3329 東和フードサービス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 1,700 | 1,850 | 1,700 | 1,850 | 1,000 | 462.50 |
| 2009-12-28 | 1,670 | 1,720 | 1,670 | 1,700 | 400 | 425 |
| 2009-12-25 | 1,652 | 1,660 | 1,652 | 1,660 | 300 | 415 |
| 2009-12-24 | 1,655 | 1,655 | 1,651 | 1,651 | 200 | 412.75 |
| 2009-12-21 | 1,665 | 1,665 | 1,650 | 1,655 | 500 | 413.75 |
| 2009-12-18 | 1,660 | 1,660 | 1,660 | 1,660 | 200 | 415 |
| 2009-12-17 | 1,660 | 1,666 | 1,660 | 1,665 | 500 | 416.25 |
| 2009-12-16 | 1,644 | 1,660 | 1,644 | 1,660 | 200 | 415 |
| 2009-12-15 | 1,661 | 1,661 | 1,650 | 1,650 | 1,100 | 412.50 |
| 2009-12-14 | 1,700 | 1,700 | 1,666 | 1,666 | 400 | 416.50 |
| 2009-12-09 | 1,672 | 1,710 | 1,670 | 1,710 | 500 | 427.50 |
| 2009-12-08 | 1,661 | 1,710 | 1,661 | 1,710 | 900 | 427.50 |
| 2009-12-07 | 1,770 | 1,770 | 1,661 | 1,680 | 2,200 | 420 |
| 2009-12-04 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 442.50 |
| 2009-12-03 | 1,722 | 1,770 | 1,722 | 1,770 | 300 | 442.50 |
| 2009-12-02 | 1,815 | 1,815 | 1,706 | 1,710 | 500 | 427.50 |
| 2009-12-01 | 1,793 | 1,849 | 1,793 | 1,849 | 200 | 462.25 |
| 2009-11-30 | 1,830 | 1,830 | 1,800 | 1,800 | 200 | 450 |
| 2009-11-27 | 1,841 | 1,841 | 1,832 | 1,832 | 500 | 458 |
| 2009-11-26 | 1,878 | 1,878 | 1,862 | 1,862 | 200 | 465.50 |
| 2009-11-25 | 1,862 | 1,862 | 1,862 | 1,862 | 100 | 465.50 |
| 2009-11-24 | 1,875 | 1,875 | 1,870 | 1,870 | 500 | 467.50 |
| 2009-11-20 | 1,870 | 1,875 | 1,870 | 1,875 | 400 | 468.75 |
| 2009-11-19 | 1,875 | 1,875 | 1,870 | 1,870 | 700 | 467.50 |
| 2009-11-18 | 1,910 | 1,910 | 1,880 | 1,880 | 400 | 470 |
| 2009-11-17 | 1,880 | 1,880 | 1,871 | 1,871 | 500 | 467.75 |
| 2009-11-16 | 1,881 | 1,881 | 1,880 | 1,880 | 200 | 470 |
| 2009-11-13 | 1,919 | 1,919 | 1,918 | 1,918 | 300 | 479.50 |
| 2009-11-12 | 1,921 | 1,921 | 1,864 | 1,864 | 1,400 | 466 |
| 2009-11-11 | 1,926 | 1,926 | 1,921 | 1,921 | 600 | 480.25 |
| 2009-11-10 | 1,920 | 1,936 | 1,920 | 1,936 | 400 | 484 |
| 2009-11-09 | 1,931 | 1,931 | 1,921 | 1,921 | 700 | 480.25 |
| 2009-11-06 | 1,974 | 1,974 | 1,937 | 1,939 | 1,300 | 484.75 |
| 2009-11-05 | 1,942 | 1,942 | 1,931 | 1,940 | 1,000 | 485 |
| 2009-11-04 | 1,950 | 1,960 | 1,946 | 1,960 | 1,900 | 490 |
| 2009-11-02 | 1,989 | 1,989 | 1,941 | 1,942 | 1,300 | 485.50 |
| 2009-10-30 | 1,965 | 1,990 | 1,965 | 1,990 | 200 | 497.50 |
| 2009-10-29 | 1,965 | 1,965 | 1,945 | 1,945 | 2,400 | 486.25 |
| 2009-10-28 | 1,971 | 1,984 | 1,970 | 1,979 | 2,300 | 494.75 |
| 2009-10-27 | 1,970 | 1,993 | 1,952 | 1,991 | 30,200 | 497.75 |
| 2009-10-26 | 2,030 | 2,040 | 1,990 | 2,015 | 44,900 | 503.75 |
| 2009-10-23 | 2,070 | 2,085 | 2,060 | 2,060 | 12,200 | 515 |
