3329 東和フードサービス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,967	1,967	1,962	1,962	700	981
2016-12-29	1,965	1,971	1,965	1,967	700	983.50
2016-12-28	1,980	1,980	1,971	1,971	1,800	985.50
2016-12-27	1,982	1,982	1,970	1,980	3,600	990
2016-12-26	1,969	1,977	1,967	1,970	2,100	985
2016-12-22	1,966	1,971	1,960	1,967	2,200	983.50
2016-12-21	1,981	1,982	1,977	1,977	4,500	988.50
2016-12-20	1,979	1,980	1,979	1,980	3,000	990
2016-12-19	1,977	1,979	1,977	1,978	4,600	989
2016-12-16	1,976	1,979	1,976	1,977	3,800	988.50
2016-12-15	1,978	1,978	1,960	1,976	3,800	988
2016-12-14	1,980	1,980	1,975	1,978	1,900	989
2016-12-13	1,982	1,982	1,980	1,980	6,700	990
2016-12-12	1,984	1,984	1,976	1,982	4,000	991
2016-12-09	1,976	1,978	1,976	1,978	2,300	989
2016-12-08	1,976	1,979	1,975	1,976	3,800	988
2016-12-07	1,978	1,978	1,975	1,975	5,200	987.50
2016-12-06	1,977	1,978	1,976	1,978	4,400	989
2016-12-05	1,967	1,977	1,967	1,977	5,500	988.50
2016-12-02	1,972	1,974	1,966	1,966	5,300	983
2016-12-01	1,948	1,982	1,948	1,970	17,400	985
2016-11-30	1,947	1,947	1,941	1,946	3,600	973
2016-11-29	1,922	1,948	1,922	1,944	7,700	972
2016-11-28	1,917	1,923	1,915	1,923	5,300	961.50
2016-11-25	1,911	1,924	1,906	1,917	5,400	958.50
2016-11-24	1,932	1,932	1,918	1,925	1,800	962.50
2016-11-22	1,926	1,929	1,926	1,929	600	964.50
2016-11-21	1,932	1,932	1,926	1,926	1,200	963
2016-11-18	1,932	1,932	1,931	1,931	400	965.50
2016-11-17	1,930	1,935	1,926	1,934	700	967
2016-11-16	1,940	1,940	1,930	1,930	2,700	965
2016-11-15	1,936	1,936	1,930	1,930	500	965
2016-11-14	1,921	1,946	1,921	1,928	2,000	964
2016-11-11	1,946	1,946	1,916	1,918	2,700	959
2016-11-10	1,950	1,950	1,933	1,933	1,700	966.50
2016-11-09	1,921	1,946	1,880	1,946	8,500	973
2016-11-08	1,929	1,942	1,921	1,935	6,700	967.50
2016-11-07	1,940	1,945	1,926	1,940	2,700	970
2016-11-04	1,951	1,951	1,946	1,951	5,500	975.50
2016-11-02	1,952	1,952	1,945	1,951	4,300	975.50
2016-11-01	1,951	1,952	1,944	1,950	7,500	975
2016-10-31	1,948	1,955	1,936	1,940	5,600	970
2016-10-28	1,935	1,949	1,927	1,949	8,200	974.50
2016-10-27	1,912	1,948	1,911	1,929	67,900	964.50
2016-10-26	1,982	1,982	1,950	1,960	152,700	980
2016-10-25	1,977	1,984	1,976	1,984	25,300	992
2016-10-24	1,979	1,981	1,977	1,978	17,200	989
2016-10-21	1,976	1,978	1,975	1,978	9,500	989
2016-10-20	1,971	1,978	1,971	1,977	10,100	988.50
2016-10-19	1,972	1,974	1,970	1,972	6,400	986
2016-10-18	1,966	1,975	1,966	1,973	5,500	986.50
2016-10-17	1,969	1,969	1,965	1,969	3,900	984.50
2016-10-14	1,968	1,969	1,967	1,969	4,900	984.50
2016-10-13	1,969	1,970	1,968	1,969	4,000	984.50
2016-10-12	1,968	1,972	1,967	1,970	3,000	985
2016-10-11	1,969	1,970	1,966	1,970	3,600	985
2016-10-07	1,969	1,972	1,966	1,969	5,000	984.50
2016-10-06	1,964	1,969	1,961	1,966	4,200	983
2016-10-05	1,964	1,964	1,956	1,964	3,000	982
2016-10-04	1,952	1,967	1,949	1,967	7,300	983.50
2016-10-03	1,952	1,955	1,951	1,953	7,200	976.50
