1. HOME >
  2. 株価時系列 >
  3. 3329 >
  4. 2012年

3329 東和フードサービス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6951,7001,6951,7001,300425
2012-12-271,6871,6941,6871,6931,000423.25
2012-12-261,6901,6961,6871,6872,700421.75
2012-12-251,6931,6981,6881,6883,400422
2012-12-211,6951,6951,6861,690800422.50
2012-12-201,6861,6941,6861,6941,400423.50
2012-12-191,6811,6831,6811,6831,300420.75
2012-12-181,6811,6821,6811,681500420.25
2012-12-171,6811,6811,6811,681400420.25
2012-12-141,6871,6871,6801,6801,000420
2012-12-131,6771,6881,6771,688700422
2012-12-121,6701,6741,6701,674400418.50
2012-12-111,6701,6701,6701,670200417.50
2012-12-101,6711,6721,6691,669800417.25
2012-12-071,6701,6711,6671,6712,300417.75
2012-12-061,6691,6691,6671,667600416.75
2012-12-051,6731,6731,6681,6701,700417.50
2012-12-041,6871,6871,6711,6711,100417.75
2012-12-031,6711,6811,6701,6721,600418
2012-11-301,6851,6851,6711,6711,000417.75
2012-11-291,6551,6871,6551,6761,400419
2012-11-281,6411,6501,6411,650600412.50
2012-11-271,6411,6501,6411,641500410.25
2012-11-261,6401,6461,6401,641800410.25
2012-11-221,6401,6401,6351,640400410
2012-11-211,6401,6401,6351,640300410
2012-11-201,6371,6401,6371,640500410
2012-11-191,6331,6381,6331,6341,300408.50
2012-11-161,6311,6311,6311,631400407.75
2012-11-151,6411,6411,6301,6311,500407.75
2012-11-141,6531,6551,6431,643500410.75
2012-11-131,6471,6471,6401,640800410
2012-11-121,6481,6481,6481,648200412
2012-11-091,6501,6501,6481,6482,000412
2012-11-081,6581,6581,6511,654700413.50
2012-11-071,6521,6641,6521,6581,200414.50
2012-11-061,6481,6731,6481,652800413
2012-11-051,6401,6561,6401,6542,100413.50
2012-11-021,6531,6551,6431,653900413.25
2012-11-011,6331,6361,6291,6343,600408.50
2012-10-311,6381,6451,6371,637700409.25
2012-10-301,6481,6561,6371,6386,000409.50
2012-10-291,6331,6811,6191,66827,700417
2012-10-261,6821,7061,6821,69494,100423.50
2012-10-251,7281,7291,7181,71813,500429.50
2012-10-241,7281,7391,7281,7287,200432
2012-10-231,7251,7341,7251,7316,400432.75
2012-10-221,7211,7281,7211,7285,100432
2012-10-191,7251,7281,7201,7212,600430.25
2012-10-181,7271,7271,7161,7202,400430
2012-10-171,7131,7201,7131,7201,600430
2012-10-161,7201,7201,7141,7141,300428.50
2012-10-151,7201,7281,7141,7201,600430
2012-10-121,7221,7291,7201,7202,100430
2012-10-111,7101,7241,7101,7211,400430.25
2012-10-101,7101,7271,7101,7253,100431.25
2012-10-091,7501,7501,7251,7314,200432.75
2012-10-051,7551,7551,7501,7531,000438.25
2012-10-041,7521,7571,7521,7551,100438.75
2012-10-031,7641,7641,7401,7504,200437.50
2012-10-021,7831,7881,7701,7702,700442.50
2012-10-011,7971,7971,7801,7862,200446.50
2012-09-281,8041,8101,7901,7945,600448.50
2012-09-271,8011,8091,7981,7995,700449.75
2012-09-261,7801,7981,7801,7946,500448.50
2012-09-251,7631,7741,7591,7743,700443.50
2012-09-241,7631,7631,7511,7564,300439
2012-09-211,7601,7601,7511,7513,300437.75
2012-09-201,7381,7601,7381,7603,700440
2012-09-191,7241,7371,7241,7373,600434.25
2012-09-181,7251,7301,7251,7271,700431.75
2012-09-141,7081,7201,7081,7151,000428.75
2012-09-131,7051,7201,7051,7202,400430
2012-09-121,7001,7051,7001,7051,100426.25
2012-09-111,6981,6991,6981,698500424.50
2012-09-071,6801,6981,6801,698300424.50
2012-09-061,6751,6751,6711,671300417.75
