3329 東和フードサービス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,350	1,355	1,346	1,355	1,000	338.75
2010-12-29	1,340	1,358	1,340	1,343	500	335.75
2010-12-28	1,338	1,338	1,336	1,336	300	334
2010-12-27	1,345	1,345	1,339	1,340	900	335
2010-12-24	1,335	1,336	1,335	1,335	700	333.75
2010-12-22	1,344	1,344	1,335	1,335	1,900	333.75
2010-12-21	1,344	1,346	1,344	1,344	1,500	336
2010-12-20	1,340	1,344	1,337	1,344	900	336
2010-12-17	1,339	1,345	1,337	1,337	1,400	334.25
2010-12-16	1,340	1,340	1,338	1,338	500	334.50
2010-12-15	1,335	1,344	1,335	1,336	1,000	334
2010-12-14	1,335	1,340	1,335	1,340	900	335
2010-12-13	1,338	1,338	1,334	1,334	1,000	333.50
2010-12-10	1,340	1,340	1,335	1,338	1,000	334.50
2010-12-09	1,336	1,336	1,330	1,333	600	333.25
2010-12-08	1,332	1,333	1,331	1,333	1,900	333.25
2010-12-07	1,332	1,332	1,332	1,332	100	333
2010-12-06	1,331	1,332	1,331	1,332	200	333
2010-12-03	1,331	1,331	1,331	1,331	200	332.75
2010-12-02	1,345	1,345	1,331	1,331	600	332.75
2010-12-01	1,331	1,331	1,331	1,331	600	332.75
2010-11-30	1,345	1,345	1,343	1,343	400	335.75
2010-11-29	1,343	1,347	1,343	1,345	400	336.25
2010-11-26	1,346	1,346	1,343	1,343	300	335.75
2010-11-25	1,334	1,338	1,334	1,338	200	334.50
2010-11-24	1,334	1,334	1,331	1,331	900	332.75
2010-11-22	1,337	1,338	1,334	1,334	700	333.50
2010-11-19	1,338	1,338	1,338	1,338	200	334.50
2010-11-18	1,333	1,334	1,333	1,334	300	333.50
2010-11-17	1,337	1,340	1,337	1,340	300	335
2010-11-16	1,321	1,330	1,321	1,330	400	332.50
2010-11-15	1,325	1,325	1,325	1,325	100	331.25
2010-11-12	1,321	1,330	1,320	1,330	1,000	332.50
2010-11-11	1,323	1,323	1,320	1,320	1,300	330
2010-11-10	1,318	1,323	1,318	1,323	2,000	330.75
2010-11-09	1,319	1,320	1,313	1,320	300	330
2010-11-08	1,305	1,319	1,305	1,319	200	329.75
2010-11-05	1,299	1,319	1,299	1,315	900	328.75
2010-11-04	1,306	1,306	1,292	1,299	2,300	324.75
2010-11-02	1,323	1,325	1,310	1,319	2,200	329.75
2010-11-01	1,312	1,337	1,312	1,323	800	330.75
2010-10-29	1,319	1,332	1,310	1,310	2,300	327.50
2010-10-28	1,361	1,361	1,300	1,310	6,300	327.50
2010-10-27	1,398	1,400	1,355	1,362	40,000	340.50
2010-10-26	1,425	1,457	1,420	1,430	70,400	357.50
2010-10-25	1,490	1,499	1,455	1,457	14,500	364.25
2010-10-22	1,501	1,504	1,500	1,500	6,000	375
2010-10-21	1,501	1,505	1,501	1,501	2,900	375.25
2010-10-20	1,500	1,500	1,496	1,496	2,100	374
2010-10-19	1,495	1,500	1,493	1,500	1,900	375
2010-10-18	1,495	1,495	1,495	1,495	900	373.75
2010-10-15	1,506	1,510	1,502	1,502	2,900	375.50
2010-10-14	1,506	1,510	1,502	1,510	600	377.50
2010-10-13	1,515	1,520	1,507	1,507	3,200	376.75
2010-10-12	1,523	1,530	1,522	1,525	2,900	381.25
