1. HOME >
  2. 株価時系列 >
  3. 3329 >
  4. 2011年

3329 東和フードサービス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3811,3811,3801,380200345
2011-12-291,3801,3811,3801,381200345.25
2011-12-281,3631,3631,3631,363300340.75
2011-12-271,3761,3811,3761,381300345.25
2011-12-261,3841,3851,3831,383600345.75
2011-12-221,3691,3791,3691,379700344.75
2011-12-211,3651,3701,3641,3701,100342.50
2011-12-201,3591,3681,3591,361500340.25
2011-12-191,3601,3601,3601,360200340
2011-12-161,3651,3691,3601,360700340
2011-12-151,3531,3551,3531,355300338.75
2011-12-141,3531,3541,3531,353500338.25
2011-12-131,3581,3581,3551,3561,300339
2011-12-121,3701,3701,3701,370300342.50
2011-12-091,3701,3701,3701,370100342.50
2011-12-061,3821,3821,3721,372300343
2011-12-051,3521,3601,3521,352400338
2011-12-011,3681,3751,3501,3551,400338.75
2011-11-301,3701,3701,3701,370300342.50
2011-11-291,3561,3791,3551,379400344.75
2011-11-281,3501,3501,3501,350400337.50
2011-11-251,3651,3651,3561,3561,100339
2011-11-241,3721,3721,3611,3631,200340.75
2011-11-211,3601,3811,3601,381700345.25
2011-11-181,3601,3601,3601,360700340
2011-11-171,3611,3611,3601,360400340
2011-11-161,3711,3711,3631,363400340.75
2011-11-151,3821,3821,3721,3721,400343
2011-11-141,3551,3551,3551,355500338.75
2011-11-111,3521,3541,3491,3541,200338.50
2011-11-101,3511,3511,3501,3501,600337.50
2011-11-091,3511,3521,3511,351400337.75
2011-11-081,3601,3601,3501,3502,000337.50
2011-11-071,3501,3601,3501,360800340
2011-11-041,3601,3601,3491,349500337.25
2011-11-021,3681,3681,3491,349900337.25
2011-11-011,3651,3651,3511,3511,900337.75
2011-10-311,3521,3861,3521,3622,600340.50
2011-10-281,3481,3721,3461,3543,600338.50
2011-10-271,3541,3791,3471,36227,800340.50
2011-10-261,4151,4171,3691,36983,200342.25
2011-10-251,4221,4301,4221,43011,600357.50
2011-10-241,4201,4301,4181,4309,400357.50
2011-10-211,4161,4171,4111,4172,600354.25
2011-10-201,4161,4251,4161,4163,000354
2011-10-191,4201,4201,4131,4191,900354.75
2011-10-181,4141,4311,4141,4211,300355.25
2011-10-171,4321,4351,4301,432800358
2011-10-141,4301,4331,4201,4201,100355
2011-10-131,4301,4311,4271,4272,500356.75
2011-10-121,4311,4311,4251,4281,200357
2011-10-111,4341,4341,4321,4331,700358.25
2011-10-071,4311,4361,4311,436500359
2011-10-061,4341,4391,4341,4341,000358.50
2011-10-051,4361,4381,4341,434800358.50
2011-10-041,4331,4381,4321,4341,600358.50
2011-10-031,4341,4351,4301,4351,700358.75
2011-09-301,4321,4451,4261,4353,600358.75
2011-09-291,4021,4321,4021,425700356.25
2011-09-281,3861,4011,3861,4011,200350.25
2011-09-271,3801,3851,3771,385700346.25
2011-09-261,3811,3831,3751,380600345
2011-09-221,3801,3801,3801,380100345
2011-09-211,3841,3851,3671,385600346.25
2011-09-201,3821,3821,3821,382100345.50
2011-09-161,3701,3701,3701,370300342.50
2011-09-151,3701,3701,3701,370100342.50
2011-09-141,3701,3701,3671,367500341.75
2011-09-131,3801,3801,3801,380100345
2011-09-121,3871,3871,3801,380700345
2011-09-091,3681,3681,3651,365300341.25
2011-09-081,3871,3871,3601,360300340
2011-09-071,3701,3751,3701,3751,200343.75
2011-09-061,3701,3701,3701,370100342.50
2011-09-051,3681,3691,3581,369600342.25
