3329 東和フードサービス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,545	2,545	2,540	2,540	200	635
2007-12-26	2,525	2,545	2,525	2,545	400	636.25
2007-12-25	2,510	2,525	2,510	2,525	500	631.25
2007-12-21	2,510	2,510	2,510	2,510	300	627.50
2007-12-20	2,510	2,510	2,510	2,510	700	627.50
2007-12-19	2,515	2,515	2,515	2,515	100	628.75
2007-12-18	2,515	2,525	2,515	2,520	400	630
2007-12-17	2,540	2,540	2,525	2,525	500	631.25
2007-12-14	2,545	2,545	2,540	2,540	200	635
2007-12-13	2,555	2,555	2,545	2,550	600	637.50
2007-12-11	2,555	2,555	2,555	2,555	200	638.75
2007-12-10	2,550	2,550	2,545	2,545	400	636.25
2007-12-07	2,550	2,550	2,520	2,545	400	636.25
2007-12-05	2,620	2,620	2,580	2,590	600	647.50
2007-12-04	2,590	2,590	2,580	2,580	400	645
2007-12-03	2,590	2,590	2,590	2,590	400	647.50
2007-11-30	2,600	2,600	2,600	2,600	300	650
2007-11-28	2,585	2,585	2,585	2,585	100	646.25
2007-11-27	2,625	2,625	2,610	2,610	200	652.50
2007-11-26	2,580	2,580	2,580	2,580	100	645
2007-11-22	2,585	2,585	2,580	2,580	200	645
2007-11-21	2,585	2,640	2,585	2,585	400	646.25
2007-11-20	2,555	2,560	2,555	2,560	300	640
2007-11-16	2,580	2,580	2,580	2,580	100	645
2007-11-15	2,600	2,600	2,590	2,590	1,000	647.50
2007-11-14	2,600	2,635	2,600	2,635	500	658.75
2007-11-12	2,600	2,600	2,590	2,600	1,700	650
2007-11-09	2,620	2,620	2,620	2,620	300	655
2007-11-08	2,610	2,620	2,605	2,610	700	652.50
2007-11-07	2,625	2,640	2,625	2,640	300	660
2007-11-06	2,640	2,640	2,620	2,640	400	660
2007-11-05	2,660	2,660	2,650	2,650	400	662.50
2007-11-02	2,670	2,670	2,635	2,660	800	665
2007-11-01	2,640	2,670	2,640	2,670	500	667.50
2007-10-31	2,660	2,670	2,650	2,650	1,300	662.50
2007-10-30	2,675	2,675	2,660	2,660	800	665
2007-10-29	2,675	2,680	2,675	2,675	1,200	668.75
2007-10-26	2,700	2,700	2,665	2,700	9,500	675
2007-10-25	2,800	2,800	2,750	2,750	20,800	687.50
2007-10-24	2,805	2,815	2,805	2,815	1,800	703.75
2007-10-23	2,805	2,810	2,805	2,805	1,000	701.25
2007-10-22	2,800	2,800	2,795	2,795	1,200	698.75
2007-10-19	2,805	2,805	2,800	2,805	800	701.25
2007-10-18	2,790	2,805	2,790	2,805	1,500	701.25
2007-10-17	2,810	2,810	2,810	2,810	100	702.50
2007-10-16	2,805	2,820	2,805	2,820	300	705
2007-10-15	2,825	2,825	2,805	2,805	600	701.25
2007-10-12	2,820	2,820	2,815	2,815	500	703.75
2007-10-11	2,820	2,820	2,810	2,820	300	705
2007-10-10	2,830	2,830	2,810	2,810	700	702.50
2007-10-09	2,805	2,825	2,805	2,825	1,200	706.25
2007-10-05	2,800	2,800	2,790	2,795	600	698.75
2007-10-04	2,785	2,785	2,785	2,785	100	696.25
2007-10-03	2,770	2,790	2,770	2,790	700	697.50
2007-10-02	2,770	2,770	2,770	2,770	100	692.50