| 2009-10-22 | 2,050 | 2,070 | 2,050 | 2,070 | 5,500 | 517.50 |
| 2009-10-21 | 2,045 | 2,075 | 2,045 | 2,060 | 4,000 | 515 |
| 2009-10-20 | 2,065 | 2,065 | 2,045 | 2,050 | 2,500 | 512.50 |
| 2009-10-19 | 2,050 | 2,070 | 2,050 | 2,070 | 1,000 | 517.50 |
| 2009-10-16 | 2,065 | 2,065 | 2,060 | 2,060 | 1,500 | 515 |
| 2009-10-15 | 2,070 | 2,070 | 2,070 | 2,070 | 800 | 517.50 |
| 2009-10-14 | 2,080 | 2,085 | 2,070 | 2,070 | 1,100 | 517.50 |
| 2009-10-13 | 2,065 | 2,085 | 2,065 | 2,085 | 800 | 521.25 |
| 2009-10-09 | 2,085 | 2,085 | 2,065 | 2,065 | 1,100 | 516.25 |
| 2009-10-08 | 2,055 | 2,080 | 2,040 | 2,080 | 600 | 520 |
| 2009-10-07 | 2,050 | 2,050 | 2,020 | 2,030 | 800 | 507.50 |
| 2009-10-06 | 2,040 | 2,080 | 2,035 | 2,035 | 500 | 508.75 |
| 2009-10-05 | 2,090 | 2,090 | 2,065 | 2,065 | 1,000 | 516.25 |
| 2009-10-02 | 2,100 | 2,100 | 2,080 | 2,095 | 1,300 | 523.75 |
| 2009-10-01 | 2,075 | 2,100 | 2,075 | 2,100 | 500 | 525 |
| 2009-09-30 | 2,150 | 2,150 | 2,065 | 2,065 | 900 | 516.25 |
| 2009-09-29 | 2,060 | 2,140 | 2,060 | 2,100 | 1,700 | 525 |
| 2009-09-28 | 2,160 | 2,160 | 2,090 | 2,140 | 2,300 | 535 |
| 2009-09-25 | 1,991 | 2,090 | 1,991 | 2,090 | 700 | 522.50 |
| 2009-09-24 | 2,000 | 2,010 | 1,960 | 2,010 | 1,800 | 502.50 |
| 2009-09-18 | 1,998 | 2,000 | 1,998 | 2,000 | 700 | 500 |
| 2009-09-17 | 1,980 | 1,989 | 1,970 | 1,989 | 700 | 497.25 |
| 2009-09-15 | 1,977 | 1,980 | 1,977 | 1,980 | 500 | 495 |
| 2009-09-14 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 495 |
| 2009-09-11 | 1,956 | 1,985 | 1,956 | 1,985 | 700 | 496.25 |
| 2009-09-10 | 1,957 | 1,957 | 1,953 | 1,953 | 200 | 488.25 |
| 2009-09-09 | 1,957 | 1,957 | 1,957 | 1,957 | 100 | 489.25 |
| 2009-09-07 | 1,950 | 1,950 | 1,950 | 1,950 | 500 | 487.50 |
| 2009-09-04 | 1,988 | 1,988 | 1,985 | 1,985 | 700 | 496.25 |
| 2009-09-03 | 1,959 | 1,960 | 1,959 | 1,960 | 200 | 490 |
| 2009-09-02 | 1,959 | 1,959 | 1,959 | 1,959 | 200 | 489.75 |
| 2009-09-01 | 1,924 | 1,930 | 1,924 | 1,930 | 400 | 482.50 |
| 2009-08-28 | 1,918 | 1,918 | 1,918 | 1,918 | 100 | 479.50 |
| 2009-08-27 | 1,950 | 1,950 | 1,940 | 1,940 | 300 | 485 |
| 2009-08-26 | 1,935 | 1,950 | 1,935 | 1,950 | 700 | 487.50 |
| 2009-08-25 | 1,929 | 1,929 | 1,929 | 1,929 | 500 | 482.25 |
| 2009-08-24 | 1,891 | 1,891 | 1,891 | 1,891 | 500 | 472.75 |
| 2009-08-20 | 1,901 | 1,902 | 1,901 | 1,902 | 900 | 475.50 |
| 2009-08-19 | 1,928 | 1,928 | 1,928 | 1,928 | 100 | 482 |
| 2009-08-18 | 1,929 | 1,929 | 1,929 | 1,929 | 100 | 482.25 |
| 2009-08-17 | 1,900 | 1,900 | 1,888 | 1,888 | 400 | 472 |
| 2009-08-14 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 475 |