2011-09-021,3631,3651,3631,365200341.25
2011-09-011,3471,3571,3471,357700339.25
2011-08-301,3401,3501,3351,340500335
2011-08-291,3201,3201,3191,320500330
2011-08-261,3151,3151,3151,315200328.75
2011-08-251,3151,3151,3151,315100328.75
2011-08-231,3141,3141,3141,314100328.50
2011-08-221,3141,3141,3141,314100328.50
2011-08-191,3161,3161,3161,316200329
2011-08-181,3131,3131,3131,313100328.25
2011-08-161,3111,3251,3111,325400331.25
2011-08-151,3141,3141,3141,314100328.50
2011-08-111,3401,3401,3401,340200335
2011-08-101,3501,3501,3501,350100337.50
2011-08-091,3051,3401,2811,3402,400335
2011-08-081,3401,3401,3401,340800335
2011-08-051,3301,3391,3301,339600334.75
2011-08-041,3301,3301,3301,330200332.50
2011-08-031,3321,3321,3311,331900332.75
2011-08-011,3321,3361,3321,3331,000333.25
2011-07-291,3371,3551,3371,350400337.50
2011-07-281,3401,3411,3401,340400335
2011-07-261,3521,3521,3521,352300338
2011-07-251,3411,3511,3411,351400337.75
2011-07-221,3501,3501,3401,340900335
2011-07-211,3501,3501,3501,350100337.50
2011-07-201,3501,3501,3501,350200337.50
2011-07-191,3451,3601,3451,360500340
2011-07-151,3351,3351,3351,335100333.75
2011-07-131,3271,3301,3251,330400332.50
2011-07-121,3271,3301,3271,330200332.50
2011-07-111,3351,3351,3281,328500332
2011-07-081,3371,3371,3371,337100334.25
2011-07-071,3391,3391,3391,339100334.75
2011-07-061,3111,3111,3111,311100327.75
2011-07-051,3301,3301,3301,330100332.50
2011-07-041,3021,3071,3021,307700326.75
2011-07-011,3201,3211,3201,321200330.25
2011-06-301,3101,3251,3101,325200331.25
2011-06-281,3061,3061,3061,306200326.50
2011-06-271,3151,3151,3151,315300328.75
2011-06-241,3061,3061,3061,306100326.50
2011-06-231,3111,3111,3061,306200326.50
2011-06-221,3151,3201,3151,320800330
2011-06-211,3001,3151,3001,315200328.75
2011-06-201,3001,3001,3001,300100325
2011-06-141,3101,3101,3021,303300325.75
2011-06-131,2951,3001,2921,299600324.75
2011-06-101,2981,2981,2981,298100324.50
2011-06-081,2931,2931,2931,293100323.25
2011-06-061,2871,2871,2871,287100321.75
2011-06-031,3131,3131,2951,295800323.75
2011-06-021,2881,3991,2881,3133,800328.25
2011-06-011,2881,2991,2841,2991,400324.75
2011-05-311,3171,3181,3171,318300329.50
2011-05-301,3161,3171,3161,317300329.25
2011-05-271,3171,3191,3161,3161,300329
2011-05-261,3161,3161,3161,316100329
2011-05-251,3151,3161,3151,315700328.75
2011-05-241,3111,3151,3101,3151,100328.75
2011-05-231,3191,3191,3131,313500328.25
2011-05-201,3141,3171,3111,317300329.25
2011-05-191,3101,3161,3101,316900329
2011-05-181,3101,3191,3101,310700327.50
2011-05-171,3181,3181,3101,310500327.50
2011-05-161,3161,3191,3121,3192,500329.75
2011-05-131,3191,3211,3171,321700330.25
2011-05-121,3201,3211,3191,319400329.75
2011-05-111,3161,3201,3161,3201,200330
2011-05-101,3161,3201,3161,3201,000330
2011-05-091,3161,3171,3151,3161,500329
2011-05-061,3181,3181,3141,316900329
2011-05-021,3171,3441,3171,3184,100329.50
2011-04-281,2941,3201,2941,3138,200328.25
2011-04-271,2741,2971,2731,2835,000320.75
2011-04-261,3101,3201,2711,27153,100317.75
2011-04-251,3891,4001,3861,39486,500348.50
2011-04-221,3871,3931,3841,38811,100347
