3077 ホリイフードサービス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	474	478	474	477	900	477
2022-12-29	472	476	472	474	1,900	474
2022-12-28	480	480	474	474	4,900	474
2022-12-27	475	483	473	482	3,400	482
2022-12-26	474	476	473	475	4,200	475
2022-12-23	476	482	474	475	3,500	475
2022-12-22	477	483	477	478	900	478
2022-12-21	478	485	475	477	3,500	477
2022-12-20	478	483	477	478	4,000	478
2022-12-19	487	489	474	481	14,600	481
2022-12-16	488	491	488	488	900	488
2022-12-15	490	490	483	488	3,700	488
2022-12-14	483	490	482	490	1,500	490
2022-12-13	490	490	483	483	3,800	483
2022-12-12	485	486	485	486	3,200	486
2022-12-09	488	489	487	487	800	487
2022-12-08	489	489	488	488	700	488
2022-12-07	489	490	489	489	900	489
2022-12-06	490	493	489	489	900	489
2022-12-05	491	493	490	490	2,300	490
2022-12-02	491	491	490	491	600	491
2022-12-01	490	494	488	494	3,300	494
2022-11-30	490	492	490	490	800	490
2022-11-29	489	492	482	492	2,100	492
2022-11-28	494	495	489	489	3,600	489
2022-11-25	495	495	490	494	1,600	494
2022-11-24	493	493	491	491	1,100	491
2022-11-22	486	490	486	490	2,300	490
2022-11-21	487	488	485	488	500	488
2022-11-18	485	486	484	486	1,500	486
2022-11-17	483	485	481	485	1,800	485
2022-11-16	480	484	480	482	600	482
2022-11-15	484	484	480	480	2,300	480
2022-11-14	483	484	480	484	3,600	484
2022-11-11	480	480	478	478	2,200	478
2022-11-10	480	482	479	482	700	482
2022-11-09	483	483	481	482	500	482
2022-11-08	478	484	478	483	700	483
2022-11-07	479	480	477	478	1,400	478
2022-11-04	476	480	476	478	800	478
2022-11-02	476	477	476	476	1,000	476
2022-11-01	481	481	476	476	1,300	476
2022-10-31	477	478	477	478	800	478
2022-10-28	479	484	477	477	1,000	477
2022-10-27	479	479	477	479	1,100	479
2022-10-26	478	478	477	477	1,100	477
2022-10-25	477	478	475	478	1,200	478
2022-10-24	475	477	475	477	2,600	477
2022-10-21	475	478	475	475	1,200	475
2022-10-20	478	478	475	475	800	475
2022-10-19	478	478	474	478	1,500	478
2022-10-18	472	478	472	473	1,500	473
2022-10-17	473	473	473	473	100	473
2022-10-14	478	478	472	473	2,000	473
2022-10-13	473	478	472	478	1,600	478
2022-10-12	473	473	471	472	1,200	472
2022-10-11	471	472	471	472	300	472
2022-10-07	471	473	468	471	2,300	471
2022-10-06	471	473	470	473	2,200	473
2022-10-05	470	472	470	470	700	470
2022-10-04	472	472	468	470	1,200	470
2022-10-03	472	472	470	472	600	472
2022-09-30	472	472	470	470	1,000	470
2022-09-29	471	472	471	472	400	472
2022-09-28	472	472	468	468	2,200	468
2022-09-27	470	473	469	473	1,500	473
2022-09-26	472	473	469	473	1,900	473
2022-09-22	472	472	470	472	1,400	472
2022-09-21	470	472	470	472	500	472
2022-09-20	469	469	468	468	1,000	468
2022-09-16	470	470	468	468	2,500	468
2022-09-15	472	472	472	472	1,000	472
2022-09-14	469	470	469	470	1,400	470
2022-09-13	470	470	469	470	2,200	470
2022-09-12	471	471	470	470	1,600	470
2022-09-09	470	472	470	472	200	472
2022-09-08	472	472	470	471	1,000	471
2022-09-07	471	471	470	470	1,300	470
2022-09-06	473	473	470	470	1,300	470
2022-09-05	471	471	470	471	400	471
2022-09-02	473	473	471	471	700	471