2012-09-051,7001,7031,6711,6712,100417.75
2012-09-041,6951,7001,6951,7001,900425
2012-09-031,6891,6951,6801,6951,700423.75
2012-08-311,6801,6821,6751,6821,000420.50
2012-08-301,6901,6901,6811,681900420.25
2012-08-291,6931,6931,6861,690700422.50
2012-08-281,6891,6891,6721,6731,000418.25
2012-08-271,6851,6871,6851,685700421.25
2012-08-241,6781,6851,6741,685700421.25
2012-08-231,6761,6871,6741,687600421.75
2012-08-221,6901,6901,6901,690200422.50
2012-08-211,6931,6931,6931,693300423.25
2012-08-201,6791,6801,6781,6801,000420
2012-08-171,6461,6751,6461,675800418.75
2012-08-161,6451,6451,6401,645600411.25
2012-08-151,6401,6401,6401,6401,000410
2012-08-141,6311,6351,6311,635400408.75
2012-08-131,6181,6301,6181,630400407.50
2012-08-101,6151,6151,6151,615200403.75
2012-08-061,6401,6401,6141,614200403.50
2012-08-031,6301,6391,6301,639300409.75
2012-08-021,6301,6301,6301,630100407.50
2012-07-311,6401,6401,6091,630900407.50
2012-07-301,6231,6461,6231,646400411.50
2012-07-271,6231,6231,6231,623500405.75
2012-07-261,6291,6291,6231,623200405.75
2012-07-251,6281,6301,6221,622600405.50
2012-07-241,6401,6401,6381,638300409.50
2012-07-231,6401,6401,6401,640100410
2012-07-201,6511,6511,6401,640500410
2012-07-191,6531,6551,6531,655300413.75
2012-07-181,6681,6681,6501,6501,500412.50
2012-07-171,6381,6651,6381,665700416.25
2012-07-131,6391,6471,6391,647400411.75
2012-07-121,6451,6451,6451,645200411.25
2012-07-101,6251,6251,6251,625100406.25
2012-07-061,6241,6241,6241,624100406
2012-07-051,6281,6301,6281,630200407.50
2012-07-041,6191,6261,6131,626900406.50
2012-07-031,6071,6221,6071,622400405.50
2012-07-021,6101,6101,6071,607500401.75
2012-06-291,6221,6221,6101,6101,200402.50
2012-06-281,6351,6351,6221,622200405.50
2012-06-271,6301,6301,6301,630100407.50
2012-06-261,6151,6151,6151,6151,000403.75
2012-06-251,6371,6371,6281,628700407
2012-06-211,6281,6361,6281,636600409
2012-06-201,6091,6231,6091,623400405.75
2012-06-191,5991,6011,5991,601200400.25
2012-06-151,5991,6001,5991,600400400
2012-06-141,6111,6191,5801,6192,100404.75
2012-06-131,6251,6251,6251,625100406.25
2012-06-111,6401,6401,6401,640300410
2012-06-081,6231,6401,6231,640300410
2012-06-071,6351,6351,6231,623400405.75
2012-06-061,6351,6631,6061,6351,700408.75
2012-06-051,6701,6701,6531,653300413.25
2012-06-041,6781,6781,6411,6741,500418.50
2012-06-011,6791,6801,6701,6801,500420
2012-05-311,6741,6741,6701,670200417.50
2012-05-301,6461,6771,6461,677300419.25
2012-05-291,6481,6481,6461,646400411.50
2012-05-281,6781,6781,6461,646500411.50
2012-05-251,6801,6801,6411,680700420
2012-05-241,6781,6801,6321,6784,100419.50
2012-05-231,6661,6781,6591,678600419.50
2012-05-221,6381,6531,6351,653600413.25
2012-05-181,6241,6451,6241,6451,400411.25
2012-05-171,6211,6351,6211,635700408.75
2012-05-161,6201,6331,6201,6201,200405
2012-05-151,6651,6691,6111,6395,300409.75
2012-05-141,6181,6251,6161,625800406.25
2012-05-111,6201,6221,6201,622500405.50
2012-05-101,6121,6191,6111,6141,900403.50
2012-05-091,6111,6131,6111,612800403
2012-05-081,6091,6191,6081,6101,100402.50
2012-05-071,6111,6271,6081,6091,300402.25
2012-05-021,6251,6401,6021,6113,300402.75
2012-05-011,6391,6421,6181,6184,200404.50
2012-04-271,6491,6531,6311,6323,200408