2011-04-211,3831,3871,3801,3873,600346.75
2011-04-201,3831,3871,3781,3786,000344.50
2011-04-191,3871,3881,3751,3835,500345.75
2011-04-181,3811,3901,3761,3904,100347.50
2011-04-151,3841,3891,3841,388600347
2011-04-141,3871,3971,3841,3841,400346
2011-04-131,3811,3901,3811,3871,800346.75
2011-04-121,3781,3791,3711,3791,800344.75
2011-04-111,3501,3831,3501,3781,900344.50
2011-04-081,3201,3521,3161,3413,000335.25
2011-04-071,3721,3981,3701,3732,400343.25
2011-04-061,4061,4081,3981,4012,300350.25
2011-04-051,4741,4741,4031,4065,600351.50
2011-04-041,4641,4701,4631,4633,500365.75
2011-04-011,4601,4751,4601,4643,400366
2011-03-311,4101,4451,4051,4302,400357.50
2011-03-301,3401,3801,3401,3701,900342.50
2011-03-291,3101,3991,3001,3262,500331.50
2011-03-281,2991,2991,2911,291500322.75
2011-03-251,2821,2821,2821,282100320.50
2011-03-241,2981,3001,2811,2811,500320.25
2011-03-231,2951,3401,2951,320700330
2011-03-221,2901,2901,2201,2791,400319.75
2011-03-181,1991,2101,1531,1531,700288.25
2011-03-171,1281,1301,0461,1232,000280.75
2011-03-169791,0989791,0982,400274.50
2011-03-151,1771,1951,0501,0548,600263.50
2011-03-141,1521,2801,1521,2006,500300
2011-03-111,4731,4731,4501,452700363
2011-03-101,4491,4761,4491,472700368
2011-03-091,4301,4491,4301,448600362
2011-03-081,4401,4401,4161,4352,300358.75
2011-03-071,4941,4941,4501,4503,000362.50
2011-03-041,4731,4931,4731,493500373.25
2011-03-031,4571,4631,4571,463800365.75
2011-03-021,4581,4601,4571,4571,200364.25
2011-03-011,4591,4691,4581,4581,500364.50
2011-02-281,4401,4491,4371,4491,000362.25
2011-02-251,4331,4371,4331,434900358.50
2011-02-241,4301,4331,4301,433700358.25
2011-02-231,4281,4301,4261,4301,100357.50
2011-02-221,4171,4201,4151,4161,700354
2011-02-211,4191,4201,4151,4203,100355
2011-02-181,4171,4191,4161,419600354.75
2011-02-171,4181,4201,4151,417500354.25
2011-02-161,4181,4181,4101,418600354.50
2011-02-151,4191,4271,4191,424700356
2011-02-141,4101,4111,4101,411800352.75
2011-02-101,4171,4191,4021,4022,700350.50
2011-02-091,4151,4151,4151,415100353.75
2011-02-081,4221,4271,4151,4151,700353.75
2011-02-071,4101,4201,4101,420700355
2011-02-041,4091,4101,4051,405700351.25
2011-02-031,4101,4101,4031,403300350.75
2011-02-021,4101,4101,4021,410400352.50
2011-02-011,4061,4101,4061,410200352.50
2011-01-311,3961,4051,3961,405800351.25
2011-01-281,4051,4071,4001,4001,000350
2011-01-271,4051,4051,4051,405300351.25
2011-01-261,4011,4021,4011,402200350.50
2011-01-251,3991,4061,3991,4062,600351.50
2011-01-241,4071,4141,4071,4131,000353.25
2011-01-211,4021,4051,4001,400800350
2011-01-201,4101,4101,4041,405400351.25
2011-01-191,4101,4121,4101,410600352.50
2011-01-181,4001,4091,4001,4092,500352.25
2011-01-171,3911,3931,3901,3901,000347.50
2011-01-141,3891,3891,3761,389800347.25
2011-01-131,3751,3891,3751,389700347.25
2011-01-121,3881,3941,3821,3821,100345.50
2011-01-111,3801,3801,3701,3791,200344.75
2011-01-071,3551,3551,3551,355200338.75
2011-01-061,3551,3551,3541,3551,400338.75
2011-01-051,3521,3551,3501,355700338.75
2011-01-041,3551,3551,3501,352600338

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