3329 東和フードサービス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,626	2,630	2,625	2,626	2,600	656.50
2014-12-29	2,623	2,628	2,621	2,626	1,600	656.50
2014-12-26	2,620	2,620	2,615	2,620	300	655
2014-12-25	2,628	2,628	2,610	2,610	1,200	652.50
2014-12-24	2,625	2,629	2,611	2,620	2,600	655
2014-12-22	2,625	2,627	2,624	2,624	1,100	656
2014-12-19	2,620	2,627	2,620	2,627	500	656.75
2014-12-18	2,603	2,624	2,603	2,623	800	655.75
2014-12-17	2,620	2,620	2,610	2,610	400	652.50
2014-12-16	2,630	2,630	2,604	2,610	1,000	652.50
2014-12-15	2,629	2,630	2,629	2,630	200	657.50
2014-12-12	2,620	2,629	2,603	2,629	400	657.25
2014-12-11	2,621	2,621	2,621	2,621	100	655.25
2014-12-10	2,630	2,632	2,630	2,632	500	658
2014-12-09	2,631	2,631	2,631	2,631	700	657.75
2014-12-08	2,631	2,634	2,631	2,631	1,600	657.75
2014-12-05	2,635	2,643	2,635	2,643	1,300	660.75
2014-12-04	2,650	2,650	2,640	2,640	500	660
2014-12-03	2,650	2,650	2,642	2,645	900	661.25
2014-12-02	2,645	2,649	2,640	2,649	2,300	662.25
2014-12-01	2,618	2,646	2,618	2,637	2,900	659.25
2014-11-28	2,641	2,641	2,617	2,618	1,400	654.50
2014-11-27	2,645	2,645	2,620	2,621	1,800	655.25
2014-11-26	2,632	2,632	2,632	2,632	500	658
2014-11-25	2,650	2,658	2,601	2,653	2,400	663.25
2014-11-21	2,643	2,658	2,640	2,652	3,900	663
2014-11-20	2,621	2,645	2,618	2,645	5,200	661.25
2014-11-19	2,605	2,628	2,605	2,628	2,300	657
2014-11-18	2,585	2,620	2,585	2,620	2,000	655
2014-11-17	2,578	2,628	2,578	2,594	3,200	648.50
2014-11-14	2,561	2,638	2,555	2,635	8,100	658.75
2014-11-13	2,562	2,565	2,556	2,558	1,700	639.50
2014-11-12	2,560	2,564	2,557	2,564	2,200	641
2014-11-11	2,551	2,559	2,551	2,559	1,400	639.75
2014-11-10	2,560	2,560	2,550	2,550	700	637.50
2014-11-07	2,553	2,560	2,545	2,551	3,600	637.75
2014-11-06	2,552	2,552	2,549	2,550	1,800	637.50
2014-11-05	2,564	2,564	2,548	2,548	1,900	637
2014-11-04	2,572	2,590	2,538	2,564	11,300	641
2014-10-31	2,545	2,553	2,531	2,553	10,500	638.25
2014-10-30	2,555	2,560	2,541	2,545	17,400	636.25
2014-10-29	2,610	2,615	2,561	2,563	69,600	640.75
2014-10-28	2,652	2,689	2,652	2,689	88,600	672.25
2014-10-27	2,660	2,664	2,651	2,656	17,000	664
2014-10-24	2,680	2,682	2,650	2,658	11,400	664.50
2014-10-23	2,684	2,685	2,680	2,682	8,100	670.50
2014-10-22	2,690	2,696	2,690	2,694	3,000	673.50
2014-10-21	2,696	2,700	2,690	2,690	3,400	672.50
2014-10-20	2,696	2,700	2,696	2,696	2,700	674
2014-10-17	2,690	2,705	2,690	2,690	3,500	672.50
2014-10-16	2,702	2,705	2,696	2,696	5,800	674
2014-10-15	2,703	2,705	2,702	2,705	3,000	676.25
2014-10-14	2,701	2,704	2,701	2,702	4,900	675.50
2014-10-10	2,705	2,708	2,701	2,708	2,000	677
2014-10-09	2,708	2,715	2,708	2,711	2,900	677.75
2014-10-08	2,704	2,709	2,701	2,709	3,000	677.25
2014-10-07	2,703	2,718	2,703	2,718	4,600	679.50
2014-10-06	2,719	2,728	2,718	2,718	3,500	679.50
2014-10-03	2,699	2,720	2,699	2,719	3,400	679.75
2014-10-02	2,687	2,704	2,687	2,699	6,500	674.75
