3329 東和フードサービス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 4,400 | 4,450 | 4,400 | 4,450 | 400 | 556.25 |
| 2004-12-29 | 4,150 | 4,300 | 4,150 | 4,300 | 1,600 | 537.50 |
| 2004-12-28 | 4,130 | 4,150 | 4,130 | 4,150 | 500 | 518.75 |
| 2004-12-27 | 4,120 | 4,150 | 4,090 | 4,090 | 1,300 | 511.25 |
| 2004-12-24 | 4,120 | 4,140 | 4,000 | 4,120 | 3,300 | 515 |
| 2004-12-22 | 4,150 | 4,200 | 4,120 | 4,120 | 1,600 | 515 |
| 2004-12-21 | 4,220 | 4,240 | 4,150 | 4,230 | 900 | 528.75 |
| 2004-12-20 | 4,330 | 4,330 | 4,150 | 4,240 | 2,700 | 530 |
| 2004-12-17 | 4,330 | 4,330 | 4,330 | 4,330 | 100 | 541.25 |
| 2004-12-16 | 4,320 | 4,330 | 4,170 | 4,330 | 500 | 541.25 |
| 2004-12-15 | 4,350 | 4,350 | 4,330 | 4,330 | 300 | 541.25 |
| 2004-12-14 | 4,480 | 4,480 | 4,350 | 4,350 | 1,700 | 543.75 |
| 2004-12-13 | 4,440 | 4,440 | 4,340 | 4,400 | 1,800 | 550 |
| 2004-12-10 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 550 |
| 2004-12-09 | 4,400 | 4,400 | 4,390 | 4,390 | 200 | 548.75 |
| 2004-12-08 | 4,400 | 4,400 | 4,400 | 4,400 | 600 | 550 |
| 2004-12-07 | 4,490 | 4,500 | 4,420 | 4,420 | 2,000 | 552.50 |
| 2004-12-06 | 4,480 | 4,480 | 4,480 | 4,480 | 100 | 560 |
| 2004-12-03 | 4,500 | 4,500 | 4,450 | 4,500 | 2,200 | 562.50 |
| 2004-12-02 | 4,480 | 4,500 | 4,480 | 4,480 | 600 | 560 |
| 2004-12-01 | 4,500 | 4,500 | 4,480 | 4,500 | 400 | 562.50 |
| 2004-11-30 | 4,500 | 4,600 | 4,500 | 4,500 | 600 | 562.50 |
| 2004-11-29 | 4,500 | 4,500 | 4,490 | 4,500 | 300 | 562.50 |
| 2004-11-26 | 4,600 | 4,650 | 4,600 | 4,600 | 500 | 575 |
| 2004-11-25 | 4,600 | 4,620 | 4,600 | 4,600 | 300 | 575 |
| 2004-11-24 | 4,590 | 4,600 | 4,590 | 4,600 | 700 | 575 |
| 2004-11-22 | 4,600 | 4,600 | 4,600 | 4,600 | 400 | 575 |
| 2004-11-19 | 4,600 | 4,600 | 4,600 | 4,600 | 800 | 575 |
| 2004-11-18 | 4,620 | 4,620 | 4,620 | 4,620 | 200 | 577.50 |
| 2004-11-17 | 4,620 | 4,620 | 4,620 | 4,620 | 600 | 577.50 |
| 2004-11-16 | 4,620 | 4,620 | 4,620 | 4,620 | 400 | 577.50 |
| 2004-11-15 | 4,540 | 4,600 | 4,540 | 4,600 | 900 | 575 |
| 2004-11-12 | 4,580 | 4,580 | 4,580 | 4,580 | 600 | 572.50 |
| 2004-11-11 | 4,500 | 4,530 | 4,500 | 4,530 | 300 | 566.25 |
| 2004-11-10 | 4,450 | 4,500 | 4,450 | 4,500 | 800 | 562.50 |
| 2004-11-09 | 4,500 | 4,500 | 4,310 | 4,310 | 700 | 538.75 |
| 2004-11-08 | 4,500 | 4,500 | 4,490 | 4,500 | 6,100 | 562.50 |
| 2004-11-04 | 4,500 | 4,510 | 4,500 | 4,500 | 700 | 562.50 |
