3077 ホリイフードサービス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	504	512	503	511	2,400	511
2021-12-29	501	506	501	505	2,500	505
2021-12-28	508	508	499	506	5,900	506
2021-12-27	500	510	497	504	7,200	504
2021-12-24	504	510	500	500	8,500	500
2021-12-23	500	500	498	500	4,700	500
2021-12-22	498	501	497	500	2,200	500
2021-12-21	499	502	498	498	2,200	498
2021-12-20	500	502	499	499	2,200	499
2021-12-17	504	504	499	501	3,000	501
2021-12-16	503	503	503	503	600	503
2021-12-15	503	503	501	502	2,400	502
2021-12-14	506	507	501	503	2,200	503
2021-12-13	506	506	501	501	2,400	501
2021-12-10	507	507	498	498	4,000	498
2021-12-09	512	512	502	509	1,200	509
2021-12-08	502	515	502	512	3,400	512
2021-12-07	510	510	501	501	1,800	501
2021-12-06	502	505	497	505	2,700	505
2021-12-03	495	502	494	502	800	502
2021-12-02	494	495	494	495	1,000	495
2021-12-01	494	499	494	495	1,100	495
2021-11-30	502	502	492	502	600	502
2021-11-29	500	501	487	487	6,100	487
2021-11-26	508	508	501	508	4,200	508
2021-11-25	509	510	506	508	3,100	508
2021-11-24	510	510	506	506	1,400	506
2021-11-22	505	511	505	508	2,400	508
2021-11-19	512	512	500	504	1,900	504
2021-11-18	501	501	498	499	3,300	499
2021-11-17	505	505	501	501	2,400	501
2021-11-16	515	515	507	507	2,900	507
2021-11-15	505	513	505	506	6,400	506
2021-11-12	502	505	500	505	2,100	505
2021-11-11	502	502	500	500	1,000	500
2021-11-10	502	503	498	502	2,400	502
2021-11-09	495	497	494	494	1,400	494
2021-11-08	495	497	493	494	5,000	494
2021-11-05	494	496	493	495	1,400	495
2021-11-04	494	496	493	494	2,600	494
2021-11-02	493	493	491	491	1,300	491
2021-11-01	493	493	492	492	800	492
2021-10-29	492	494	492	494	1,500	494
2021-10-28	492	494	492	492	1,100	492
2021-10-27	495	495	490	491	1,400	491
2021-10-26	489	494	488	494	1,600	494
2021-10-25	488	491	487	487	2,500	487
2021-10-22	489	489	485	486	1,800	486
2021-10-21	488	489	488	489	2,600	489
2021-10-20	489	489	486	487	1,600	487
2021-10-19	489	489	486	488	1,500	488
2021-10-18	492	492	485	488	1,800	488
2021-10-15	483	491	483	491	1,600	491
2021-10-14	482	483	481	483	1,000	483
2021-10-13	487	487	481	483	4,400	483
2021-10-12	492	492	487	487	3,000	487
2021-10-11	494	494	490	492	1,300	492
2021-10-08	491	495	490	492	2,200	492
2021-10-07	489	497	489	492	1,500	492
2021-10-06	510	510	486	489	8,200	489
2021-10-05	489	504	489	496	7,800	496
2021-10-04	490	535	486	489	26,200	489
2021-10-01	483	555	481	482	51,600	482
2021-09-30	488	488	482	485	2,400	485
2021-09-29	482	490	480	489	3,400	489
2021-09-28	487	487	483	483	3,200	483
2021-09-27	481	487	480	485	3,100	485
2021-09-24	482	484	479	481	3,500	481
2021-09-22	486	486	476	482	8,400	482
2021-09-21	487	487	479	486	4,300	486
2021-09-17	486	487	483	487	4,000	487
2021-09-16	488	488	486	486	800	486
2021-09-15	486	487	485	486	1,500	486
2021-09-14	489	489	484	486	4,700	486
2021-09-13	485	490	480	486	5,800	486
2021-09-10	480	484	479	481	2,800	481
2021-09-09	478	480	478	480	1,000	480
2021-09-08	477	479	477	479	800	479
2021-09-07	477	480	476	477	1,400	477
2021-09-06	480	484	473	477	2,700	477
2021-09-03	479	481	477	478	1,100	478
2021-09-02	480	480	476	479	800	479