2007-10-01	2,795	2,795	2,750	2,780	900	695
2007-09-28	2,785	2,785	2,750	2,750	1,100	687.50
2007-09-27	2,750	2,795	2,750	2,790	400	697.50
2007-09-26	2,670	2,805	2,670	2,805	1,500	701.25
2007-09-25	2,665	2,690	2,665	2,670	600	667.50
2007-09-21	2,660	2,660	2,640	2,640	300	660
2007-09-20	2,635	2,640	2,635	2,640	300	660
2007-09-19	2,690	2,690	2,630	2,630	500	657.50
2007-09-18	2,635	2,635	2,635	2,635	300	658.75
2007-09-13	2,680	2,680	2,635	2,635	600	658.75
2007-09-12	2,680	2,680	2,680	2,680	100	670
2007-09-11	2,680	2,680	2,680	2,680	200	670
2007-09-10	2,660	2,660	2,660	2,660	200	665
2007-09-07	2,690	2,690	2,690	2,690	100	672.50
2007-09-06	2,720	2,720	2,600	2,600	1,200	650
2007-09-05	2,750	2,750	2,750	2,750	100	687.50
2007-09-04	2,760	2,780	2,750	2,750	800	687.50
2007-09-03	2,740	2,750	2,740	2,750	600	687.50
2007-08-31	2,660	2,700	2,650	2,700	700	675
2007-08-30	2,660	2,660	2,660	2,660	100	665
2007-08-29	2,650	2,650	2,650	2,650	700	662.50
2007-08-27	2,650	2,660	2,650	2,660	300	665
2007-08-23	2,605	2,645	2,605	2,645	600	661.25
2007-08-21	2,600	2,600	2,600	2,600	100	650
2007-08-20	2,605	2,605	2,600	2,600	600	650
2007-08-17	2,700	2,705	2,700	2,700	1,200	675
2007-08-16	2,725	2,725	2,710	2,710	1,700	677.50
2007-08-14	2,735	2,735	2,725	2,725	300	681.25
2007-08-13	2,725	2,725	2,725	2,725	300	681.25
2007-08-10	2,730	2,730	2,720	2,720	200	680
2007-08-08	2,715	2,715	2,715	2,715	500	678.75
2007-08-07	2,725	2,725	2,720	2,720	300	680
2007-08-06	2,725	2,725	2,725	2,725	500	681.25
2007-08-03	2,745	2,745	2,740	2,740	300	685
2007-08-02	2,750	2,750	2,735	2,735	400	683.75
2007-08-01	2,745	2,750	2,745	2,750	300	687.50
2007-07-31	2,740	2,750	2,730	2,750	300	687.50
2007-07-30	2,745	2,745	2,735	2,735	500	683.75
2007-07-27	2,750	2,750	2,745	2,745	900	686.25
2007-07-26	2,760	2,760	2,760	2,760	400	690
2007-07-25	2,760	2,760	2,760	2,760	200	690
2007-07-24	2,760	2,760	2,760	2,760	500	690
2007-07-23	2,785	2,785	2,780	2,780	600	695
2007-07-20	2,785	2,785	2,785	2,785	300	696.25
2007-07-19	2,790	2,790	2,790	2,790	500	697.50
2007-07-18	2,795	2,795	2,790	2,790	400	697.50
2007-07-17	2,795	2,795	2,790	2,790	400	697.50
2007-07-13	2,810	2,810	2,785	2,785	800	696.25
2007-07-12	2,795	2,805	2,790	2,805	500	701.25
2007-07-11	2,800	2,800	2,755	2,795	800	698.75
2007-07-10	2,775	2,790	2,770	2,790	1,000	697.50
2007-07-09	2,750	2,775	2,750	2,775	400	693.75
2007-07-06	2,735	2,765	2,735	2,750	800	687.50
2007-07-05	2,740	2,745	2,740	2,740	500	685
2007-07-04	2,750	2,750	2,750	2,750	700	687.50
2007-07-03	2,750	2,750	2,750	2,750	500	687.50
2007-07-02	2,790	2,790	2,760	2,760	200	690