2010-10-08	1,540	1,540	1,535	1,535	1,300	383.75
2010-10-07	1,540	1,540	1,540	1,540	400	385
2010-10-06	1,538	1,540	1,538	1,540	1,500	385
2010-10-05	1,544	1,544	1,530	1,533	1,500	383.25
2010-10-04	1,549	1,557	1,545	1,550	1,700	387.50
2010-10-01	1,560	1,560	1,549	1,549	2,000	387.25
2010-09-30	1,568	1,569	1,557	1,557	2,800	389.25
2010-09-29	1,542	1,562	1,542	1,559	3,200	389.75
2010-09-28	1,516	1,539	1,516	1,539	2,300	384.75
2010-09-27	1,504	1,505	1,504	1,505	200	376.25
2010-09-24	1,508	1,508	1,498	1,507	1,000	376.75
2010-09-22	1,500	1,508	1,500	1,508	800	377
2010-09-21	1,501	1,509	1,500	1,500	1,700	375
2010-09-17	1,500	1,500	1,499	1,499	800	374.75
2010-09-16	1,507	1,507	1,506	1,506	300	376.50
2010-09-15	1,497	1,497	1,494	1,494	200	373.50
2010-09-14	1,500	1,500	1,497	1,498	700	374.50
2010-09-13	1,499	1,499	1,497	1,497	200	374.25
2010-09-10	1,488	1,488	1,485	1,485	1,000	371.25
2010-09-09	1,487	1,487	1,487	1,487	200	371.75
2010-09-08	1,490	1,490	1,488	1,488	500	372
2010-09-07	1,490	1,490	1,490	1,490	600	372.50
2010-09-06	1,533	1,533	1,491	1,491	1,100	372.75
2010-09-03	1,490	1,490	1,490	1,490	300	372.50
2010-09-02	1,525	1,525	1,500	1,500	500	375
2010-08-31	1,501	1,509	1,490	1,509	1,100	377.25
2010-08-30	1,495	1,499	1,495	1,499	400	374.75
2010-08-27	1,499	1,499	1,499	1,499	300	374.75
2010-08-26	1,499	1,499	1,499	1,499	300	374.75
2010-08-25	1,485	1,485	1,483	1,485	500	371.25
2010-08-24	1,486	1,486	1,486	1,486	100	371.50
2010-08-23	1,495	1,495	1,495	1,495	200	373.75
2010-08-19	1,500	1,500	1,500	1,500	100	375
2010-08-18	1,485	1,506	1,480	1,480	600	370
2010-08-17	1,480	1,480	1,480	1,480	200	370
2010-08-16	1,500	1,500	1,486	1,486	600	371.50
2010-08-13	1,500	1,510	1,500	1,510	300	377.50
2010-08-12	1,510	1,510	1,510	1,510	100	377.50
2010-08-11	1,513	1,513	1,513	1,513	400	378.25
2010-08-10	1,512	1,512	1,510	1,510	200	377.50
2010-08-09	1,520	1,520	1,516	1,520	500	380
2010-08-06	1,548	1,548	1,502	1,520	1,000	380
2010-08-05	1,549	1,549	1,549	1,549	400	387.25
2010-08-04	1,530	1,530	1,530	1,530	100	382.50
2010-08-02	1,530	1,530	1,530	1,530	200	382.50
2010-07-30	1,534	1,537	1,530	1,530	500	382.50
2010-07-29	1,535	1,539	1,524	1,524	700	381
2010-07-28	1,535	1,540	1,531	1,531	600	382.75
2010-07-27	1,527	1,530	1,513	1,530	700	382.50
2010-07-26	1,451	1,526	1,451	1,511	8,300	377.75
2010-07-23	1,630	1,630	1,626	1,626	1,100	406.50
2010-07-22	1,630	1,630	1,630	1,630	400	407.50
2010-07-21	1,630	1,640	1,630	1,640	600	410
2010-07-20	1,648	1,648	1,629	1,629	700	407.25
2010-07-16	1,646	1,648	1,645	1,648	400	412
2010-07-15	1,650	1,650	1,650	1,650	200	412.50
2010-07-14	1,650	1,650	1,650	1,650	100	412.50