2016-09-30	1,955	1,972	1,952	1,952	12,000	976
2016-09-29	1,984	1,987	1,966	1,968	10,000	984
2016-09-28	1,975	2,003	1,975	1,993	9,700	996.50
2016-09-27	1,962	1,975	1,962	1,968	5,800	984
2016-09-26	1,967	1,971	1,954	1,971	8,700	985.50
2016-09-23	1,936	1,949	1,936	1,949	2,000	974.50
2016-09-21	1,939	1,939	1,924	1,936	1,200	968
2016-09-20	1,935	1,938	1,926	1,938	1,600	969
2016-09-16	1,940	1,940	1,935	1,935	1,000	967.50
2016-09-15	1,938	1,945	1,938	1,945	1,100	972.50
2016-09-14	1,938	1,942	1,934	1,938	1,700	969
2016-09-13	1,942	1,944	1,940	1,940	800	970
2016-09-12	1,940	1,943	1,934	1,934	2,100	967
2016-09-09	1,937	1,939	1,936	1,939	1,000	969.50
2016-09-08	1,914	1,921	1,914	1,920	3,500	960
2016-09-07	1,916	1,916	1,911	1,911	1,500	955.50
2016-09-06	1,907	1,924	1,907	1,915	1,500	957.50
2016-09-05	1,911	1,911	1,910	1,911	800	955.50
2016-09-02	1,913	1,913	1,912	1,912	1,100	956
2016-09-01	1,929	1,935	1,911	1,917	2,800	958.50
2016-08-31	1,880	1,925	1,875	1,908	3,200	954
2016-08-30	1,850	1,890	1,837	1,885	15,200	942.50
2016-08-29	1,953	1,953	1,932	1,934	4,400	967
2016-08-26	1,958	1,958	1,937	1,953	2,400	976.50
2016-08-25	1,950	1,955	1,950	1,955	2,000	977.50
2016-08-24	1,931	1,940	1,931	1,940	900	970
2016-08-22	1,933	1,936	1,930	1,930	1,000	965
2016-08-19	1,945	1,945	1,927	1,939	1,600	969.50
2016-08-18	1,940	1,940	1,926	1,926	1,100	963
2016-08-17	1,950	1,952	1,946	1,948	900	974
2016-08-16	1,955	1,955	1,950	1,952	1,600	976
2016-08-15	1,944	1,950	1,943	1,950	1,600	975
2016-08-12	1,947	1,947	1,942	1,944	800	972
2016-08-10	1,953	1,953	1,951	1,951	700	975.50
2016-08-09	1,947	1,947	1,940	1,940	1,600	970
2016-08-08	1,951	1,953	1,951	1,953	900	976.50
2016-08-05	1,949	1,949	1,937	1,947	500	973.50
2016-08-04	1,926	1,958	1,926	1,958	1,300	979
2016-08-03	1,921	1,939	1,916	1,916	2,200	958
2016-08-02	1,960	1,961	1,950	1,954	1,900	977
2016-08-01	1,957	1,958	1,930	1,958	2,900	979
2016-07-29	1,947	1,949	1,937	1,949	2,100	974.50
2016-07-28	1,948	1,948	1,935	1,945	1,800	972.50
2016-07-27	1,939	1,949	1,939	1,946	2,000	973
2016-07-26	1,950	1,956	1,935	1,936	3,900	968
2016-07-25	1,909	1,943	1,909	1,943	1,600	971.50
2016-07-22	1,901	1,905	1,901	1,905	400	952.50
2016-07-21	1,913	1,913	1,900	1,904	3,300	952
2016-07-20	1,913	1,917	1,905	1,913	2,200	956.50
2016-07-19	1,916	1,921	1,912	1,921	1,500	960.50
2016-07-15	1,932	1,935	1,929	1,932	900	966
2016-07-14	1,930	1,935	1,916	1,935	1,400	967.50
2016-07-13	1,945	1,945	1,929	1,930	5,100	965
2016-07-12	1,920	1,929	1,915	1,929	1,500	964.50
2016-07-11	1,909	1,940	1,909	1,918	4,400	959
2016-07-08	1,909	1,909	1,909	1,909	100	954.50
2016-07-07	1,940	1,940	1,916	1,918	800	959
2016-07-06	1,937	1,950	1,909	1,912	2,800	956
2016-07-05	1,943	1,943	1,943	1,943	500	971.50
2016-07-04	1,912	1,949	1,902	1,941	3,300	970.50
2016-07-01	1,918	1,925	1,918	1,925	4,000	962.50
2016-06-30	1,890	1,919	1,890	1,919	4,700	959.50