2022-09-01	472	473	470	471	900	471
2022-08-31	471	472	471	472	200	472
2022-08-30	472	472	470	472	600	472
2022-08-29	471	471	470	471	800	471
2022-08-26	471	471	470	470	2,400	470
2022-08-25	472	473	470	471	1,800	471
2022-08-24	473	475	471	472	2,000	472
2022-08-23	475	475	472	473	800	473
2022-08-22	472	475	471	475	2,000	475
2022-08-19	471	472	471	472	500	472
2022-08-18	470	473	470	470	1,900	470
2022-08-17	470	472	470	470	1,200	470
2022-08-16	470	472	470	470	2,400	470
2022-08-15	471	472	470	470	6,000	470
2022-08-12	470	475	470	474	4,300	474
2022-08-10	474	474	473	473	400	473
2022-08-09	471	474	471	473	1,000	473
2022-08-08	472	474	471	471	600	471
2022-08-05	475	475	471	471	1,100	471
2022-08-04	472	473	471	471	800	471
2022-08-03	474	474	471	472	500	472
2022-08-02	473	473	471	471	800	471
2022-08-01	475	475	470	474	2,600	474
2022-07-29	475	475	472	472	700	472
2022-07-28	472	475	472	475	900	475
2022-07-27	475	475	472	474	800	474
2022-07-26	474	475	472	475	1,300	475
2022-07-25	472	474	472	473	1,500	473
2022-07-22	470	472	470	472	1,300	472
2022-07-21	472	472	470	470	500	470
2022-07-20	472	472	470	472	1,100	472
2022-07-19	472	472	471	471	1,000	471
2022-07-15	468	468	468	468	1,800	468
2022-07-14	471	471	465	471	4,000	471
2022-07-13	471	471	471	471	1,100	471
2022-07-12	470	471	469	471	1,900	471
2022-07-11	468	471	468	471	2,300	471
2022-07-08	467	468	467	467	1,400	467
2022-07-07	469	470	468	470	1,200	470
2022-07-06	466	469	466	468	1,700	468
2022-07-05	470	470	469	470	1,100	470
2022-07-04	466	470	465	470	3,400	470
2022-07-01	469	469	466	466	1,100	466
2022-06-30	466	469	465	469	1,800	469
2022-06-29	465	467	465	466	1,100	466
2022-06-28	466	468	465	465	1,900	465
2022-06-27	466	467	466	467	600	467
2022-06-24	469	470	466	466	1,500	466
2022-06-23	466	467	466	466	900	466
2022-06-22	465	466	465	466	700	466
2022-06-21	469	469	463	465	3,500	465
2022-06-20	469	469	466	469	900	469
2022-06-17	466	470	465	466	1,700	466
2022-06-16	471	471	467	467	400	467
2022-06-15	471	471	467	471	2,200	471
2022-06-14	469	470	468	470	2,200	470
2022-06-13	468	470	468	469	1,500	469
2022-06-10	468	470	468	470	2,000	470
2022-06-09	469	470	468	470	2,100	470
2022-06-08	468	470	468	469	1,500	469
2022-06-07	465	470	465	470	3,500	470
2022-06-06	468	468	467	468	1,300	468
2022-06-03	469	469	465	467	1,900	467
2022-06-02	468	469	468	469	700	469
2022-06-01	468	470	468	470	700	470
2022-05-31	467	468	467	468	300	468
2022-05-30	472	472	463	467	1,800	467
2022-05-27	471	472	470	471	1,200	471
2022-05-26	471	471	462	469	6,600	469
2022-05-25	470	471	468	471	1,100	471
2022-05-24	466	469	466	466	700	466
2022-05-23	466	469	466	466	1,500	466
2022-05-20	470	470	465	468	700	468
2022-05-19	461	470	461	470	4,800	470
2022-05-18	469	474	467	472	3,600	472
2022-05-17	467	469	466	469	700	469
2022-05-16	467	469	466	468	1,000	468
2022-05-13	469	470	466	468	2,100	468
2022-05-12	469	470	467	469	2,100	469
2022-05-11	469	469	468	468	900	468
2022-05-10	465	469	465	469	1,600	469
2022-05-09	469	469	465	468	3,500	468
2022-05-06	467	469	467	469	1,000	469
