3329 東和フードサービス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,440	2,440	2,436	2,438	1,700	609.50
2013-12-27	2,400	2,425	2,400	2,417	1,600	604.25
2013-12-26	2,374	2,398	2,374	2,398	1,700	599.50
2013-12-25	2,368	2,387	2,363	2,363	4,400	590.75
2013-12-24	2,397	2,397	2,368	2,368	4,500	592
2013-12-20	2,380	2,385	2,353	2,370	3,100	592.50
2013-12-19	2,402	2,402	2,385	2,385	2,500	596.25
2013-12-18	2,402	2,409	2,402	2,402	500	600.50
2013-12-17	2,409	2,410	2,405	2,409	700	602.25
2013-12-16	2,410	2,410	2,402	2,409	1,100	602.25
2013-12-13	2,395	2,399	2,385	2,399	1,400	599.75
2013-12-12	2,410	2,412	2,399	2,412	400	603
2013-12-11	2,395	2,417	2,395	2,412	1,200	603
2013-12-10	2,390	2,413	2,390	2,391	1,600	597.75
2013-12-09	2,390	2,390	2,386	2,386	1,400	596.50
2013-12-06	2,391	2,391	2,391	2,391	300	597.75
2013-12-05	2,409	2,409	2,391	2,391	900	597.75
2013-12-04	2,399	2,419	2,390	2,395	1,600	598.75
2013-12-03	2,445	2,445	2,411	2,411	3,500	602.75
2013-12-02	2,422	2,452	2,422	2,439	3,900	609.75
2013-11-29	2,429	2,446	2,429	2,430	5,100	607.50
2013-11-28	2,415	2,424	2,411	2,424	2,500	606
2013-11-27	2,400	2,417	2,392	2,415	2,600	603.75
2013-11-26	2,376	2,389	2,374	2,389	2,400	597.25
2013-11-25	2,375	2,376	2,361	2,376	2,300	594
2013-11-22	2,356	2,359	2,356	2,359	800	589.75
2013-11-21	2,363	2,368	2,362	2,368	800	592
2013-11-20	2,377	2,377	2,361	2,361	900	590.25
2013-11-19	2,377	2,377	2,369	2,369	700	592.25
2013-11-18	2,349	2,356	2,349	2,352	1,000	588
2013-11-15	2,348	2,352	2,348	2,348	1,400	587
2013-11-14	2,350	2,356	2,348	2,350	1,200	587.50
2013-11-13	2,352	2,358	2,351	2,351	1,100	587.75
2013-11-12	2,366	2,370	2,354	2,357	2,700	589.25
2013-11-11	2,368	2,378	2,356	2,378	2,400	594.50
2013-11-08	2,371	2,375	2,370	2,371	1,200	592.75
2013-11-07	2,387	2,387	2,369	2,369	1,200	592.25
2013-11-06	2,337	2,400	2,337	2,361	1,900	590.25
2013-11-05	2,330	2,424	2,330	2,337	3,400	584.25
2013-11-01	2,311	2,340	2,311	2,323	9,700	580.75
2013-10-31	2,414	2,414	2,360	2,360	16,900	590
2013-10-30	2,435	2,435	2,400	2,409	14,400	602.25
2013-10-29	2,420	2,436	2,414	2,421	47,900	605.25
2013-10-28	2,415	2,450	2,415	2,450	90,900	612.50
2013-10-25	2,450	2,465	2,449	2,450	33,900	612.50
2013-10-24	2,497	2,497	2,451	2,482	13,600	620.50
2013-10-23	2,509	2,510	2,502	2,502	10,200	625.50
2013-10-22	2,518	2,518	2,509	2,512	9,800	628
2013-10-21	2,512	2,525	2,510	2,518	6,000	629.50
2013-10-18	2,504	2,512	2,504	2,512	4,600	628
2013-10-17	2,515	2,515	2,500	2,503	5,400	625.75
2013-10-16	2,517	2,518	2,515	2,515	2,400	628.75
2013-10-15	2,506	2,520	2,506	2,519	4,000	629.75
2013-10-11	2,530	2,550	2,500	2,506	7,200	626.50
2013-10-10	2,484	2,498	2,480	2,486	3,900	621.50
2013-10-09	2,463	2,484	2,455	2,480	4,100	620
2013-10-08	2,431	2,444	2,431	2,443	3,600	610.75
2013-10-07	2,485	2,485	2,431	2,431	9,600	607.75
2013-10-04	2,488	2,497	2,488	2,488	3,200	622
2013-10-03	2,498	2,498	2,483	2,490	4,500	622.50