| 2009-08-12 | 1,861 | 1,861 | 1,861 | 1,861 | 100 | 465.25 |
| 2009-08-10 | 1,919 | 1,920 | 1,919 | 1,920 | 400 | 480 |
| 2009-08-07 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 470 |
| 2009-08-06 | 1,870 | 1,940 | 1,870 | 1,940 | 800 | 485 |
| 2009-08-04 | 1,861 | 1,861 | 1,861 | 1,861 | 100 | 465.25 |
| 2009-08-03 | 1,860 | 1,860 | 1,860 | 1,860 | 200 | 465 |
| 2009-07-31 | 1,840 | 1,860 | 1,840 | 1,860 | 400 | 465 |
| 2009-07-30 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 457.50 |
| 2009-07-29 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 456.25 |
| 2009-07-28 | 1,831 | 1,831 | 1,830 | 1,830 | 800 | 457.50 |
| 2009-07-27 | 1,830 | 1,832 | 1,830 | 1,831 | 600 | 457.75 |
| 2009-07-24 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 460 |
| 2009-07-23 | 1,830 | 1,830 | 1,830 | 1,830 | 200 | 457.50 |
| 2009-07-22 | 1,835 | 1,835 | 1,828 | 1,828 | 200 | 457 |
| 2009-07-21 | 1,824 | 1,824 | 1,824 | 1,824 | 100 | 456 |
| 2009-07-17 | 1,821 | 1,823 | 1,821 | 1,823 | 200 | 455.75 |
| 2009-07-16 | 1,824 | 1,824 | 1,821 | 1,821 | 300 | 455.25 |
| 2009-07-14 | 1,822 | 1,822 | 1,822 | 1,822 | 400 | 455.50 |
| 2009-07-10 | 1,830 | 1,830 | 1,822 | 1,822 | 400 | 455.50 |
| 2009-07-08 | 1,811 | 1,811 | 1,811 | 1,811 | 100 | 452.75 |
| 2009-07-03 | 1,852 | 1,852 | 1,852 | 1,852 | 100 | 463 |
| 2009-07-01 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 462.50 |
| 2009-06-30 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 452.50 |
| 2009-06-29 | 1,820 | 1,820 | 1,800 | 1,800 | 400 | 450 |
| 2009-06-26 | 1,795 | 1,810 | 1,790 | 1,790 | 300 | 447.50 |
| 2009-06-25 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 445 |
| 2009-06-24 | 1,809 | 1,809 | 1,799 | 1,799 | 500 | 449.75 |
| 2009-06-23 | 1,751 | 1,752 | 1,751 | 1,752 | 600 | 438 |
| 2009-06-18 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 440 |
| 2009-06-17 | 1,790 | 1,790 | 1,760 | 1,760 | 1,000 | 440 |
| 2009-06-16 | 1,801 | 1,801 | 1,800 | 1,800 | 500 | 450 |
| 2009-06-15 | 1,783 | 1,800 | 1,783 | 1,800 | 400 | 450 |
| 2009-06-12 | 1,752 | 1,768 | 1,752 | 1,768 | 200 | 442 |
| 2009-06-10 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 440 |
| 2009-06-04 | 1,798 | 1,800 | 1,772 | 1,772 | 400 | 443 |
| 2009-06-03 | 1,798 | 1,798 | 1,798 | 1,798 | 100 | 449.50 |
| 2009-06-01 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 448.75 |
| 2009-05-29 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 448.75 |
| 2009-05-28 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 447.50 |
| 2009-05-27 | 1,798 | 1,798 | 1,795 | 1,795 | 300 | 448.75 |
| 2009-05-26 | 1,771 | 1,771 | 1,770 | 1,770 | 500 | 442.50 |