2022-05-02	465	469	465	467	1,400	467
2022-04-28	465	465	465	465	1,300	465
2022-04-27	466	467	462	464	2,500	464
2022-04-26	470	470	467	467	500	467
2022-04-25	466	470	466	470	2,400	470
2022-04-22	468	468	466	466	1,200	466
2022-04-21	469	471	467	468	1,500	468
2022-04-20	470	470	467	468	1,100	468
2022-04-19	469	470	467	468	2,500	468
2022-04-18	472	472	469	469	1,300	469
2022-04-15	473	473	470	470	2,700	470
2022-04-14	472	472	470	472	1,700	472
2022-04-13	470	472	468	472	3,800	472
2022-04-12	471	472	470	470	1,700	470
2022-04-11	471	475	471	472	4,400	472
2022-04-08	474	476	471	471	1,200	471
2022-04-07	475	475	471	471	1,000	471
2022-04-06	477	477	472	476	3,200	476
2022-04-05	478	478	477	477	2,300	477
2022-04-04	472	477	472	474	2,800	474
2022-04-01	472	473	471	471	2,400	471
2022-03-31	474	475	472	472	3,200	472
2022-03-30	482	482	469	474	27,300	474
2022-03-29	507	520	505	520	12,200	520
2022-03-28	502	507	501	505	10,700	505
2022-03-25	501	502	499	502	9,500	502
2022-03-24	502	502	500	501	4,500	501
2022-03-23	501	503	501	501	4,800	501
2022-03-22	502	503	500	501	14,300	501
2022-03-18	502	503	501	503	3,200	503
2022-03-17	502	503	501	501	5,400	501
2022-03-16	502	504	501	501	5,300	501
2022-03-15	505	505	503	504	2,800	504
2022-03-14	508	508	504	505	3,200	505
2022-03-11	501	503	501	502	1,300	502
2022-03-10	503	505	501	501	3,800	501
2022-03-09	505	508	504	504	4,200	504
2022-03-08	507	508	506	506	1,600	506
2022-03-07	509	509	506	507	4,800	507
2022-03-04	510	510	508	510	3,100	510
2022-03-03	510	511	510	510	2,500	510
2022-03-02	509	510	509	510	2,900	510
2022-03-01	506	510	506	510	2,900	510
2022-02-28	510	512	510	510	3,300	510
2022-02-25	507	509	500	508	2,000	508
2022-02-24	507	509	500	509	7,100	509
2022-02-22	505	506	504	506	2,200	506
2022-02-21	508	508	505	506	900	506
2022-02-18	509	509	505	509	2,000	509
2022-02-17	510	510	507	509	1,900	509
2022-02-16	510	510	506	510	1,700	510
2022-02-15	506	509	506	509	2,100	509
2022-02-14	514	514	507	510	5,100	510
2022-02-10	510	514	509	512	2,900	512
2022-02-09	512	514	510	510	1,700	510
2022-02-08	508	509	508	509	1,200	509
2022-02-07	510	510	507	508	1,700	508
2022-02-04	502	508	501	504	1,300	504
2022-02-03	506	506	503	503	1,100	503
2022-02-02	500	509	500	506	1,300	506
2022-02-01	499	503	499	502	2,600	502
2022-01-31	505	509	504	509	1,000	509
2022-01-28	503	505	500	505	300	505
2022-01-27	501	506	498	500	2,400	500
2022-01-26	500	510	500	509	4,300	509
2022-01-25	510	510	506	510	600	510
2022-01-24	506	506	505	505	1,300	505
2022-01-21	511	512	504	504	1,900	504
2022-01-20	512	512	510	511	500	511
2022-01-19	508	513	503	512	5,100	512
2022-01-18	520	520	515	516	2,500	516
2022-01-17	522	525	520	520	1,000	520
2022-01-14	523	525	520	521	3,000	521
2022-01-13	519	524	518	524	1,900	524
2022-01-12	518	518	516	517	600	517
2022-01-11	514	518	509	514	3,400	514
2022-01-07	519	523	516	517	3,400	517
2022-01-06	518	518	515	515	1,900	515
2022-01-05	520	520	517	520	2,700	520
2022-01-04	510	520	507	517	4,300	517

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