| 2004-11-02 | 4,510 | 4,510 | 4,510 | 4,510 | 700 | 563.75 |
| 2004-11-01 | 4,500 | 4,500 | 4,500 | 4,500 | 1,300 | 562.50 |
| 2004-10-29 | 4,650 | 4,650 | 4,520 | 4,520 | 200 | 565 |
| 2004-10-28 | 4,540 | 4,550 | 4,500 | 4,500 | 700 | 562.50 |
| 2004-10-27 | 4,570 | 4,570 | 4,550 | 4,550 | 300 | 568.75 |
| 2004-10-26 | 4,690 | 4,690 | 4,570 | 4,570 | 2,200 | 571.25 |
| 2004-10-25 | 4,690 | 4,780 | 4,680 | 4,780 | 4,500 | 597.50 |
| 2004-10-22 | 4,640 | 4,700 | 4,580 | 4,700 | 1,000 | 587.50 |
| 2004-10-21 | 4,680 | 4,700 | 4,680 | 4,700 | 600 | 587.50 |
| 2004-10-20 | 4,660 | 4,660 | 4,630 | 4,630 | 800 | 578.75 |
| 2004-10-19 | 4,750 | 4,750 | 4,680 | 4,680 | 2,700 | 585 |
| 2004-10-18 | 4,870 | 4,870 | 4,760 | 4,760 | 1,000 | 595 |
| 2004-10-15 | 4,930 | 4,940 | 4,870 | 4,870 | 1,100 | 608.75 |
| 2004-10-14 | 4,970 | 4,980 | 4,950 | 4,980 | 500 | 622.50 |
| 2004-10-13 | 5,020 | 5,020 | 4,990 | 4,990 | 1,900 | 623.75 |
| 2004-10-12 | 5,000 | 5,020 | 5,000 | 5,010 | 1,900 | 626.25 |
| 2004-10-08 | 4,920 | 5,000 | 4,920 | 4,980 | 4,400 | 622.50 |
| 2004-10-07 | 4,910 | 4,920 | 4,900 | 4,920 | 1,700 | 615 |
| 2004-10-06 | 4,900 | 4,900 | 4,870 | 4,890 | 800 | 611.25 |
| 2004-10-05 | 4,860 | 4,900 | 4,850 | 4,900 | 800 | 612.50 |
| 2004-10-04 | 4,800 | 4,850 | 4,800 | 4,850 | 2,200 | 606.25 |
| 2004-10-01 | 4,750 | 4,770 | 4,750 | 4,770 | 600 | 596.25 |
| 2004-09-30 | 4,750 | 4,750 | 4,720 | 4,720 | 500 | 590 |
| 2004-09-29 | 4,710 | 4,720 | 4,700 | 4,700 | 600 | 587.50 |
| 2004-09-28 | 4,700 | 4,700 | 4,680 | 4,700 | 600 | 587.50 |
| 2004-09-27 | 4,670 | 4,680 | 4,660 | 4,680 | 800 | 585 |
| 2004-09-24 | 4,700 | 4,700 | 4,650 | 4,650 | 3,300 | 581.25 |
| 2004-09-22 | 4,740 | 4,740 | 4,710 | 4,710 | 2,400 | 588.75 |
| 2004-09-21 | 4,730 | 4,750 | 4,720 | 4,730 | 800 | 591.25 |
| 2004-09-17 | 4,750 | 4,750 | 4,720 | 4,720 | 1,100 | 590 |
| 2004-09-16 | 4,730 | 4,730 | 4,700 | 4,720 | 4,500 | 590 |
| 2004-09-15 | 4,800 | 4,800 | 4,700 | 4,730 | 4,100 | 591.25 |
| 2004-09-14 | 4,740 | 4,800 | 4,740 | 4,800 | 1,300 | 600 |
| 2004-09-13 | 4,840 | 4,850 | 4,780 | 4,780 | 1,000 | 597.50 |
| 2004-09-10 | 4,850 | 4,880 | 4,700 | 4,740 | 2,400 | 592.50 |
| 2004-09-09 | 4,750 | 4,850 | 4,750 | 4,850 | 1,300 | 606.25 |
| 2004-09-08 | 4,700 | 4,750 | 4,700 | 4,750 | 400 | 593.75 |
| 2004-09-07 | 4,700 | 4,750 | 4,670 | 4,750 | 1,100 | 593.75 |
| 2004-09-06 | 4,720 | 4,750 | 4,700 | 4,700 | 1,400 | 587.50 |
