3077 ホリイフードサービス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	726	745	726	736	9,100	736
2017-12-28	750	750	723	726	19,800	726
2017-12-27	700	770	699	747	49,400	747
2017-12-26	693	700	682	692	53,800	692
2017-12-25	750	750	693	693	45,900	693
2017-12-22	736	745	723	735	35,800	735
2017-12-21	774	776	742	747	18,500	747
2017-12-20	748	768	742	767	23,500	767
2017-12-19	773	781	740	747	40,400	747
2017-12-18	803	803	774	778	34,300	778
2017-12-15	808	823	807	807	7,900	807
2017-12-14	807	818	803	814	8,100	814
2017-12-13	835	835	802	807	11,000	807
2017-12-12	806	844	806	827	19,800	827
2017-12-11	800	809	798	808	20,100	808
2017-12-08	816	816	800	802	23,700	802
2017-12-07	816	829	811	815	14,800	815
2017-12-06	822	837	810	815	13,900	815
2017-12-05	835	839	820	821	23,400	821
2017-12-04	864	864	841	841	19,900	841
2017-12-01	847	855	837	849	9,500	849
2017-11-30	859	869	835	856	13,800	856
2017-11-29	881	881	857	859	21,400	859
2017-11-28	886	895	878	881	10,300	881
2017-11-27	910	926	888	896	14,200	896
2017-11-24	869	899	861	886	22,100	886
2017-11-22	904	906	865	875	41,900	875
2017-11-21	920	920	900	903	42,600	903
2017-11-20	854	932	854	925	51,600	925
2017-11-17	837	869	837	869	24,800	869
2017-11-16	809	841	800	837	40,600	837
2017-11-15	835	835	782	800	74,700	800
2017-11-13	873	888	850	856	24,700	856
2017-11-10	853	883	839	850	56,200	850
2017-11-09	913	916	873	875	52,400	875
2017-11-08	926	930	897	902	32,600	902
2017-11-07	888	913	878	897	62,000	897
2017-11-06	962	962	903	933	92,600	933
2017-11-02	999	1,003	942	960	97,600	960
2017-11-01	1,035	1,043	992	992	100,600	992
2017-10-31	1,034	1,044	1,021	1,030	91,100	1,030
2017-10-30	1,100	1,185	1,070	1,071	253,200	1,071
2017-10-27	1,059	1,130	1,033	1,057	172,600	1,057
2017-10-26	1,060	1,120	1,021	1,029	80,900	1,029
2017-10-25	1,080	1,178	1,059	1,086	131,000	1,086
2017-10-24	1,032	1,053	1,005	1,020	69,800	1,020
2017-10-23	1,070	1,090	1,038	1,053	49,700	1,053
2017-10-20	1,086	1,086	1,047	1,071	33,200	1,071
2017-10-19	1,086	1,148	1,070	1,093	82,500	1,093
2017-10-18	1,142	1,142	1,045	1,085	124,800	1,085
2017-10-17	1,220	1,238	1,101	1,132	55,300	1,132
2017-10-16	1,225	1,250	1,211	1,217	48,800	1,217
2017-10-13	1,237	1,243	1,210	1,210	57,000	1,210
2017-10-12	1,205	1,300	1,205	1,250	109,400	1,250
2017-10-11	1,240	1,255	1,170	1,218	115,500	1,218
2017-10-10	1,341	1,346	1,225	1,239	143,100	1,239
2017-10-06	1,428	1,445	1,371	1,383	123,300	1,383
2017-10-05	1,474	1,516	1,422	1,450	190,500	1,450
2017-10-04	1,319	1,539	1,250	1,520	422,500	1,520
2017-10-03	1,310	1,350	1,273	1,306	149,100	1,306
2017-10-02	1,220	1,327	1,220	1,310	202,400	1,310
2017-09-29	1,150	1,194	1,118	1,194	103,400	1,194
2017-09-28	1,091	1,149	1,078	1,130	98,500	1,130
2017-09-27	1,040	1,219	1,040	1,061	158,900	1,061
2017-09-26	1,063	1,089	1,030	1,030	40,100	1,030
2017-09-25	1,011	1,080	1,009	1,068	55,200	1,068
2017-09-22	1,028	1,055	1,001	1,009	33,000	1,009
2017-09-21	1,052	1,069	1,029	1,039	16,900	1,039
2017-09-20	1,090	1,090	1,050	1,053	25,900	1,053
2017-09-19	1,086	1,113	1,061	1,079	70,300	1,079
2017-09-15	1,029	1,080	1,028	1,069	39,500	1,069
2017-09-14	1,050	1,090	1,018	1,024	56,600	1,024
2017-09-13	1,100	1,120	1,021	1,050	91,200	1,050
2017-09-12	1,030	1,131	1,030	1,074	166,400	1,074