| 2009-05-25 | 1,800 | 1,800 | 1,769 | 1,770 | 500 | 442.50 |
| 2009-05-22 | 1,807 | 1,807 | 1,807 | 1,807 | 200 | 451.75 |
| 2009-05-21 | 1,820 | 1,820 | 1,810 | 1,810 | 400 | 452.50 |
| 2009-05-20 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 457.50 |
| 2009-05-19 | 1,811 | 1,812 | 1,811 | 1,812 | 500 | 453 |
| 2009-05-18 | 1,813 | 1,850 | 1,810 | 1,830 | 1,000 | 457.50 |
| 2009-05-15 | 1,826 | 1,826 | 1,812 | 1,812 | 500 | 453 |
| 2009-05-14 | 1,812 | 1,812 | 1,809 | 1,809 | 800 | 452.25 |
| 2009-05-13 | 1,812 | 1,818 | 1,811 | 1,818 | 700 | 454.50 |
| 2009-05-12 | 1,812 | 1,822 | 1,805 | 1,822 | 1,100 | 455.50 |
| 2009-05-11 | 1,819 | 1,820 | 1,812 | 1,812 | 800 | 453 |
| 2009-05-08 | 1,801 | 1,805 | 1,800 | 1,805 | 800 | 451.25 |
| 2009-05-07 | 1,801 | 1,811 | 1,801 | 1,809 | 2,300 | 452.25 |
| 2009-05-01 | 1,790 | 1,795 | 1,785 | 1,795 | 1,700 | 448.75 |
| 2009-04-30 | 1,799 | 1,799 | 1,790 | 1,790 | 300 | 447.50 |
| 2009-04-28 | 1,785 | 1,800 | 1,770 | 1,800 | 3,800 | 450 |
| 2009-04-27 | 1,766 | 1,776 | 1,752 | 1,776 | 2,700 | 444 |
| 2009-04-24 | 1,750 | 1,780 | 1,742 | 1,765 | 21,100 | 441.25 |
| 2009-04-23 | 1,810 | 1,828 | 1,700 | 1,767 | 42,300 | 441.75 |
| 2009-04-22 | 1,873 | 1,890 | 1,859 | 1,861 | 10,600 | 465.25 |
| 2009-04-21 | 1,881 | 1,911 | 1,881 | 1,903 | 5,100 | 475.75 |
| 2009-04-20 | 1,905 | 1,924 | 1,900 | 1,924 | 4,000 | 481 |
| 2009-04-17 | 1,924 | 1,925 | 1,910 | 1,910 | 1,400 | 477.50 |
| 2009-04-16 | 1,928 | 1,935 | 1,928 | 1,930 | 900 | 482.50 |
| 2009-04-15 | 1,940 | 1,945 | 1,940 | 1,945 | 500 | 486.25 |
| 2009-04-14 | 1,933 | 1,938 | 1,928 | 1,928 | 700 | 482 |
| 2009-04-13 | 1,929 | 1,929 | 1,921 | 1,921 | 300 | 480.25 |
| 2009-04-10 | 1,949 | 1,949 | 1,920 | 1,920 | 500 | 480 |
| 2009-04-09 | 1,885 | 1,895 | 1,885 | 1,895 | 300 | 473.75 |
| 2009-04-08 | 1,917 | 1,917 | 1,880 | 1,880 | 1,500 | 470 |
| 2009-04-07 | 1,920 | 1,920 | 1,917 | 1,917 | 200 | 479.25 |
| 2009-04-06 | 1,850 | 1,890 | 1,850 | 1,890 | 700 | 472.50 |
| 2009-04-03 | 1,837 | 1,850 | 1,837 | 1,850 | 300 | 462.50 |
| 2009-04-02 | 1,840 | 1,840 | 1,827 | 1,837 | 700 | 459.25 |
| 2009-04-01 | 1,830 | 1,830 | 1,826 | 1,826 | 300 | 456.50 |
| 2009-03-31 | 1,825 | 1,825 | 1,820 | 1,825 | 500 | 456.25 |
| 2009-03-30 | 1,767 | 1,824 | 1,767 | 1,794 | 400 | 448.50 |
| 2009-03-27 | 1,710 | 1,777 | 1,710 | 1,747 | 900 | 436.75 |
| 2009-03-26 | 1,644 | 1,651 | 1,644 | 1,650 | 300 | 412.50 |
| 2009-03-25 | 1,640 | 1,642 | 1,640 | 1,642 | 300 | 410.50 |
| 2009-03-24 | 1,740 | 1,740 | 1,640 | 1,640 | 1,000 | 410 |
| 2009-03-23 | 1,602 | 1,752 | 1,602 | 1,603 | 900 | 400.75 |
| 2009-03-19 | 1,565 | 1,595 | 1,565 | 1,595 | 300 | 398.75 |