2012-04-261,6111,6641,6111,6349,200408.50
2012-04-251,6701,6701,6471,67041,400417.50
2012-04-241,7601,7701,7361,73671,000434
2012-04-231,7821,7831,7771,78010,400445
2012-04-201,7671,7801,7671,78011,800445
2012-04-191,7761,7761,7711,7753,900443.75
2012-04-181,7811,7821,7761,7763,100444
2012-04-171,7801,7841,7781,7823,200445.50
2012-04-161,7811,7811,7751,7802,900445
2012-04-131,7731,7781,7681,7753,000443.75
2012-04-121,7701,7771,7701,7721,100443
2012-04-111,7781,7821,7631,7696,300442.25
2012-04-101,7761,7841,7761,7812,400445.25
2012-04-091,7771,7811,7681,7812,900445.25
2012-04-061,7601,7751,7601,7691,700442.25
2012-04-051,7631,7691,7611,7675,800441.75
2012-04-041,7781,7851,7701,7756,300443.75
2012-04-031,7931,7941,7621,7707,100442.50
2012-04-021,7601,7801,7591,7806,300445
2012-03-301,7301,7541,7301,7426,400435.50
2012-03-291,6801,7181,6771,7184,200429.50
2012-03-281,6461,6781,6451,6652,800416.25
2012-03-271,5801,6191,5801,6191,900404.75
2012-03-261,5601,6001,5601,5893,900397.25
2012-03-231,5531,5591,5501,5591,000389.75
2012-03-221,5501,5601,5501,560700390
2012-03-211,5501,5611,5471,5612,000390.25
2012-03-191,5401,5501,5401,5501,400387.50
2012-03-161,5391,5421,5381,5381,200384.50
2012-03-151,5401,5411,5381,5411,400385.25
2012-03-141,5381,5391,5351,5391,100384.75
2012-03-131,5391,5391,5311,531200382.75
2012-03-121,5401,5401,5221,5222,100380.50
2012-03-091,5111,5201,5021,5201,400380
2012-03-081,5101,5131,5051,513600378.25
2012-03-071,5101,5101,5011,5102,000377.50
2012-03-061,4991,5501,4991,5112,300377.75
2012-03-051,4801,4941,4801,4801,700370
2012-03-021,4651,4801,4651,4801,100370
2012-03-011,4751,4751,4661,466600366.50
2012-02-281,4651,4651,4601,462900365.50
2012-02-271,4531,4581,4521,4581,400364.50
2012-02-241,4531,4541,4531,454200363.50
2012-02-231,4451,4451,4441,445900361.25
2012-02-221,4401,4441,4401,443300360.75
2012-02-211,4431,4431,4431,443200360.75
2012-02-201,4401,4431,4401,443700360.75
2012-02-171,4341,4351,4321,435500358.75
2012-02-161,4341,4351,4321,432600358
2012-02-151,4261,4351,4261,434300358.50
2012-02-141,4331,4341,4331,4331,100358.25
2012-02-131,4321,4331,4271,433700358.25
2012-02-101,4191,4271,4191,4271,500356.75
2012-02-091,4151,4171,4151,417500354.25
2012-02-081,4151,4151,4151,415300353.75
2012-02-071,4201,4201,4151,415700353.75
2012-02-061,4191,4201,4191,420400355
2012-02-031,4141,4151,4141,415300353.75
2012-02-021,4181,4181,4171,417700354.25
2012-02-011,4101,4181,4101,4181,800354.50
2012-01-311,4021,4061,4021,406200351.50
2012-01-301,3931,4001,3931,397600349.25
2012-01-271,3951,3951,3931,395600348.75
2012-01-261,3951,3951,3951,395100348.75
2012-01-251,3981,4061,3961,396600349
2012-01-241,3981,4001,3981,400400350
2012-01-231,3981,4091,3971,3981,200349.50
2012-01-201,4021,4021,3861,386200346.50
2012-01-191,4041,4041,4041,404100351
2012-01-181,4001,4001,3911,391200347.75
2012-01-171,4001,4001,3951,395600348.75
2012-01-161,4101,4101,3921,406600351.50
2012-01-131,3951,4091,3951,409400352.25
2012-01-121,3971,4011,3961,3961,200349
2012-01-111,3981,3981,3931,393200348.25
2012-01-101,3851,3851,3851,385500346.25
2012-01-061,3881,3881,3851,385400346.25
2012-01-051,3831,3831,3831,383200345.75

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