2021-09-01	477	479	476	479	1,400	479
2021-08-31	473	477	473	477	900	477
2021-08-30	472	475	472	473	2,000	473
2021-08-27	479	480	472	476	3,100	476
2021-08-26	478	481	478	479	600	479
2021-08-25	483	483	477	478	2,400	478
2021-08-24	480	480	477	480	3,000	480
2021-08-23	484	484	478	479	1,800	479
2021-08-20	485	486	483	486	1,500	486
2021-08-19	486	487	484	486	1,200	486
2021-08-18	481	486	481	486	1,000	486
2021-08-17	483	483	481	481	700	481
2021-08-16	488	488	483	483	2,600	483
2021-08-13	485	485	479	483	3,400	483
2021-08-12	480	484	479	484	1,500	484
2021-08-11	479	482	479	480	900	480
2021-08-10	477	480	477	479	3,400	479
2021-08-06	484	484	478	478	4,200	478
2021-08-05	480	484	479	484	500	484
2021-08-04	482	484	479	479	3,700	479
2021-08-03	480	483	480	480	700	480
2021-08-02	482	485	480	480	1,600	480
2021-07-30	485	486	481	481	5,600	481
2021-07-29	489	489	483	485	1,400	485
2021-07-28	483	487	482	487	1,300	487
2021-07-27	480	484	480	481	900	481
2021-07-26	487	487	480	480	3,800	480
2021-07-21	485	493	484	485	1,600	485
2021-07-20	490	492	482	485	3,600	485
2021-07-19	490	490	485	485	1,500	485
2021-07-16	484	485	481	485	2,100	485
2021-07-15	484	490	484	487	3,000	487
2021-07-14	494	494	486	494	3,500	494
2021-07-13	488	489	480	480	2,500	480
2021-07-12	489	490	480	484	4,900	484
2021-07-09	485	495	485	493	4,600	493
2021-07-08	490	494	487	487	3,000	487
2021-07-07	495	495	488	494	1,300	494
2021-07-06	490	495	487	495	2,300	495
2021-07-05	488	493	488	491	3,000	491
2021-07-02	481	487	481	487	4,600	487
2021-07-01	482	486	482	482	1,500	482
2021-06-30	481	483	481	482	3,300	482
2021-06-29	485	487	482	482	700	482
2021-06-28	486	486	483	485	1,600	485
2021-06-25	481	487	481	482	4,500	482
2021-06-24	484	485	477	480	2,800	480
2021-06-23	477	483	477	482	2,000	482
2021-06-22	480	487	476	477	2,700	477
2021-06-21	470	484	470	476	6,200	476
2021-06-18	501	501	485	486	11,300	486
2021-06-17	486	489	485	485	800	485
2021-06-16	484	487	484	485	5,900	485
2021-06-15	496	497	494	495	4,000	495
2021-06-14	500	502	490	497	7,000	497
2021-06-11	498	500	491	500	7,300	500
2021-06-10	501	501	485	495	18,900	495
2021-06-09	475	508	474	477	33,000	477
2021-06-08	477	477	470	474	4,000	474
2021-06-07	465	472	464	472	3,600	472
2021-06-04	456	464	456	459	2,500	459
2021-06-03	457	461	455	456	6,200	456
2021-06-02	458	459	456	458	2,000	458
2021-06-01	458	460	455	455	2,700	455
2021-05-31	455	460	454	458	5,100	458
2021-05-28	459	463	454	454	7,700	454
2021-05-27	468	468	455	455	10,700	455
2021-05-26	470	470	468	468	2,400	468
2021-05-25	477	477	463	476	10,600	476
2021-05-24	478	478	471	471	5,300	471
2021-05-21	472	475	472	473	1,200	473
2021-05-20	470	476	470	475	1,100	475
2021-05-19	469	474	468	470	3,100	470
2021-05-18	476	482	465	472	18,300	472
2021-05-17	481	481	473	479	2,100	479
2021-05-14	481	481	473	476	3,000	476
2021-05-13	482	482	473	479	4,200	479
2021-05-12	480	480	474	475	1,500	475
2021-05-11	485	485	473	475	6,700	475
2021-05-10	482	485	480	485	1,200	485
2021-05-07	478	484	478	482	1,100	482
2021-05-06	475	484	475	478	2,000	478
2021-04-30	480	488	472	474	5,600	474