2013-10-02	2,542	2,542	2,503	2,504	15,100	626
2013-10-01	2,546	2,554	2,543	2,547	4,100	636.75
2013-09-30	2,550	2,553	2,540	2,547	11,600	636.75
2013-09-27	2,572	2,590	2,571	2,573	7,400	643.25
2013-09-26	2,576	2,600	2,562	2,576	6,700	644
2013-09-25	2,580	2,580	2,563	2,576	5,500	644
2013-09-24	2,525	2,550	2,523	2,550	6,700	637.50
2013-09-20	2,509	2,528	2,509	2,522	4,100	630.50
2013-09-19	2,499	2,503	2,497	2,503	3,200	625.75
2013-09-18	2,496	2,498	2,491	2,495	2,200	623.75
2013-09-17	2,493	2,493	2,491	2,492	1,100	623
2013-09-13	2,500	2,500	2,483	2,483	1,300	620.75
2013-09-12	2,499	2,499	2,489	2,489	1,200	622.25
2013-09-11	2,497	2,497	2,493	2,495	1,000	623.75
2013-09-10	2,486	2,491	2,486	2,490	1,800	622.50
2013-09-09	2,508	2,508	2,487	2,490	4,200	622.50
2013-09-06	2,479	2,487	2,475	2,484	2,800	621
2013-09-05	2,458	2,475	2,458	2,475	3,700	618.75
2013-09-04	2,456	2,457	2,450	2,455	700	613.75
2013-09-03	2,446	2,453	2,446	2,450	1,400	612.50
2013-09-02	2,431	2,445	2,431	2,445	1,400	611.25
2013-08-30	2,442	2,450	2,438	2,450	1,300	612.50
2013-08-29	2,423	2,430	2,422	2,430	1,300	607.50
2013-08-28	2,425	2,429	2,423	2,424	1,300	606
2013-08-27	2,422	2,423	2,422	2,423	400	605.75
2013-08-26	2,420	2,424	2,420	2,420	500	605
2013-08-22	2,419	2,419	2,419	2,419	100	604.75
2013-08-21	2,430	2,430	2,401	2,401	1,000	600.25
2013-08-20	2,450	2,450	2,403	2,403	1,700	600.75
2013-08-19	2,453	2,453	2,450	2,450	900	612.50
2013-08-16	2,452	2,457	2,452	2,457	800	614.25
2013-08-15	2,448	2,450	2,448	2,450	2,900	612.50
2013-08-14	2,444	2,448	2,433	2,448	1,100	612
2013-08-13	2,435	2,444	2,425	2,444	2,200	611
2013-08-12	2,430	2,430	2,423	2,423	2,200	605.75
2013-08-09	2,421	2,423	2,421	2,422	500	605.50
2013-08-08	2,430	2,430	2,421	2,421	800	605.25
2013-08-07	2,425	2,428	2,425	2,428	1,400	607
2013-08-06	2,420	2,425	2,420	2,425	1,100	606.25
2013-08-05	2,405	2,419	2,402	2,415	1,100	603.75
2013-08-02	2,363	2,399	2,355	2,399	900	599.75
2013-08-01	2,360	2,365	2,313	2,363	700	590.75
2013-07-31	2,364	2,364	2,364	2,364	400	591
2013-07-30	2,323	2,324	2,323	2,324	400	581
2013-07-29	2,316	2,316	2,285	2,315	2,400	578.75
2013-07-26	2,360	2,365	2,340	2,340	1,200	585
2013-07-25	2,357	2,365	2,357	2,360	1,000	590
2013-07-24	2,350	2,350	2,347	2,347	600	586.75
2013-07-23	2,360	2,360	2,360	2,360	100	590
2013-07-22	2,388	2,388	2,347	2,383	400	595.75
2013-07-19	2,390	2,400	2,341	2,341	2,500	585.25
2013-07-18	2,360	2,389	2,360	2,389	300	597.25
2013-07-17	2,390	2,390	2,370	2,370	300	592.50
2013-07-16	2,400	2,420	2,350	2,350	2,700	587.50
2013-07-12	2,320	2,340	2,290	2,340	1,900	585
2013-07-11	2,309	2,330	2,283	2,320	1,300	580
2013-07-10	2,280	2,300	2,280	2,300	1,900	575
2013-07-09	2,280	2,280	2,278	2,280	1,400	570
2013-07-08	2,258	2,278	2,250	2,278	1,900	569.50
2013-07-05	2,196	2,250	2,196	2,211	1,200	552.75
2013-07-04	2,175	2,190	2,175	2,180	600	545
2013-07-03	2,176	2,176	2,170	2,175	500	543.75