2007-06-29	2,750	2,750	2,750	2,750	200	687.50
2007-06-28	2,750	2,750	2,720	2,720	500	680
2007-06-26	2,725	2,725	2,725	2,725	300	681.25
2007-06-25	2,715	2,720	2,715	2,720	400	680
2007-06-22	2,720	2,720	2,715	2,715	200	678.75
2007-06-21	2,735	2,760	2,715	2,720	5,600	680
2007-06-20	2,770	2,770	2,750	2,750	1,000	687.50
2007-06-19	2,780	2,780	2,780	2,780	300	695
2007-06-18	2,720	2,745	2,720	2,745	700	686.25
2007-06-15	2,755	2,755	2,700	2,745	1,000	686.25
2007-06-14	2,770	2,770	2,750	2,750	2,100	687.50
2007-06-13	2,810	2,810	2,810	2,810	100	702.50
2007-06-12	2,770	2,815	2,770	2,815	700	703.75
2007-06-11	2,850	2,850	2,770	2,770	1,000	692.50
2007-06-07	2,800	2,820	2,800	2,820	700	705
2007-06-06	2,780	2,780	2,780	2,780	300	695
2007-06-05	2,790	2,790	2,750	2,755	1,500	688.75
2007-06-04	2,780	2,780	2,780	2,780	100	695
2007-05-30	2,780	2,780	2,780	2,780	100	695
2007-05-29	2,780	2,780	2,760	2,760	700	690
2007-05-28	2,760	2,765	2,760	2,765	700	691.25
2007-05-25	2,765	2,770	2,765	2,765	300	691.25
2007-05-24	2,800	2,800	2,770	2,770	500	692.50
2007-05-23	2,790	2,790	2,790	2,790	100	697.50
2007-05-21	2,800	2,800	2,800	2,800	100	700
2007-05-18	2,760	2,760	2,750	2,750	1,400	687.50
2007-05-17	2,770	2,770	2,760	2,760	500	690
2007-05-16	2,780	2,780	2,780	2,780	100	695
2007-05-15	2,775	2,775	2,760	2,760	400	690
2007-05-14	2,770	2,775	2,770	2,770	500	692.50
2007-05-10	2,760	2,790	2,760	2,770	500	692.50
2007-05-09	2,785	2,785	2,785	2,785	100	696.25
2007-05-08	2,790	2,810	2,755	2,755	1,200	688.75
2007-05-07	2,780	2,780	2,780	2,780	500	695
2007-05-02	2,785	2,800	2,780	2,780	1,400	695
2007-05-01	2,780	2,810	2,780	2,780	400	695
2007-04-27	2,800	2,820	2,780	2,780	1,100	695
2007-04-26	2,800	2,840	2,800	2,810	700	702.50
2007-04-25	2,840	2,840	2,780	2,780	1,500	695
2007-04-24	2,780	2,830	2,750	2,830	5,700	707.50
2007-04-23	2,960	2,995	2,960	2,995	5,600	748.75
2007-04-20	2,985	2,990	2,980	2,990	1,300	747.50
2007-04-19	3,000	3,000	2,980	2,995	3,800	748.75
2007-04-18	3,020	3,030	3,010	3,010	1,600	752.50
2007-04-17	3,020	3,030	3,010	3,010	1,000	752.50
2007-04-16	3,010	3,040	3,010	3,010	1,300	752.50
2007-04-13	3,090	3,090	3,000	3,040	4,000	760
2007-04-12	3,100	3,100	3,080	3,090	1,100	772.50
2007-04-11	3,100	3,100	3,090	3,090	1,100	772.50
2007-04-10	3,100	3,100	3,090	3,100	1,800	775
2007-04-09	3,090	3,090	3,090	3,090	1,200	772.50
2007-04-06	3,090	3,090	3,080	3,080	700	770
2007-04-05	3,070	3,080	3,070	3,080	1,300	770
2007-04-04	3,080	3,100	3,080	3,080	2,100	770
2007-04-03	3,070	3,080	3,060	3,060	900	765
2007-04-02	3,070	3,080	3,050	3,060	2,400	765
2007-03-30	3,040	3,060	3,040	3,060	1,400	765