| 2004-09-03 | 4,800 | 4,800 | 4,780 | 4,800 | 1,800 | 600 |
| 2004-09-02 | 4,790 | 4,800 | 4,790 | 4,800 | 200 | 600 |
| 2004-09-01 | 4,670 | 4,800 | 4,670 | 4,800 | 600 | 600 |
| 2004-08-31 | 4,740 | 4,850 | 4,690 | 4,850 | 1,100 | 606.25 |
| 2004-08-30 | 4,720 | 4,740 | 4,710 | 4,740 | 2,600 | 592.50 |
| 2004-08-27 | 4,700 | 4,700 | 4,700 | 4,700 | 400 | 587.50 |
| 2004-08-26 | 4,800 | 4,860 | 4,750 | 4,750 | 1,900 | 593.75 |
| 2004-08-25 | 4,700 | 4,900 | 4,700 | 4,750 | 2,100 | 593.75 |
| 2004-08-24 | 4,700 | 4,710 | 4,700 | 4,700 | 1,000 | 587.50 |
| 2004-08-23 | 4,710 | 4,710 | 4,700 | 4,700 | 200 | 587.50 |
| 2004-08-20 | 4,700 | 4,700 | 4,630 | 4,700 | 1,300 | 587.50 |
| 2004-08-19 | 4,700 | 4,700 | 4,630 | 4,630 | 900 | 578.75 |
| 2004-08-18 | 4,700 | 4,700 | 4,640 | 4,700 | 1,500 | 587.50 |
| 2004-08-17 | 4,700 | 4,700 | 4,650 | 4,700 | 2,200 | 587.50 |
| 2004-08-16 | 4,700 | 4,720 | 4,700 | 4,700 | 300 | 587.50 |
| 2004-08-13 | 4,760 | 4,760 | 4,750 | 4,750 | 300 | 593.75 |
| 2004-08-12 | 4,700 | 4,800 | 4,700 | 4,780 | 400 | 597.50 |
| 2004-08-11 | 4,950 | 4,950 | 4,750 | 4,750 | 1,700 | 593.75 |
| 2004-08-10 | 4,830 | 4,950 | 4,830 | 4,900 | 2,300 | 612.50 |
| 2004-08-09 | 4,650 | 4,800 | 4,650 | 4,800 | 800 | 600 |
| 2004-08-06 | 4,790 | 4,800 | 4,740 | 4,740 | 1,700 | 592.50 |
| 2004-08-05 | 4,790 | 4,900 | 4,790 | 4,810 | 2,700 | 601.25 |
| 2004-08-04 | 4,650 | 4,780 | 4,450 | 4,780 | 2,800 | 597.50 |
| 2004-08-03 | 4,610 | 4,710 | 4,610 | 4,680 | 6,000 | 585 |
| 2004-08-02 | 4,800 | 4,800 | 4,600 | 4,600 | 2,900 | 575 |
| 2004-07-30 | 4,800 | 4,800 | 4,720 | 4,800 | 2,100 | 600 |
| 2004-07-29 | 4,750 | 4,800 | 4,630 | 4,750 | 5,700 | 593.75 |
| 2004-07-28 | 4,840 | 4,840 | 4,690 | 4,750 | 3,200 | 593.75 |
| 2004-07-27 | 4,900 | 4,950 | 4,600 | 4,690 | 6,400 | 586.25 |
| 2004-07-26 | 4,960 | 4,990 | 4,800 | 4,950 | 4,600 | 618.75 |
| 2004-07-23 | 5,060 | 5,100 | 5,000 | 5,010 | 3,800 | 626.25 |
| 2004-07-22 | 5,100 | 5,350 | 5,000 | 5,100 | 12,600 | 637.50 |
| 2004-07-21 | 5,190 | 5,330 | 5,190 | 5,200 | 12,400 | 650 |
| 2004-07-20 | 5,490 | 5,490 | 5,200 | 5,270 | 20,800 | 658.75 |
| 2004-07-16 | 5,800 | 5,810 | 5,210 | 5,580 | 125,600 | 697.50 |
| 2004-07-15 | 6,100 | 6,150 | 6,000 | 6,000 | 80,600 | 750 |
| 2004-07-14 | 7,000 | 7,000 | 7,000 | 7,000 | 61,100 | 875 |
分割・併合履歴 ： [2017-10-27]1株→2株 [2015-10-28]1株→2株 [2005-04-25]1株→2株