2014-10-01	2,711	2,729	2,692	2,707	7,400	676.75
2014-09-30	2,750	2,750	2,723	2,733	7,200	683.25
2014-09-29	2,746	2,757	2,744	2,752	7,200	688
2014-09-26	2,710	2,748	2,709	2,744	6,100	686
2014-09-25	2,698	2,715	2,669	2,711	3,900	677.75
2014-09-24	2,640	2,748	2,640	2,748	8,600	687
2014-09-22	2,630	2,639	2,630	2,639	6,100	659.75
2014-09-19	2,634	2,634	2,625	2,625	800	656.25
2014-09-18	2,619	2,629	2,619	2,622	1,600	655.50
2014-09-17	2,619	2,620	2,610	2,619	2,100	654.75
2014-09-16	2,623	2,623	2,600	2,618	1,800	654.50
2014-09-12	2,611	2,611	2,587	2,604	3,000	651
2014-09-11	2,620	2,620	2,612	2,612	2,400	653
2014-09-10	2,618	2,620	2,612	2,619	2,000	654.75
2014-09-09	2,615	2,630	2,615	2,629	1,500	657.25
2014-09-08	2,648	2,648	2,615	2,640	700	660
2014-09-05	2,653	2,668	2,647	2,648	1,700	662
2014-09-04	2,672	2,672	2,660	2,664	3,000	666
2014-09-03	2,655	2,669	2,655	2,669	2,400	667.25
2014-09-02	2,645	2,659	2,610	2,653	2,700	663.25
2014-09-01	2,615	2,650	2,601	2,608	4,300	652
2014-08-29	2,613	2,625	2,600	2,600	3,100	650
2014-08-28	2,599	2,628	2,599	2,628	3,500	657
2014-08-27	2,598	2,599	2,596	2,598	1,800	649.50
2014-08-26	2,597	2,598	2,593	2,598	1,300	649.50
2014-08-25	2,582	2,597	2,582	2,597	2,200	649.25
2014-08-22	2,574	2,577	2,571	2,577	2,600	644.25
2014-08-21	2,574	2,574	2,562	2,568	1,400	642
2014-08-20	2,560	2,575	2,556	2,562	2,500	640.50
2014-08-19	2,559	2,560	2,558	2,560	2,200	640
2014-08-18	2,552	2,558	2,552	2,558	1,500	639.50
2014-08-15	2,550	2,550	2,548	2,548	800	637
2014-08-14	2,548	2,550	2,545	2,550	2,000	637.50
2014-08-13	2,545	2,549	2,545	2,548	2,100	637
2014-08-12	2,544	2,544	2,538	2,542	500	635.50
2014-08-11	2,544	2,544	2,536	2,543	800	635.75
2014-08-08	2,540	2,543	2,532	2,543	1,700	635.75
2014-08-07	2,535	2,535	2,535	2,535	100	633.75
2014-08-06	2,526	2,539	2,526	2,539	300	634.75
2014-08-05	2,542	2,542	2,526	2,526	1,600	631.50
2014-08-04	2,544	2,544	2,539	2,540	1,100	635
2014-08-01	2,534	2,539	2,532	2,539	1,700	634.75
2014-07-31	2,528	2,533	2,526	2,532	2,100	633
2014-07-30	2,530	2,531	2,524	2,528	2,400	632
2014-07-29	2,529	2,529	2,529	2,529	600	632.25
2014-07-28	2,529	2,529	2,529	2,529	1,500	632.25
2014-07-25	2,522	2,522	2,517	2,517	500	629.25
2014-07-24	2,520	2,520	2,520	2,520	200	630
2014-07-23	2,520	2,520	2,512	2,519	800	629.75
2014-07-22	2,513	2,519	2,513	2,519	400	629.75
2014-07-18	2,513	2,519	2,513	2,513	1,000	628.25
2014-07-17	2,525	2,525	2,520	2,524	700	631
2014-07-16	2,526	2,526	2,510	2,526	2,800	631.50
2014-07-15	2,525	2,525	2,521	2,525	300	631.25
2014-07-14	2,512	2,522	2,512	2,522	300	630.50
2014-07-11	2,512	2,514	2,510	2,510	1,000	627.50
2014-07-10	2,529	2,529	2,513	2,513	1,400	628.25
2014-07-09	2,523	2,523	2,523	2,523	300	630.75
2014-07-08	2,526	2,528	2,523	2,523	700	630.75
2014-07-07	2,529	2,529	2,525	2,525	1,000	631.25
2014-07-04	2,520	2,520	2,519	2,519	1,200	629.75
2014-07-03	2,520	2,520	2,500	2,515	1,200	628.75
2014-07-02	2,519	2,520	2,508	2,520	2,200	630
