3329 東和フードサービス(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-29	1,785	1,785	1,770	1,770	500	442.50
2008-12-26	1,785	1,785	1,785	1,785	100	446.25
2008-12-25	1,763	1,763	1,760	1,760	1,100	440
2008-12-24	1,761	1,765	1,761	1,765	300	441.25
2008-12-22	1,757	1,758	1,757	1,757	400	439.25
2008-12-19	1,757	1,757	1,757	1,757	100	439.25
2008-12-18	1,757	1,757	1,757	1,757	100	439.25
2008-12-17	1,757	1,757	1,756	1,756	300	439
2008-12-16	1,750	1,756	1,750	1,756	400	439
2008-12-15	1,732	1,750	1,732	1,750	200	437.50
2008-12-12	1,740	1,740	1,730	1,731	300	432.75
2008-12-11	1,730	1,755	1,730	1,755	700	438.75
2008-12-10	1,751	1,751	1,740	1,740	300	435
2008-12-09	1,751	1,751	1,751	1,751	100	437.75
2008-12-08	1,750	1,750	1,740	1,750	800	437.50
2008-12-05	1,751	1,751	1,750	1,750	300	437.50
2008-12-04	1,755	1,755	1,755	1,755	100	438.75
2008-12-02	1,755	1,755	1,755	1,755	400	438.75
2008-12-01	1,780	1,780	1,754	1,769	400	442.25
2008-11-28	1,750	1,797	1,750	1,797	200	449.25
2008-11-26	1,763	1,763	1,750	1,750	200	437.50
2008-11-25	1,750	1,750	1,750	1,750	100	437.50
2008-11-21	1,740	1,750	1,740	1,750	900	437.50
2008-11-20	1,772	1,775	1,772	1,775	300	443.75
2008-11-19	1,763	1,772	1,762	1,772	300	443
2008-11-18	1,877	1,877	1,877	1,877	200	469.25
2008-11-17	1,760	1,760	1,760	1,760	100	440
2008-11-13	1,800	1,800	1,755	1,755	300	438.75
2008-11-12	1,810	1,810	1,800	1,800	200	450
2008-11-11	1,872	1,872	1,867	1,868	300	467
2008-11-07	1,750	1,750	1,750	1,750	200	437.50
2008-11-06	1,750	1,750	1,740	1,740	200	435
2008-11-05	1,890	1,890	1,711	1,760	1,400	440
2008-11-04	1,819	1,819	1,800	1,800	300	450
2008-10-31	1,829	1,850	1,720	1,720	1,200	430
2008-10-30	1,690	1,740	1,690	1,740	2,400	435
2008-10-29	1,611	1,668	1,600	1,600	2,200	400
2008-10-28	1,570	1,600	1,570	1,600	12,900	400
2008-10-27	1,950	1,950	1,880	1,880	26,600	470
2008-10-24	2,080	2,080	2,060	2,060	2,200	515
2008-10-23	2,115	2,115	2,075	2,080	2,300	520
2008-10-22	2,100	2,100	2,060	2,075	1,600	518.75
2008-10-21	2,075	2,110	2,075	2,100	700	525
2008-10-20	2,100	2,110	2,055	2,055	2,000	513.75
2008-10-17	2,065	2,065	2,045	2,060	900	515
2008-10-16	2,065	2,065	2,010	2,030	1,800	507.50
2008-10-15	2,105	2,105	2,080	2,100	700	525
2008-10-14	2,125	2,180	2,075	2,135	1,400	533.75
2008-10-10	2,035	2,050	2,000	2,050	3,100	512.50
2008-10-09	2,020	2,270	2,020	2,060	2,900	515
2008-10-08	2,105	2,130	2,040	2,040	1,800	510
2008-10-07	2,155	2,170	2,105	2,120	1,500	530
2008-10-06	2,300	2,300	2,210	2,210	2,100	552.50
2008-10-03	2,280	2,310	2,280	2,310	300	577.50
2008-10-02	2,305	2,305	2,285	2,290	800	572.50
2008-10-01	2,310	2,330	2,300	2,330	700	582.50
2008-09-30	2,300	2,305	2,300	2,305	1,200	576.25
2008-09-29	2,250	2,305	2,250	2,305	700	576.25
2008-09-26	2,270	2,275	2,220	2,220	1,100	555
2008-09-25	2,195	2,250	2,195	2,250	200	562.50
2008-09-24	2,180	2,180	2,170	2,180	800	545
2008-09-22	2,230	2,240	2,200	2,200	400	550
2008-09-19	2,240	2,240	2,240	2,240	500	560
2008-09-17	2,180	2,180	2,180	2,180	100	545
2008-09-16	2,150	2,180	2,150	2,180	200	545
2008-09-12	2,200	2,200	2,200	2,200	100	550