2007-03-29	3,000	3,040	3,000	3,040	900	760
2007-03-28	2,970	3,070	2,960	3,040	2,100	760
2007-03-27	2,910	2,950	2,910	2,950	2,700	737.50
2007-03-26	2,935	2,940	2,895	2,895	5,500	723.75
2007-03-23	2,990	3,000	2,950	2,950	2,100	737.50
2007-03-22	2,980	2,985	2,980	2,985	800	746.25
2007-03-20	2,970	2,980	2,970	2,980	600	745
2007-03-16	2,990	2,990	2,965	2,970	600	742.50
2007-03-15	2,980	3,000	2,980	3,000	300	750
2007-03-14	2,995	2,995	2,955	2,970	1,900	742.50
2007-03-13	3,000	3,000	3,000	3,000	100	750
2007-03-12	2,995	2,995	2,995	2,995	500	748.75
2007-03-09	2,995	2,995	2,995	2,995	100	748.75
2007-03-08	2,995	2,995	2,995	2,995	200	748.75
2007-03-07	2,925	2,940	2,925	2,925	400	731.25
2007-03-06	2,995	2,995	2,970	2,970	500	742.50
2007-03-05	2,945	2,945	2,870	2,870	2,000	717.50
2007-03-02	2,930	2,995	2,930	2,950	400	737.50
2007-03-01	3,000	3,000	2,960	2,995	1,200	748.75
2007-02-28	2,900	2,970	2,900	2,950	2,700	737.50
2007-02-27	3,000	3,010	3,000	3,010	900	752.50
2007-02-26	2,920	3,010	2,920	3,000	1,400	750
2007-02-23	2,900	2,930	2,900	2,905	3,100	726.25
2007-02-22	3,000	3,000	2,860	2,900	3,700	725
2007-02-21	3,000	3,000	2,980	3,000	1,900	750
2007-02-20	3,070	3,070	3,000	3,000	2,500	750
2007-02-19	3,110	3,110	3,080	3,080	2,100	770
2007-02-16	3,100	3,100	3,070	3,080	700	770
2007-02-15	3,100	3,120	3,070	3,120	700	780
2007-02-14	3,140	3,150	3,140	3,150	400	787.50
2007-02-13	3,150	3,150	3,140	3,150	800	787.50
2007-02-07	3,100	3,150	3,100	3,150	800	787.50
2007-02-06	3,120	3,120	3,060	3,060	300	765
2007-02-05	3,130	3,130	3,100	3,100	200	775
2007-02-02	3,040	3,100	3,000	3,100	800	775
2007-02-01	3,130	3,130	3,130	3,130	100	782.50
2007-01-31	3,140	3,150	3,140	3,150	300	787.50
2007-01-30	3,190	3,190	3,140	3,140	1,300	785
2007-01-29	3,130	3,190	3,130	3,190	600	797.50
2007-01-26	3,180	3,180	3,170	3,170	400	792.50
2007-01-25	3,200	3,200	3,180	3,180	600	795
2007-01-24	3,150	3,190	3,120	3,180	2,200	795
2007-01-23	3,100	3,150	3,080	3,150	1,800	787.50
2007-01-22	3,050	3,050	3,020	3,050	800	762.50
2007-01-19	3,050	3,050	3,050	3,050	300	762.50
2007-01-18	3,020	3,020	3,010	3,010	500	752.50
2007-01-16	2,990	3,100	2,990	3,100	800	775
2007-01-15	2,990	2,990	2,980	2,980	400	745
2007-01-12	2,930	2,940	2,930	2,940	200	735
2007-01-11	2,960	2,960	2,960	2,960	100	740
2007-01-10	2,960	2,975	2,920	2,920	700	730
2007-01-09	2,920	2,920	2,920	2,920	100	730
2007-01-05	2,850	2,850	2,830	2,840	900	710
2007-01-04	2,850	2,850	2,850	2,850	100	712.50

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

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