2017-09-11	927	1,015	906	1,000	114,700	1,000
2017-09-08	926	948	901	912	47,700	912
2017-09-07	910	943	910	916	50,200	916
2017-09-06	894	948	893	899	69,400	899
2017-09-05	990	1,033	897	909	121,200	909
2017-09-04	1,034	1,050	980	1,010	111,100	1,010
2017-09-01	1,109	1,250	1,051	1,056	268,500	1,056
2017-08-31	1,130	1,156	1,076	1,093	171,900	1,093
2017-08-30	1,153	1,330	1,074	1,178	1,230,500	1,178
2017-08-29	958	1,063	930	1,063	241,900	1,063
2017-08-28	850	974	845	913	228,800	913
2017-08-25	818	850	802	829	40,600	829
2017-08-24	810	846	797	803	64,700	803
2017-08-23	873	875	800	825	100,200	825
2017-08-22	815	870	815	858	147,300	858
2017-08-21	768	890	768	800	325,800	800
2017-08-18	768	815	745	761	95,200	761
2017-08-17	735	817	735	780	245,600	780
2017-08-16	690	760	673	719	425,200	719
2017-08-15	684	695	655	660	50,900	660
2017-08-14	683	720	682	685	40,700	685
2017-08-10	761	770	693	701	140,900	701
2017-08-09	820	877	775	791	207,200	791
2017-08-08	816	847	758	771	192,500	771
2017-08-07	775	860	720	801	518,200	801
2017-08-04	870	929	740	753	1,342,300	753
2017-08-03	780	780	780	780	21,700	780
2017-08-02	584	680	580	680	36,000	680
2017-08-01	583	583	580	580	1,000	580
2017-07-31	583	583	582	582	1,200	582
2017-07-28	583	583	576	582	4,000	582
2017-07-27	582	582	577	578	2,000	578
2017-07-26	577	582	576	582	2,200	582
2017-07-25	580	580	580	580	400	580
2017-07-24	580	583	578	580	2,800	580
2017-07-21	581	582	581	582	700	582
2017-07-20	578	578	578	578	900	578
2017-07-19	580	580	578	578	200	578
2017-07-18	578	580	578	580	700	580
2017-07-14	585	585	576	582	5,100	582
2017-07-13	580	585	580	585	5,500	585
2017-07-12	580	580	576	578	1,600	578
2017-07-11	575	579	573	579	2,100	579
2017-07-10	571	571	570	571	1,200	571
2017-07-07	571	571	570	570	300	570
2017-07-06	570	570	566	566	700	566
2017-07-05	569	569	568	568	500	568
2017-07-04	571	572	568	568	500	568
2017-07-03	570	571	565	571	5,100	571
2017-06-30	574	574	571	571	1,300	571
2017-06-29	572	573	572	573	400	573
2017-06-28	567	572	567	572	800	572
2017-06-27	569	575	568	568	1,300	568
2017-06-26	574	574	566	574	2,700	574
2017-06-23	577	577	574	574	900	574
2017-06-22	571	574	566	572	3,800	572
2017-06-21	579	579	570	571	4,200	571
2017-06-20	572	577	572	573	3,300	573
2017-06-19	579	579	572	573	900	573
2017-06-16	579	579	571	571	2,200	571
2017-06-15	572	576	572	575	3,800	575
2017-06-14	581	582	570	580	3,800	580
2017-06-13	583	583	579	583	1,000	583
2017-06-12	582	585	582	582	1,400	582
2017-06-09	577	585	577	585	3,300	585
2017-06-08	581	581	577	581	1,400	581
2017-06-07	584	584	578	581	1,000	581
2017-06-06	584	584	574	577	700	577
2017-06-05	575	584	575	584	2,300	584
2017-06-02	582	582	570	573	6,200	573
2017-06-01	566	588	559	588	10,400	588
2017-05-31	580	582	573	582	1,700	582
2017-05-30	570	588	570	574	5,600	574
2017-05-29	569	574	565	570	6,200	570
2017-05-26	566	566	562	565	1,100	565
2017-05-25	568	568	560	565	2,200	565
2017-05-24	559	576	555	559	9,800	559
2017-05-23	560	560	551	559	3,600	559
2017-05-22	548	560	547	560	11,800	560
2017-05-19	545	547	543	547	3,400	547
2017-05-18	546	546	544	545	2,600	545
2017-05-17	550	550	545	550	2,700	550
2017-05-16	545	550	544	550	2,800	550
2017-05-15	546	547	546	546	6,100	546
2017-05-12	544	549	544	546	3,200	546