2013-07-02	2,160	2,179	2,080	2,170	1,500	542.50
2013-07-01	2,195	2,195	2,160	2,160	400	540
2013-06-28	2,152	2,152	2,145	2,145	1,200	536.25
2013-06-27	2,100	2,168	2,095	2,102	900	525.50
2013-06-26	2,070	2,087	2,070	2,080	1,000	520
2013-06-25	2,060	2,085	2,060	2,066	800	516.50
2013-06-24	2,036	2,050	2,036	2,050	500	512.50
2013-06-21	2,030	2,035	2,020	2,035	500	508.75
2013-06-20	2,030	2,030	2,026	2,026	200	506.50
2013-06-19	2,021	2,021	2,020	2,020	800	505
2013-06-18	2,025	2,025	2,018	2,018	200	504.50
2013-06-17	2,040	2,049	2,000	2,021	1,000	505.25
2013-06-14	2,037	2,039	2,037	2,039	300	509.75
2013-06-13	2,111	2,111	2,006	2,030	800	507.50
2013-06-12	2,110	2,126	2,100	2,126	700	531.50
2013-06-11	2,132	2,132	2,132	2,132	200	533
2013-06-10	2,064	2,179	2,064	2,179	900	544.75
2013-06-07	2,165	2,239	1,968	1,970	3,800	492.50
2013-06-06	2,299	2,299	2,200	2,250	2,300	562.50
2013-06-05	2,315	2,329	2,311	2,313	2,500	578.25
2013-06-04	2,335	2,383	2,300	2,383	3,200	595.75
2013-06-03	2,370	2,370	2,350	2,350	1,300	587.50
2013-05-31	2,358	2,386	2,353	2,370	800	592.50
2013-05-30	2,378	2,395	2,351	2,351	1,100	587.75
2013-05-29	2,427	2,427	2,360	2,378	1,400	594.50
2013-05-28	2,379	2,380	2,376	2,380	1,000	595
2013-05-27	2,409	2,409	2,329	2,364	2,700	591
2013-05-24	2,444	2,444	2,380	2,380	3,700	595
2013-05-23	2,426	2,429	2,380	2,380	2,900	595
2013-05-22	2,432	2,432	2,426	2,426	1,500	606.50
2013-05-21	2,438	2,439	2,432	2,432	1,900	608
2013-05-20	2,400	2,441	2,400	2,429	5,300	607.25
2013-05-17	2,355	2,380	2,355	2,365	1,300	591.25
2013-05-16	2,402	2,402	2,355	2,355	2,700	588.75
2013-05-15	2,418	2,419	2,403	2,403	1,400	600.75
2013-05-14	2,421	2,425	2,418	2,418	1,200	604.50
2013-05-13	2,423	2,423	2,420	2,423	2,400	605.75
2013-05-10	2,421	2,430	2,421	2,422	1,500	605.50
2013-05-09	2,425	2,430	2,421	2,421	4,200	605.25
2013-05-08	2,435	2,435	2,425	2,425	3,900	606.25
2013-05-07	2,426	2,437	2,419	2,430	4,500	607.50
2013-05-02	2,422	2,440	2,421	2,426	2,900	606.50
2013-05-01	2,447	2,447	2,424	2,424	8,100	606
2013-04-30	2,444	2,444	2,423	2,441	6,800	610.25
2013-04-26	2,420	2,450	2,419	2,449	11,200	612.25
2013-04-25	2,439	2,440	2,401	2,434	49,800	608.50
2013-04-24	2,499	2,500	2,461	2,461	119,900	615.25
2013-04-23	2,516	2,540	2,515	2,540	31,000	635
2013-04-22	2,510	2,520	2,507	2,520	18,000	630
2013-04-19	2,502	2,511	2,501	2,505	8,400	626.25
2013-04-18	2,510	2,519	2,506	2,506	7,100	626.50
2013-04-17	2,500	2,510	2,500	2,510	9,300	627.50
2013-04-16	2,505	2,505	2,501	2,505	4,500	626.25
2013-04-15	2,507	2,515	2,507	2,512	4,800	628
2013-04-12	2,506	2,517	2,505	2,505	8,300	626.25
2013-04-11	2,511	2,524	2,506	2,511	5,400	627.75
2013-04-10	2,525	2,525	2,502	2,513	4,300	628.25
2013-04-09	2,520	2,527	2,515	2,525	4,200	631.25
2013-04-08	2,499	2,520	2,499	2,520	4,700	630
2013-04-05	2,498	2,518	2,495	2,497	9,200	624.25
2013-04-04	2,500	2,505	2,485	2,496	5,100	624
2013-04-03	2,515	2,529	2,500	2,508	4,800	627
