 5,200 | 650 |
| 2015-01-30 | 620 | 680 | 620 | 647 | 11,600 | 647 |
| 2015-01-29 | 619 | 621 | 619 | 619 | 1,800 | 619 |
| 2015-01-28 | 616 | 619 | 616 | 619 | 1,700 | 619 |
| 2015-01-27 | 615 | 618 | 615 | 616 | 1,900 | 616 |
| 2015-01-26 | 618 | 618 | 613 | 618 | 500 | 618 |
| 2015-01-23 | 618 | 618 | 611 | 611 | 1,300 | 611 |
| 2015-01-22 | 619 | 619 | 601 | 607 | 3,400 | 607 |
| 2015-01-21 | 613 | 614 | 607 | 607 | 2,200 | 607 |
| 2015-01-20 | 615 | 615 | 595 | 610 | 9,600 | 610 |
| 2015-01-19 | 609 | 613 | 609 | 611 | 1,400 | 611 |
| 2015-01-16 | 606 | 610 | 603 | 609 | 1,500 | 609 |
| 2015-01-15 | 601 | 609 | 601 | 609 | 3,400 | 609 |
| 2015-01-14 | 608 | 608 | 600 | 605 | 4,500 | 605 |
| 2015-01-13 | 601 | 608 | 600 | 608 | 4,000 | 608 |
| 2015-01-09 | 614 | 615 | 601 | 601 | 2,900 | 601 |
| 2015-01-08 | 608 | 615 | 604 | 614 | 2,700 | 614 |
| 2015-01-07 | 613 | 613 | 598 | 598 | 7,000 | 598 |
| 2015-01-06 | 609 | 610 | 608 | 609 | 2,000 | 609 |
| 2015-01-05 | 604 | 609 | 604 | 606 | 1,400 | 606 |
分割・併合履歴 ： [2013-06-26]1株→2株