2014-07-01	2,510	2,510	2,508	2,508	1,100	627
2014-06-30	2,505	2,510	2,502	2,507	800	626.75
2014-06-27	2,505	2,508	2,501	2,501	1,000	625.25
2014-06-26	2,509	2,509	2,502	2,502	700	625.50
2014-06-25	2,510	2,510	2,502	2,502	1,000	625.50
2014-06-24	2,511	2,511	2,506	2,510	900	627.50
2014-06-23	2,504	2,509	2,503	2,509	1,400	627.25
2014-06-20	2,492	2,500	2,492	2,500	300	625
2014-06-19	2,498	2,500	2,493	2,500	1,100	625
2014-06-18	2,492	2,499	2,491	2,491	400	622.75
2014-06-17	2,500	2,500	2,485	2,497	1,600	624.25
2014-06-16	2,495	2,499	2,480	2,483	2,600	620.75
2014-06-13	2,494	2,494	2,478	2,478	1,400	619.50
2014-06-12	2,494	2,494	2,479	2,479	600	619.75
2014-06-11	2,492	2,492	2,492	2,492	300	623
2014-06-10	2,471	2,481	2,471	2,481	2,100	620.25
2014-06-09	2,477	2,478	2,470	2,470	900	617.50
2014-06-06	2,494	2,494	2,477	2,477	700	619.25
2014-06-05	2,500	2,500	2,473	2,495	1,300	623.75
2014-06-04	2,479	2,479	2,470	2,470	1,200	617.50
2014-06-03	2,495	2,495	2,473	2,479	1,600	619.75
2014-06-02	2,510	2,510	2,466	2,477	4,000	619.25
2014-05-30	2,446	2,480	2,446	2,454	1,900	613.50
2014-05-29	2,445	2,455	2,445	2,454	1,300	613.50
2014-05-28	2,458	2,458	2,446	2,446	1,200	611.50
2014-05-27	2,435	2,457	2,435	2,457	1,200	614.25
2014-05-26	2,434	2,440	2,430	2,430	600	607.50
2014-05-23	2,435	2,436	2,426	2,426	700	606.50
2014-05-22	2,430	2,457	2,422	2,427	1,100	606.75
2014-05-21	2,440	2,440	2,431	2,431	900	607.75
2014-05-20	2,454	2,457	2,440	2,440	1,500	610
2014-05-19	2,450	2,454	2,450	2,454	800	613.50
2014-05-16	2,442	2,455	2,440	2,455	2,000	613.75
2014-05-15	2,455	2,455	2,455	2,455	100	613.75
2014-05-14	2,449	2,455	2,448	2,455	1,700	613.75
2014-05-13	2,444	2,448	2,444	2,448	900	612
2014-05-12	2,444	2,449	2,444	2,444	1,700	611
2014-05-09	2,443	2,444	2,440	2,444	1,500	611
2014-05-08	2,442	2,444	2,436	2,436	1,700	609
2014-05-07	2,427	2,445	2,423	2,440	2,000	610
2014-05-02	2,442	2,442	2,429	2,435	4,000	608.75
2014-05-01	2,430	2,432	2,420	2,432	5,400	608
2014-04-30	2,436	2,442	2,422	2,433	5,400	608.25
2014-04-28	2,418	2,440	2,417	2,440	9,100	610
2014-04-25	2,430	2,445	2,420	2,442	43,300	610.50
2014-04-24	2,419	2,462	2,415	2,450	86,000	612.50
2014-04-23	2,500	2,502	2,450	2,450	30,600	612.50
2014-04-22	2,508	2,509	2,506	2,508	6,900	627
2014-04-21	2,510	2,513	2,508	2,510	9,700	627.50
2014-04-18	2,506	2,518	2,506	2,512	3,200	628
2014-04-17	2,520	2,529	2,517	2,522	3,200	630.50
2014-04-16	2,525	2,528	2,500	2,520	8,900	630
2014-04-15	2,548	2,548	2,532	2,535	3,900	633.75
2014-04-14	2,503	2,537	2,503	2,528	3,000	632
2014-04-11	2,545	2,545	2,520	2,524	7,300	631
2014-04-10	2,550	2,550	2,547	2,547	2,400	636.75
2014-04-09	2,550	2,554	2,549	2,550	2,000	637.50
2014-04-08	2,550	2,556	2,548	2,555	2,700	638.75
2014-04-07	2,555	2,558	2,547	2,555	4,100	638.75
2014-04-04	2,560	2,563	2,558	2,558	1,500	639.50
2014-04-03	2,559	2,566	2,552	2,563	4,300	640.75
2014-04-02	2,548	2,559	2,548	2,559	4,500	639.75