2008-09-10	2,200	2,200	2,150	2,150	300	537.50
2008-09-08	2,200	2,205	2,150	2,180	1,000	545
2008-09-05	2,220	2,220	2,200	2,200	700	550
2008-09-04	2,220	2,220	2,220	2,220	400	555
2008-09-03	2,240	2,240	2,240	2,240	200	560
2008-09-02	2,240	2,240	2,230	2,235	1,100	558.75
2008-09-01	2,290	2,290	2,250	2,250	300	562.50
2008-08-29	2,300	2,300	2,300	2,300	200	575
2008-08-28	2,295	2,350	2,295	2,350	1,000	587.50
2008-08-27	2,290	2,300	2,290	2,300	200	575
2008-08-26	2,295	2,295	2,295	2,295	200	573.75
2008-08-25	2,295	2,300	2,250	2,300	900	575
2008-08-21	2,300	2,300	2,300	2,300	200	575
2008-08-18	2,300	2,300	2,300	2,300	200	575
2008-08-15	2,295	2,295	2,295	2,295	100	573.75
2008-08-14	2,300	2,300	2,300	2,300	100	575
2008-08-13	2,300	2,300	2,300	2,300	100	575
2008-08-12	2,260	2,300	2,260	2,300	300	575
2008-08-11	2,300	2,300	2,250	2,250	500	562.50
2008-08-08	2,300	2,300	2,280	2,300	500	575
2008-08-07	2,300	2,300	2,300	2,300	200	575
2008-08-05	2,315	2,315	2,300	2,300	800	575
2008-08-01	2,350	2,350	2,350	2,350	100	587.50
2008-07-30	2,350	2,350	2,350	2,350	300	587.50
2008-07-28	2,390	2,390	2,390	2,390	100	597.50
2008-07-25	2,390	2,390	2,390	2,390	400	597.50
2008-07-24	2,320	2,320	2,320	2,320	100	580
2008-07-23	2,340	2,340	2,310	2,310	400	577.50
2008-07-17	2,380	2,380	2,380	2,380	100	595
2008-07-16	2,340	2,340	2,340	2,340	200	585
2008-07-15	2,340	2,340	2,340	2,340	100	585
2008-07-14	2,340	2,340	2,340	2,340	100	585
2008-07-11	2,320	2,340	2,320	2,340	400	585
2008-07-10	2,340	2,345	2,340	2,345	300	586.25
2008-07-07	2,340	2,340	2,340	2,340	100	585
2008-07-04	2,330	2,360	2,330	2,360	200	590
2008-07-03	2,330	2,330	2,325	2,330	400	582.50
2008-07-02	2,325	2,325	2,325	2,325	100	581.25
2008-06-30	2,340	2,340	2,325	2,325	200	581.25
2008-06-27	2,335	2,340	2,335	2,340	200	585
2008-06-25	2,330	2,330	2,325	2,325	200	581.25
2008-06-23	2,330	2,330	2,330	2,330	200	582.50
2008-06-19	2,330	2,330	2,325	2,325	200	581.25
2008-06-18	2,340	2,340	2,330	2,330	200	582.50
2008-06-17	2,350	2,350	2,350	2,350	300	587.50
2008-06-13	2,350	2,350	2,350	2,350	100	587.50
2008-06-12	2,365	2,365	2,365	2,365	100	591.25
2008-06-11	2,370	2,370	2,365	2,365	300	591.25
2008-06-10	2,380	2,380	2,380	2,380	100	595
2008-06-05	2,440	2,440	2,440	2,440	400	610
2008-06-04	2,400	2,400	2,400	2,400	200	600
2008-06-03	2,390	2,395	2,390	2,395	300	598.75
2008-06-02	2,345	2,355	2,345	2,355	200	588.75
2008-05-30	2,345	2,345	2,345	2,345	100	586.25
2008-05-29	2,335	2,335	2,310	2,310	500	577.50
2008-05-28	2,365	2,365	2,365	2,365	100	591.25
2008-05-27	2,390	2,390	2,350	2,370	400	592.50
2008-05-26	2,450	2,450	2,350	2,390	1,500	597.50
2008-05-23	2,450	2,450	2,450	2,450	100	612.50
2008-05-21	2,450	2,450	2,450	2,450	100	612.50
2008-05-20	2,450	2,450	2,450	2,450	200	612.50
2008-05-19	2,400	2,400	2,400	2,400	300	600
2008-05-16	2,400	2,400	2,400	2,400	700	600
2008-05-15	2,490	2,490	2,490	2,490	400	622.50
2008-05-08	2,450	2,450	2,450	2,450	100	612.50
2008-05-07	2,420	2,420	2,410	2,420	500	605
2008-05-02	2,445	2,445	2,400	2,420	400	605
2008-05-01	2,345	2,365	2,345	2,365	500	591.25