2016-06-29	1,851	1,897	1,851	1,870	3,800	935
2016-06-28	1,795	1,825	1,795	1,825	1,300	912.50
2016-06-27	1,779	1,798	1,751	1,795	4,200	897.50
2016-06-24	1,851	1,860	1,700	1,733	5,900	866.50
2016-06-23	1,857	1,857	1,830	1,843	2,800	921.50
2016-06-22	1,877	1,877	1,852	1,852	1,400	926
2016-06-21	1,858	1,866	1,858	1,865	300	932.50
2016-06-20	1,836	1,878	1,836	1,855	1,800	927.50
2016-06-17	1,831	1,832	1,831	1,832	600	916
2016-06-16	1,851	1,851	1,825	1,826	3,100	913
2016-06-15	1,856	1,870	1,850	1,858	1,900	929
2016-06-14	1,899	1,901	1,855	1,855	10,000	927.50
2016-06-13	1,939	1,939	1,888	1,896	4,400	948
2016-06-10	1,940	1,940	1,937	1,939	1,300	969.50
2016-06-09	1,932	1,940	1,932	1,940	700	970
2016-06-08	1,943	1,945	1,943	1,944	1,200	972
2016-06-07	1,944	1,945	1,920	1,920	3,600	960
2016-06-06	1,923	1,944	1,921	1,944	3,900	972
2016-06-03	1,906	1,922	1,906	1,919	3,600	959.50
2016-06-02	1,905	1,909	1,899	1,905	2,400	952.50
2016-06-01	1,909	1,909	1,897	1,905	3,900	952.50
2016-05-31	1,932	1,933	1,894	1,908	8,200	954
2016-05-30	1,917	1,940	1,912	1,917	9,600	958.50
2016-05-27	1,902	1,913	1,896	1,904	2,400	952
2016-05-26	1,891	1,899	1,886	1,886	3,300	943
2016-05-25	1,910	1,912	1,900	1,900	1,500	950
2016-05-24	1,900	1,917	1,885	1,917	4,200	958.50
2016-05-23	1,908	1,908	1,900	1,900	1,700	950
2016-05-20	1,905	1,910	1,892	1,910	2,200	955
2016-05-19	1,903	1,911	1,903	1,905	1,100	952.50
2016-05-18	1,918	1,918	1,891	1,903	2,200	951.50
2016-05-17	1,922	1,925	1,921	1,921	1,500	960.50
2016-05-16	1,919	1,921	1,915	1,915	3,700	957.50
2016-05-13	1,915	1,922	1,905	1,913	6,000	956.50
2016-05-12	1,892	1,920	1,882	1,916	5,000	958
2016-05-11	1,881	1,893	1,881	1,888	1,700	944
2016-05-10	1,894	1,894	1,878	1,878	2,800	939
2016-05-09	1,875	1,889	1,871	1,877	2,800	938.50
2016-05-06	1,872	1,880	1,871	1,875	3,600	937.50
2016-05-02	1,885	1,890	1,870	1,872	7,500	936
2016-04-28	1,896	1,904	1,886	1,886	9,900	943
2016-04-27	1,900	1,915	1,895	1,900	16,400	950
2016-04-26	1,934	1,960	1,891	1,895	91,700	947.50
2016-04-25	2,047	2,047	2,026	2,036	141,700	1,018
2016-04-22	2,016	2,039	2,014	2,020	27,700	1,010
2016-04-21	2,001	2,019	2,001	2,016	10,900	1,008
2016-04-20	2,000	2,005	1,999	2,000	5,600	1,000
2016-04-19	2,005	2,006	1,998	2,000	6,200	1,000
2016-04-18	1,994	2,001	1,992	1,999	5,600	999.50
2016-04-15	1,995	1,998	1,991	1,998	7,900	999
2016-04-14	2,006	2,008	1,998	1,998	9,200	999
2016-04-13	2,007	2,013	2,005	2,006	6,600	1,003
2016-04-12	2,001	2,008	2,000	2,008	3,800	1,004
2016-04-11	2,009	2,009	2,001	2,009	2,700	1,004.50
2016-04-08	1,980	2,009	1,980	2,009	6,900	1,004.50
2016-04-07	1,992	2,000	1,987	1,992	5,600	996
2016-04-06	1,990	1,995	1,988	1,991	4,900	995.50
2016-04-05	1,998	2,011	1,992	1,992	10,000	996
2016-04-04	1,996	2,023	1,984	2,013	11,800	1,006.50
2016-04-01	2,048	2,052	1,999	2,005	23,900	1,002.50
2016-03-31	2,093	2,108	2,065	2,067	15,000	1,033.50