2010-07-13	1,645	1,650	1,645	1,650	300	412.50
2010-07-12	1,650	1,650	1,645	1,645	900	411.25
2010-07-09	1,650	1,650	1,650	1,650	100	412.50
2010-07-08	1,635	1,644	1,635	1,644	400	411
2010-07-07	1,640	1,640	1,640	1,640	300	410
2010-07-06	1,635	1,635	1,635	1,635	100	408.75
2010-07-05	1,641	1,641	1,640	1,640	500	410
2010-07-02	1,645	1,645	1,641	1,641	500	410.25
2010-07-01	1,655	1,655	1,643	1,645	800	411.25
2010-06-29	1,665	1,665	1,665	1,665	200	416.25
2010-06-28	1,676	1,676	1,666	1,666	200	416.50
2010-06-25	1,673	1,673	1,650	1,668	700	417
2010-06-24	1,656	1,674	1,656	1,674	400	418.50
2010-06-23	1,678	1,678	1,656	1,660	1,100	415
2010-06-22	1,665	1,675	1,665	1,665	600	416.25
2010-06-21	1,698	1,698	1,650	1,661	700	415.25
2010-06-18	1,680	1,695	1,680	1,688	500	422
2010-06-17	1,669	1,669	1,669	1,669	800	417.25
2010-06-16	1,690	1,690	1,690	1,690	100	422.50
2010-06-15	1,690	1,690	1,690	1,690	100	422.50
2010-06-14	1,683	1,683	1,683	1,683	100	420.75
2010-06-11	1,685	1,685	1,685	1,685	300	421.25
2010-06-10	1,680	1,680	1,680	1,680	100	420
2010-06-09	1,706	1,706	1,678	1,680	800	420
2010-06-08	1,698	1,698	1,698	1,698	300	424.50
2010-06-07	1,671	1,698	1,671	1,698	300	424.50
2010-06-03	1,685	1,697	1,680	1,680	600	420
2010-05-31	1,690	1,690	1,666	1,666	1,600	416.50
2010-05-28	1,721	1,721	1,697	1,697	300	424.25
2010-05-26	1,680	1,680	1,676	1,676	200	419
2010-05-25	1,714	1,714	1,714	1,714	500	428.50
2010-05-24	1,667	1,730	1,667	1,714	800	428.50
2010-05-21	1,666	1,666	1,666	1,666	300	416.50
2010-05-20	1,695	1,695	1,666	1,666	300	416.50
2010-05-19	1,705	1,705	1,700	1,700	700	425
2010-05-18	1,720	1,720	1,709	1,709	900	427.25
2010-05-17	1,746	1,746	1,743	1,743	700	435.75
2010-05-14	1,725	1,725	1,725	1,725	500	431.25
2010-05-13	1,736	1,746	1,724	1,746	1,600	436.50
2010-05-12	1,753	1,755	1,735	1,735	700	433.75
2010-05-11	1,779	1,779	1,744	1,763	1,500	440.75
2010-05-10	1,749	1,749	1,735	1,735	800	433.75
2010-05-07	1,750	1,750	1,730	1,732	2,200	433
2010-05-06	1,801	1,801	1,781	1,785	3,300	446.25
2010-04-30	1,812	1,821	1,811	1,816	4,700	454
2010-04-28	1,802	1,810	1,802	1,805	3,800	451.25
2010-04-27	1,852	1,860	1,810	1,825	34,800	456.25
2010-04-26	1,865	1,899	1,860	1,899	71,700	474.75
2010-04-23	1,901	1,926	1,898	1,915	7,400	478.75
2010-04-22	1,920	1,929	1,893	1,898	11,200	474.50
2010-04-21	1,930	1,935	1,930	1,934	3,000	483.50
2010-04-20	1,916	1,930	1,915	1,930	3,500	482.50
2010-04-19	1,919	1,919	1,910	1,914	2,400	478.50
2010-04-16	1,913	1,919	1,911	1,919	2,000	479.75
2010-04-15	1,910	1,913	1,909	1,913	2,500	478.25
2010-04-14	1,918	1,919	1,910	1,910	4,000	477.50