2013-04-02	2,350	2,490	2,280	2,490	11,400	622.50
2013-04-01	2,591	2,645	2,417	2,438	16,200	609.50
2013-03-29	2,690	2,749	2,652	2,659	10,700	664.75
2013-03-28	2,678	2,788	2,640	2,669	11,200	667.25
2013-03-27	2,593	2,638	2,591	2,605	11,500	651.25
2013-03-26	2,465	2,499	2,465	2,493	4,900	623.25
2013-03-25	2,316	2,365	2,316	2,365	6,900	591.25
2013-03-22	2,265	2,295	2,261	2,294	2,600	573.50
2013-03-21	2,248	2,254	2,240	2,246	4,500	561.50
2013-03-19	2,227	2,245	2,215	2,242	2,800	560.50
2013-03-18	2,244	2,248	2,239	2,248	4,300	562
2013-03-15	2,175	2,227	2,174	2,227	1,500	556.75
2013-03-14	2,089	2,145	2,089	2,143	4,500	535.75
2013-03-13	2,120	2,120	2,030	2,059	10,500	514.75
2013-03-12	2,247	2,247	2,130	2,130	6,100	532.50
2013-03-11	2,221	2,248	2,215	2,248	2,500	562
2013-03-08	2,154	2,180	2,150	2,180	1,800	545
2013-03-07	2,105	2,147	2,105	2,147	1,700	536.75
2013-03-06	2,090	2,093	2,081	2,093	2,200	523.25
2013-03-05	2,069	2,090	2,069	2,080	1,700	520
2013-03-04	2,038	2,049	2,038	2,049	2,500	512.25
2013-03-01	2,009	2,035	2,005	2,028	3,700	507
2013-02-28	1,955	2,000	1,955	1,998	5,500	499.50
2013-02-27	1,962	1,972	1,950	1,972	2,600	493
2013-02-26	1,949	1,949	1,941	1,947	2,900	486.75
2013-02-25	1,924	1,936	1,924	1,936	4,900	484
2013-02-22	1,914	1,916	1,914	1,916	600	479
2013-02-21	1,892	1,912	1,892	1,912	1,700	478
2013-02-20	1,900	1,900	1,882	1,888	1,200	472
2013-02-19	1,884	1,884	1,878	1,884	600	471
2013-02-18	1,909	1,909	1,870	1,872	1,600	468
2013-02-15	1,923	1,923	1,840	1,858	9,000	464.50
2013-02-14	1,921	1,922	1,913	1,922	2,100	480.50
2013-02-13	1,911	1,919	1,909	1,909	3,100	477.25
2013-02-12	1,899	1,921	1,895	1,906	3,100	476.50
2013-02-08	1,898	1,898	1,892	1,892	1,400	473
2013-02-07	1,890	1,892	1,890	1,891	1,200	472.75
2013-02-06	1,899	1,899	1,882	1,888	1,700	472
2013-02-05	1,870	1,870	1,861	1,870	2,900	467.50
2013-02-04	1,850	1,860	1,848	1,860	3,300	465
2013-02-01	1,844	1,848	1,841	1,848	700	462
2013-01-31	1,840	1,845	1,840	1,841	1,900	460.25
2013-01-30	1,850	1,850	1,836	1,845	1,500	461.25
2013-01-29	1,797	1,860	1,797	1,855	4,800	463.75
2013-01-28	1,789	1,800	1,789	1,797	3,400	449.25
2013-01-25	1,784	1,790	1,781	1,781	2,700	445.25
2013-01-24	1,781	1,785	1,773	1,784	1,300	446
2013-01-23	1,777	1,778	1,776	1,778	1,900	444.50
2013-01-22	1,776	1,777	1,775	1,776	1,700	444
2013-01-21	1,769	1,777	1,765	1,777	1,500	444.25
2013-01-18	1,751	1,765	1,751	1,763	2,500	440.75
2013-01-17	1,753	1,755	1,745	1,745	3,600	436.25
2013-01-16	1,742	1,744	1,742	1,744	700	436
2013-01-15	1,741	1,751	1,741	1,745	2,100	436.25
2013-01-11	1,748	1,750	1,741	1,741	2,000	435.25
2013-01-10	1,747	1,750	1,747	1,748	2,200	437
2013-01-09	1,740	1,749	1,740	1,745	1,800	436.25
2013-01-08	1,733	1,739	1,733	1,735	1,300	433.75
2013-01-07	1,720	1,733	1,714	1,733	3,300	433.25
2013-01-04	1,714	1,720	1,712	1,713	3,900	428.25

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