| 2009-03-18 | 1,595 | 1,595 | 1,586 | 1,586 | 200 | 396.50 |
| 2009-03-16 | 1,625 | 1,625 | 1,625 | 1,625 | 100 | 406.25 |
| 2009-03-13 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 375 |
| 2009-03-11 | 1,484 | 1,484 | 1,484 | 1,484 | 100 | 371 |
| 2009-03-09 | 1,483 | 1,483 | 1,483 | 1,483 | 100 | 370.75 |
| 2009-03-06 | 1,477 | 1,500 | 1,477 | 1,500 | 700 | 375 |
| 2009-03-05 | 1,499 | 1,499 | 1,477 | 1,477 | 200 | 369.25 |
| 2009-03-03 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 367.50 |
| 2009-03-02 | 1,490 | 1,490 | 1,470 | 1,470 | 400 | 367.50 |
| 2009-02-27 | 1,433 | 1,470 | 1,433 | 1,470 | 500 | 367.50 |
| 2009-02-26 | 1,424 | 1,430 | 1,424 | 1,430 | 500 | 357.50 |
| 2009-02-25 | 1,410 | 1,424 | 1,410 | 1,424 | 700 | 356 |
| 2009-02-24 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 375 |
| 2009-02-23 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 375 |
| 2009-02-20 | 1,500 | 1,510 | 1,500 | 1,510 | 300 | 377.50 |
| 2009-02-19 | 1,470 | 1,470 | 1,470 | 1,470 | 300 | 367.50 |
| 2009-02-18 | 1,610 | 1,631 | 1,490 | 1,490 | 2,200 | 372.50 |
| 2009-02-17 | 1,639 | 1,639 | 1,639 | 1,639 | 100 | 409.75 |
| 2009-02-16 | 1,606 | 1,606 | 1,606 | 1,606 | 100 | 401.50 |
| 2009-02-13 | 1,610 | 1,610 | 1,600 | 1,600 | 300 | 400 |
| 2009-02-09 | 1,666 | 1,666 | 1,650 | 1,650 | 1,100 | 412.50 |
| 2009-02-06 | 1,720 | 1,725 | 1,712 | 1,712 | 400 | 428 |
| 2009-02-04 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 430 |
| 2009-02-03 | 1,720 | 1,720 | 1,720 | 1,720 | 200 | 430 |
| 2009-02-02 | 1,760 | 1,760 | 1,760 | 1,760 | 400 | 440 |
| 2009-01-30 | 1,762 | 1,762 | 1,760 | 1,760 | 500 | 440 |
| 2009-01-29 | 1,820 | 1,820 | 1,790 | 1,790 | 200 | 447.50 |
| 2009-01-28 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 455 |
| 2009-01-26 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 447.50 |
| 2009-01-23 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 447.50 |
| 2009-01-21 | 1,795 | 1,795 | 1,775 | 1,775 | 200 | 443.75 |
| 2009-01-19 | 1,764 | 1,798 | 1,764 | 1,798 | 200 | 449.50 |
| 2009-01-16 | 1,780 | 1,780 | 1,762 | 1,762 | 200 | 440.50 |
| 2009-01-15 | 1,772 | 1,772 | 1,766 | 1,766 | 400 | 441.50 |
| 2009-01-14 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 450 |
| 2009-01-13 | 1,785 | 1,800 | 1,784 | 1,784 | 500 | 446 |
| 2009-01-09 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 450 |
| 2009-01-07 | 1,789 | 1,789 | 1,788 | 1,788 | 400 | 447 |
| 2009-01-06 | 1,820 | 1,820 | 1,785 | 1,790 | 1,400 | 447.50 |
| 2009-01-05 | 1,830 | 1,840 | 1,805 | 1,830 | 1,100 | 457.50 |
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