2016-03-30	2,082	2,098	2,064	2,090	12,500	1,045
2016-03-29	2,064	2,100	2,051	2,079	12,100	1,039.50
2016-03-28	2,049	2,062	2,044	2,059	12,000	1,029.50
2016-03-25	2,034	2,038	2,033	2,035	5,300	1,017.50
2016-03-24	2,025	2,044	2,014	2,020	6,200	1,010
2016-03-23	2,010	2,023	2,006	2,019	2,000	1,009.50
2016-03-22	2,006	2,008	2,001	2,001	4,400	1,000.50
2016-03-18	1,999	2,015	1,988	2,004	8,100	1,002
2016-03-17	1,988	1,997	1,988	1,994	4,000	997
2016-03-16	1,971	1,986	1,971	1,981	4,800	990.50
2016-03-15	1,962	1,970	1,958	1,970	2,200	985
2016-03-14	1,981	1,984	1,961	1,961	5,400	980.50
2016-03-11	1,959	1,967	1,958	1,963	1,500	981.50
2016-03-10	1,926	1,966	1,926	1,951	2,300	975.50
2016-03-09	1,927	1,927	1,923	1,923	800	961.50
2016-03-08	1,949	1,949	1,924	1,930	1,700	965
2016-03-07	1,949	1,962	1,937	1,939	2,800	969.50
2016-03-04	1,939	1,943	1,930	1,943	1,000	971.50
2016-03-03	1,913	1,939	1,913	1,939	3,500	969.50
2016-03-02	1,951	1,951	1,925	1,940	3,300	970
2016-03-01	1,928	1,954	1,927	1,930	3,500	965
2016-02-29	1,960	1,961	1,900	1,956	13,400	978
2016-02-26	1,932	2,000	1,932	1,989	10,600	994.50
2016-02-25	1,875	1,918	1,872	1,918	3,800	959
2016-02-24	1,865	1,906	1,862	1,864	4,500	932
2016-02-23	1,859	1,873	1,857	1,868	2,100	934
2016-02-22	1,835	1,875	1,815	1,860	2,500	930
2016-02-19	1,851	1,851	1,838	1,838	1,100	919
2016-02-18	1,855	1,880	1,846	1,863	2,800	931.50
2016-02-17	1,823	1,855	1,823	1,830	2,900	915
2016-02-16	1,809	1,860	1,801	1,823	3,700	911.50
2016-02-15	1,716	1,769	1,716	1,769	3,800	884.50
2016-02-12	1,635	1,678	1,635	1,650	11,200	825
2016-02-10	1,860	1,879	1,750	1,755	3,300	877.50
2016-02-09	1,901	1,901	1,871	1,871	4,200	935.50
2016-02-08	1,909	1,927	1,877	1,901	2,000	950.50
2016-02-05	1,915	1,930	1,875	1,930	5,200	965
2016-02-04	1,970	1,970	1,926	1,926	3,100	963
2016-02-03	1,960	1,970	1,945	1,955	5,400	977.50
2016-02-02	1,960	1,980	1,953	1,967	5,400	983.50
2016-02-01	1,925	1,948	1,915	1,948	4,100	974
2016-01-29	1,869	1,896	1,869	1,896	2,600	948
2016-01-28	1,843	1,867	1,843	1,867	800	933.50
2016-01-27	1,826	1,839	1,826	1,838	2,000	919
2016-01-26	1,838	1,838	1,810	1,822	5,700	911
2016-01-25	1,780	1,815	1,780	1,811	3,400	905.50
2016-01-22	1,701	1,740	1,692	1,740	6,900	870
2016-01-21	1,797	1,801	1,690	1,690	12,600	845
2016-01-20	1,826	1,826	1,804	1,804	5,000	902
2016-01-19	1,835	1,835	1,815	1,822	2,300	911
2016-01-18	1,800	1,830	1,785	1,826	8,000	913
2016-01-15	1,855	1,878	1,851	1,852	3,700	926
2016-01-14	1,866	1,873	1,850	1,855	3,400	927.50
2016-01-13	1,826	1,890	1,826	1,884	2,200	942
2016-01-12	1,926	1,926	1,820	1,822	10,900	911
2016-01-08	1,940	1,940	1,900	1,929	4,400	964.50
2016-01-07	1,944	1,969	1,922	1,940	3,800	970
2016-01-06	1,959	1,970	1,950	1,950	2,600	975
2016-01-05	1,972	1,986	1,951	1,955	4,900	977.50
2016-01-04	1,972	1,988	1,963	1,963	4,500	981.50

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