2008-04-30	2,345	2,345	2,335	2,345	300	586.25
2008-04-28	2,350	2,360	2,340	2,345	1,100	586.25
2008-04-25	2,415	2,415	2,350	2,350	1,300	587.50
2008-04-24	2,430	2,510	2,430	2,435	8,800	608.75
2008-04-23	2,555	2,565	2,470	2,470	17,400	617.50
2008-04-22	2,575	2,600	2,575	2,585	3,700	646.25
2008-04-21	2,570	2,585	2,565	2,580	1,900	645
2008-04-18	2,585	2,585	2,560	2,560	400	640
2008-04-17	2,590	2,590	2,510	2,590	900	647.50
2008-04-16	2,590	2,590	2,570	2,580	500	645
2008-04-14	2,630	2,630	2,590	2,590	800	647.50
2008-04-11	2,620	2,650	2,620	2,650	400	662.50
2008-04-08	2,620	2,650	2,620	2,650	300	662.50
2008-04-07	2,615	2,615	2,615	2,615	100	653.75
2008-04-02	2,650	2,660	2,615	2,615	700	653.75
2008-04-01	2,645	2,660	2,610	2,610	1,100	652.50
2008-03-31	2,575	2,575	2,575	2,575	100	643.75
2008-03-28	2,520	2,570	2,520	2,570	700	642.50
2008-03-26	2,505	2,505	2,505	2,505	400	626.25
2008-03-25	2,500	2,500	2,500	2,500	200	625
2008-03-24	2,475	2,490	2,475	2,490	400	622.50
2008-03-21	2,450	2,475	2,450	2,475	200	618.75
2008-03-19	2,455	2,480	2,455	2,480	700	620
2008-03-18	2,450	2,450	2,450	2,450	500	612.50
2008-03-17	2,490	2,490	2,450	2,450	600	612.50
2008-03-14	2,500	2,500	2,500	2,500	100	625
2008-03-13	2,510	2,510	2,500	2,500	1,300	625
2008-03-11	2,380	2,380	2,380	2,380	200	595
2008-03-10	2,335	2,335	2,335	2,335	100	583.75
2008-03-05	2,380	2,380	2,320	2,320	200	580
2008-03-04	2,400	2,400	2,300	2,300	400	575
2008-03-03	2,410	2,410	2,400	2,400	300	600
2008-02-29	2,410	2,410	2,410	2,410	200	602.50
2008-02-28	2,405	2,405	2,405	2,405	200	601.25
2008-02-27	2,380	2,420	2,380	2,405	600	601.25
2008-02-26	2,460	2,460	2,460	2,460	100	615
2008-02-20	2,460	2,460	2,460	2,460	200	615
2008-02-19	2,580	2,580	2,460	2,460	200	615
2008-02-18	2,450	2,450	2,450	2,450	100	612.50
2008-02-15	2,450	2,450	2,450	2,450	100	612.50
2008-02-14	2,490	2,490	2,450	2,450	200	612.50
2008-02-13	2,500	2,500	2,490	2,490	500	622.50
2008-02-12	2,425	2,425	2,260	2,260	400	565
2008-02-08	2,300	2,375	2,300	2,375	400	593.75
2008-02-07	2,280	2,280	2,280	2,280	200	570
2008-02-06	2,235	2,235	2,235	2,235	200	558.75
2008-02-04	2,240	2,240	2,240	2,240	100	560
2008-02-01	2,240	2,240	2,240	2,240	100	560
2008-01-31	2,230	2,230	2,230	2,230	200	557.50
2008-01-30	2,235	2,235	2,230	2,230	700	557.50
2008-01-29	2,240	2,240	2,230	2,230	600	557.50
2008-01-28	2,240	2,240	2,235	2,235	300	558.75
2008-01-25	2,210	2,235	2,190	2,235	400	558.75
2008-01-24	2,190	2,210	2,190	2,210	500	552.50
2008-01-23	2,175	2,200	2,175	2,175	1,400	543.75
2008-01-22	2,250	2,250	2,190	2,190	1,100	547.50
2008-01-21	2,200	2,250	2,200	2,250	500	562.50
2008-01-18	2,145	2,200	2,145	2,200	600	550
2008-01-17	2,120	2,210	2,105	2,210	600	552.50
2008-01-16	2,200	2,200	2,200	2,200	800	550
2008-01-15	2,400	2,400	2,360	2,360	400	590
2008-01-11	2,430	2,440	2,420	2,420	400	605
2008-01-10	2,480	2,480	2,480	2,480	200	620
2008-01-09	2,500	2,500	2,400	2,480	800	620
2008-01-08	2,520	2,520	2,520	2,520	100	630
2008-01-07	2,530	2,530	2,500	2,500	1,200	625
2008-01-04	2,535	2,535	2,520	2,520	200	630

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