2021-04-28	480	483	477	478	1,100	478
2021-04-27	474	485	474	478	2,900	478
2021-04-26	478	484	477	479	3,100	479
2021-04-23	487	487	470	478	10,900	478
2021-04-22	493	493	484	484	4,600	484
2021-04-21	492	495	485	485	8,300	485
2021-04-20	493	495	489	491	6,100	491
2021-04-19	495	497	492	493	3,200	493
2021-04-16	502	502	495	495	3,700	495
2021-04-15	499	499	496	496	3,700	496
2021-04-14	495	500	494	499	7,000	499
2021-04-13	494	498	492	494	4,500	494
2021-04-12	496	496	491	495	3,100	495
2021-04-09	491	496	490	493	7,100	493
2021-04-08	497	499	492	492	9,000	492
2021-04-07	502	507	492	492	17,800	492
2021-04-06	515	515	500	504	10,200	504
2021-04-05	512	516	505	505	6,800	505
2021-04-02	520	521	510	517	8,600	517
2021-04-01	526	526	520	520	4,900	520
2021-03-31	527	531	525	526	11,200	526
2021-03-30	518	538	517	525	50,500	525
2021-03-29	597	598	590	598	12,100	598
2021-03-26	580	586	580	586	3,500	586
2021-03-25	587	595	584	584	2,600	584
2021-03-24	595	599	570	587	15,300	587
2021-03-23	599	599	595	595	4,000	595
2021-03-22	598	599	595	597	4,000	597
2021-03-19	595	598	591	598	6,900	598
2021-03-18	591	595	591	595	2,300	595
2021-03-17	593	596	592	593	3,400	593
2021-03-16	592	595	591	593	3,100	593
2021-03-15	593	593	591	592	3,300	592
2021-03-12	592	593	591	592	4,000	592
2021-03-11	599	599	591	593	1,600	593
2021-03-10	596	596	590	592	3,800	592
2021-03-09	598	598	590	593	4,300	593
2021-03-08	599	599	589	589	3,500	589
2021-03-05	599	600	588	591	3,600	591
2021-03-04	600	600	583	587	11,800	587
2021-03-03	572	579	572	576	1,900	576
2021-03-02	578	579	571	572	2,900	572
2021-03-01	560	569	560	569	3,600	569
2021-02-26	560	561	555	558	2,200	558
2021-02-25	549	560	549	560	5,200	560
2021-02-24	543	550	543	549	2,900	549
2021-02-22	550	550	542	543	5,700	543
2021-02-19	539	541	538	541	2,600	541
2021-02-18	538	540	538	538	2,300	538
2021-02-17	532	539	532	539	1,500	539
2021-02-16	534	538	534	535	2,200	535
2021-02-15	540	540	527	536	5,100	536
2021-02-12	528	537	527	536	4,000	536
2021-02-10	529	530	526	528	1,400	528
2021-02-09	529	529	523	528	5,000	528
2021-02-08	525	528	522	525	3,600	525
2021-02-05	525	526	521	521	2,700	521
2021-02-04	530	530	523	526	1,900	526
2021-02-03	515	530	514	530	5,100	530
2021-02-02	510	513	509	513	2,900	513
2021-02-01	511	511	509	509	2,400	509
2021-01-29	511	512	507	508	1,400	508
2021-01-28	507	512	506	506	3,400	506
2021-01-27	506	510	506	507	1,700	507
2021-01-26	507	510	506	506	1,100	506
2021-01-25	510	510	506	507	3,000	507
2021-01-22	508	510	505	510	1,600	510
2021-01-21	507	510	506	508	1,600	508
2021-01-20	502	510	502	510	2,300	510
2021-01-19	509	509	501	504	1,900	504
2021-01-18	506	510	503	509	2,300	509
2021-01-15	510	510	506	508	3,600	508
2021-01-14	505	505	500	505	2,800	505
2021-01-13	500	505	500	505	3,900	505
2021-01-12	498	499	496	499	3,000	499
2021-01-08	498	498	493	494	1,100	494
2021-01-07	497	498	491	492	2,600	492
2021-01-06	492	497	492	496	700	496
2021-01-05	492	497	492	496	900	496
2021-01-04	496	499	491	496	1,500	496

分割・併合履歴： [2013-06-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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