2010-04-13	1,915	1,928	1,915	1,921	1,100	480.25
2010-04-12	1,940	1,940	1,910	1,924	9,200	481
2010-04-09	1,957	1,957	1,940	1,940	4,100	485
2010-04-08	1,960	1,960	1,955	1,955	300	488.75
2010-04-07	1,965	1,965	1,948	1,950	3,600	487.50
2010-04-06	1,950	1,955	1,947	1,950	1,300	487.50
2010-04-05	1,954	1,970	1,952	1,955	1,500	488.75
2010-04-02	1,960	1,960	1,942	1,944	2,200	486
2010-04-01	1,990	1,990	1,960	1,960	6,500	490
2010-03-31	1,985	2,000	1,985	2,000	3,400	500
2010-03-30	1,950	1,978	1,950	1,970	900	492.50
2010-03-29	1,903	1,979	1,903	1,930	1,700	482.50
2010-03-26	1,900	1,903	1,900	1,903	300	475.75
2010-03-25	1,881	1,904	1,881	1,890	1,700	472.50
2010-03-24	1,979	1,979	1,971	1,978	900	494.50
2010-03-23	1,930	1,934	1,929	1,929	1,200	482.25
2010-03-19	1,810	1,850	1,810	1,850	500	462.50
2010-03-18	1,820	1,820	1,820	1,820	100	455
2010-03-17	1,797	1,820	1,797	1,820	600	455
2010-03-16	1,773	1,780	1,773	1,780	800	445
2010-03-15	1,767	1,767	1,767	1,767	200	441.75
2010-03-12	1,763	1,763	1,763	1,763	100	440.75
2010-03-11	1,741	1,780	1,741	1,780	800	445
2010-03-10	1,745	1,745	1,745	1,745	300	436.25
2010-03-09	1,745	1,745	1,745	1,745	100	436.25
2010-03-08	1,722	1,745	1,722	1,745	500	436.25
2010-03-05	1,736	1,736	1,720	1,720	200	430
2010-03-02	1,749	1,749	1,749	1,749	200	437.25
2010-03-01	1,769	1,769	1,744	1,744	200	436
2010-02-26	1,780	1,780	1,745	1,745	600	436.25
2010-02-24	1,760	1,789	1,760	1,789	200	447.25
2010-02-23	1,794	1,794	1,794	1,794	300	448.50
2010-02-22	1,761	1,761	1,700	1,700	1,200	425
2010-02-19	1,799	1,799	1,761	1,761	700	440.25
2010-02-17	1,799	1,799	1,763	1,790	500	447.50
2010-02-16	1,760	1,760	1,760	1,760	100	440
2010-02-12	1,785	1,785	1,750	1,755	600	438.75
2010-02-09	1,800	1,800	1,800	1,800	100	450
2010-02-08	1,800	1,800	1,800	1,800	200	450
2010-02-05	1,800	1,800	1,800	1,800	100	450
2010-02-04	1,785	1,798	1,785	1,798	200	449.50
2010-02-02	1,785	1,785	1,785	1,785	100	446.25
2010-02-01	1,774	1,775	1,774	1,775	200	443.75
2010-01-29	1,765	1,765	1,765	1,765	200	441.25
2010-01-28	1,765	1,765	1,765	1,765	100	441.25
2010-01-27	1,756	1,780	1,756	1,780	300	445
2010-01-26	1,800	1,800	1,796	1,796	1,400	449
2010-01-25	1,740	1,770	1,740	1,770	300	442.50
2010-01-22	1,747	1,747	1,747	1,747	100	436.75
2010-01-18	1,750	1,750	1,739	1,739	300	434.75
2010-01-15	1,773	1,800	1,773	1,800	300	450
2010-01-14	1,790	1,790	1,770	1,780	400	445
2010-01-13	1,790	1,790	1,790	1,790	100	447.50
2010-01-12	1,701	1,750	1,701	1,750	300	437.50
2010-01-08	1,680	1,680	1,680	1,680	100	420
2010-01-05	1,650	1,660	1,650	1,660	800	415

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