2014-04-01	2,544	2,560	2,544	2,546	6,700	636.50
2014-03-31	2,555	2,555	2,542	2,544	6,700	636
2014-03-28	2,570	2,570	2,554	2,564	6,600	641
2014-03-27	2,556	2,575	2,556	2,571	7,000	642.75
2014-03-26	2,525	2,550	2,524	2,550	5,700	637.50
2014-03-25	2,523	2,523	2,509	2,523	1,800	630.75
2014-03-24	2,479	2,515	2,479	2,501	7,700	625.25
2014-03-20	2,510	2,520	2,501	2,505	1,600	626.25
2014-03-19	2,516	2,520	2,507	2,507	1,600	626.75
2014-03-18	2,499	2,508	2,499	2,508	400	627
2014-03-17	2,487	2,500	2,486	2,488	1,900	622
2014-03-14	2,512	2,515	2,482	2,486	3,600	621.50
2014-03-13	2,516	2,518	2,512	2,516	900	629
2014-03-12	2,516	2,516	2,516	2,516	300	629
2014-03-11	2,526	2,526	2,510	2,518	1,400	629.50
2014-03-10	2,529	2,529	2,504	2,507	1,400	626.75
2014-03-07	2,535	2,535	2,516	2,530	2,200	632.50
2014-03-06	2,520	2,520	2,515	2,520	1,100	630
2014-03-05	2,499	2,524	2,494	2,520	1,200	630
2014-03-04	2,475	2,505	2,473	2,496	2,100	624
2014-03-03	2,490	2,491	2,459	2,479	2,200	619.75
2014-02-28	2,525	2,530	2,488	2,488	2,400	622
2014-02-27	2,525	2,540	2,517	2,521	3,000	630.25
2014-02-26	2,506	2,520	2,505	2,519	1,700	629.75
2014-02-25	2,499	2,510	2,497	2,506	6,300	626.50
2014-02-24	2,497	2,498	2,495	2,498	1,200	624.50
2014-02-21	2,493	2,497	2,489	2,497	1,400	624.25
2014-02-20	2,490	2,490	2,488	2,489	900	622.25
2014-02-19	2,494	2,495	2,481	2,490	900	622.50
2014-02-18	2,470	2,490	2,470	2,490	1,200	622.50
2014-02-17	2,482	2,483	2,453	2,483	500	620.75
2014-02-14	2,491	2,491	2,460	2,479	2,400	619.75
2014-02-13	2,490	2,490	2,480	2,480	2,200	620
2014-02-12	2,495	2,495	2,485	2,485	500	621.25
2014-02-10	2,492	2,495	2,491	2,495	1,400	623.75
2014-02-07	2,460	2,483	2,460	2,482	2,200	620.50
2014-02-06	2,443	2,455	2,429	2,455	1,000	613.75
2014-02-05	2,400	2,430	2,400	2,430	2,200	607.50
2014-02-04	2,400	2,445	2,367	2,445	3,500	611.25
2014-02-03	2,470	2,470	2,450	2,470	1,800	617.50
2014-01-31	2,498	2,499	2,470	2,470	3,100	617.50
2014-01-30	2,495	2,495	2,472	2,472	1,000	618
2014-01-29	2,476	2,489	2,476	2,489	2,000	622.25
2014-01-28	2,485	2,488	2,456	2,474	2,500	618.50
2014-01-27	2,440	2,470	2,409	2,470	1,800	617.50
2014-01-24	2,487	2,487	2,450	2,456	2,200	614
2014-01-23	2,490	2,495	2,480	2,480	3,100	620
2014-01-22	2,488	2,488	2,477	2,487	1,900	621.75
2014-01-21	2,460	2,475	2,460	2,471	3,000	617.75
2014-01-20	2,449	2,457	2,449	2,457	4,200	614.25
2014-01-17	2,447	2,448	2,445	2,446	1,000	611.50
2014-01-16	2,435	2,447	2,435	2,446	500	611.50
2014-01-15	2,447	2,447	2,435	2,435	1,900	608.75
2014-01-14	2,448	2,448	2,447	2,447	800	611.75
2014-01-10	2,440	2,440	2,440	2,440	100	610
2014-01-09	2,445	2,449	2,433	2,449	900	612.25
2014-01-08	2,439	2,446	2,439	2,441	2,400	610.25
2014-01-07	2,400	2,413	2,400	2,413	1,500	603.25
2014-01-06	2,430	2,433	2,401	2,415	4,900	603.75

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

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