2017-05-11	546	547	543	544	1,900	544
2017-05-10	550	550	542	545	2,500	545
2017-05-09	550	550	542	546	12,400	546
2017-05-08	555	557	550	553	5,000	553
2017-05-02	546	546	543	546	3,300	546
2017-05-01	541	547	540	546	3,900	546
2017-04-28	541	545	541	541	3,200	541
2017-04-27	538	544	535	544	9,500	544
2017-04-26	535	538	535	535	9,200	535
2017-04-25	535	538	535	536	2,300	536
2017-04-24	536	538	535	537	3,300	537
2017-04-21	538	539	536	536	4,800	536
2017-04-20	538	543	535	538	5,300	538
2017-04-19	545	548	532	537	9,900	537
2017-04-18	556	556	546	547	16,100	547
2017-04-17	559	578	555	556	6,100	556
2017-04-14	564	564	556	559	2,600	559
2017-04-13	559	559	556	558	2,500	558
2017-04-12	565	565	558	558	1,700	558
2017-04-11	563	565	563	565	500	565
2017-04-10	559	564	559	563	600	563
2017-04-07	558	559	557	557	800	557
2017-04-06	561	562	558	558	2,900	558
2017-04-05	560	567	559	559	3,700	559
2017-04-04	563	563	560	560	2,300	560
2017-04-03	565	566	562	563	3,600	563
2017-03-31	569	570	567	567	1,900	567
2017-03-30	572	578	568	570	4,600	570
2017-03-29	578	578	572	574	14,900	574
2017-03-28	617	618	614	617	13,500	617
2017-03-27	611	616	611	615	5,300	615
2017-03-24	610	615	610	615	2,100	615
2017-03-23	611	614	609	609	2,000	609
2017-03-22	610	614	610	610	1,800	610
2017-03-21	611	612	610	610	3,500	610
2017-03-17	610	612	610	612	1,100	612
2017-03-16	610	613	610	610	1,700	610
2017-03-15	613	613	609	610	3,400	610
2017-03-14	610	613	609	613	2,100	613
2017-03-13	611	611	609	610	2,900	610
2017-03-10	610	614	610	613	2,600	613
2017-03-09	610	612	609	609	3,200	609
2017-03-08	610	610	608	610	1,000	610
2017-03-07	608	609	607	609	2,000	609
2017-03-06	614	616	609	609	5,500	609
2017-03-03	613	615	612	614	3,500	614
2017-03-02	614	614	611	613	2,900	613
2017-03-01	614	614	611	614	1,700	614
2017-02-28	614	614	610	614	1,900	614
2017-02-27	613	614	609	614	3,400	614
2017-02-24	612	614	609	613	1,700	613
2017-02-23	611	611	607	608	800	608
2017-02-22	614	614	605	611	1,400	611
2017-02-21	611	611	601	601	1,100	601
2017-02-20	605	610	605	608	2,000	608
2017-02-17	605	608	605	605	500	605
2017-02-16	599	608	599	605	600	605
2017-02-15	609	609	599	600	4,200	600
2017-02-14	591	608	591	603	2,800	603
2017-02-13	595	596	592	594	700	594
2017-02-10	595	595	592	592	2,700	592
2017-02-09	598	598	591	595	3,500	595
2017-02-08	598	600	597	598	1,500	598
2017-02-07	599	599	596	596	700	596
2017-02-06	593	601	593	593	4,400	593
2017-02-03	599	609	595	603	1,100	603
2017-02-02	599	609	598	603	5,200	603
2017-02-01	592	598	592	592	500	592
2017-01-31	589	598	589	598	2,200	598
2017-01-30	590	599	587	592	8,500	592
2017-01-27	597	597	590	591	2,000	591
2017-01-26	597	597	589	589	1,600	589
2017-01-25	595	596	590	590	2,200	590
2017-01-24	592	593	590	593	1,100	593
2017-01-23	592	593	590	593	1,900	593
2017-01-20	591	593	591	591	500	591
2017-01-19	590	590	590	590	200	590
2017-01-18	594	594	590	594	2,600	594
2017-01-17	594	594	591	593	1,500	593
2017-01-16	593	595	590	592	1,700	592
2017-01-13	586	595	586	593	4,700	593
2017-01-12	590	594	590	594	2,300	594
2017-01-11	588	590	588	590	1,700	590
2017-01-10	586	589	585	589	1,700	589
2017-01-06	585	586	585	586	400	586
2017-01-05	584	584	583	583	600	583
2017-01-04	585	587	584	584	1,300	584

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