3329 東和フードサービス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,705	1,705	1,684	1,687	7,100	1,687
2017-12-28	1,683	1,685	1,672	1,685	6,600	1,685
2017-12-27	1,670	1,680	1,658	1,680	5,700	1,680
2017-12-26	1,679	1,679	1,652	1,659	10,800	1,659
2017-12-25	1,673	1,673	1,651	1,670	9,000	1,670
2017-12-22	1,651	1,669	1,651	1,667	11,300	1,667
2017-12-21	1,668	1,670	1,653	1,653	6,100	1,653
2017-12-20	1,667	1,670	1,661	1,662	7,800	1,662
2017-12-19	1,678	1,679	1,666	1,666	5,000	1,666
2017-12-18	1,679	1,679	1,676	1,676	4,300	1,676
2017-12-15	1,686	1,686	1,675	1,680	5,900	1,680
2017-12-14	1,674	1,685	1,674	1,680	4,600	1,680
2017-12-13	1,675	1,676	1,670	1,674	2,300	1,674
2017-12-12	1,685	1,693	1,670	1,673	5,500	1,673
2017-12-11	1,695	1,695	1,676	1,691	3,100	1,691
2017-12-08	1,683	1,687	1,675	1,680	5,700	1,680
2017-12-07	1,661	1,687	1,661	1,682	3,300	1,682
2017-12-06	1,677	1,688	1,650	1,661	8,700	1,661
2017-12-05	1,698	1,698	1,660	1,678	10,400	1,678
2017-12-04	1,720	1,721	1,653	1,658	35,400	1,658
2017-12-01	1,761	1,769	1,719	1,720	36,000	1,720
2017-11-30	1,798	1,808	1,784	1,795	46,400	1,795
2017-11-29	1,767	1,774	1,757	1,765	12,400	1,765
2017-11-28	1,743	1,774	1,743	1,752	20,200	1,752
2017-11-27	1,699	1,749	1,699	1,743	18,400	1,743
2017-11-24	1,648	1,694	1,648	1,690	15,800	1,690
2017-11-22	1,678	1,687	1,677	1,684	4,400	1,684
2017-11-21	1,656	1,689	1,656	1,673	7,000	1,673
2017-11-20	1,650	1,656	1,630	1,656	4,600	1,656
2017-11-17	1,628	1,640	1,613	1,634	5,300	1,634
2017-11-16	1,607	1,640	1,606	1,630	5,300	1,630
2017-11-15	1,669	1,669	1,622	1,628	15,100	1,628
2017-11-14	1,669	1,670	1,655	1,670	3,800	1,670
2017-11-13	1,644	1,679	1,639	1,676	13,000	1,676
2017-11-10	1,655	1,657	1,636	1,653	11,100	1,653
2017-11-09	1,678	1,694	1,650	1,663	10,900	1,663
2017-11-08	1,650	1,690	1,633	1,690	17,900	1,690
2017-11-07	1,702	1,702	1,650	1,650	27,000	1,650
2017-11-06	1,731	1,736	1,700	1,702	26,500	1,702
2017-11-02	1,735	1,757	1,735	1,746	20,300	1,746
2017-11-01	1,760	1,774	1,745	1,755	18,700	1,755
2017-10-31	1,760	1,771	1,751	1,759	14,900	1,759
2017-10-30	1,800	1,803	1,764	1,766	42,500	1,766
2017-10-27	1,740	1,810	1,730	1,800	136,100	1,800
2017-10-26	3,620	3,640	3,590	3,620	126,400	1,810
2017-10-25	3,680	3,680	3,640	3,655	31,000	1,827.50
2017-10-24	3,550	3,655	3,550	3,655	24,400	1,827.50
2017-10-23	3,530	3,605	3,530	3,600	21,600	1,800
2017-10-20	3,595	3,605	3,530	3,565	15,500	1,782.50
2017-10-19	3,610	3,635	3,605	3,610	5,100	1,805
2017-10-18	3,655	3,655	3,600	3,610	9,400	1,805
2017-10-17	3,640	3,685	3,635	3,650	14,500	1,825
2017-10-16	3,655	3,655	3,635	3,650	8,100	1,825
2017-10-13	3,650	3,655	3,630	3,655	8,500	1,827.50
2017-10-12	3,670	3,680	3,630	3,645	8,500	1,822.50
2017-10-11	3,685	3,685	3,635	3,675	9,000	1,837.50
2017-10-10	3,640	3,720	3,640	3,690	17,300	1,845
2017-10-06	3,650	3,690	3,625	3,630	14,000	1,815
2017-10-05	3,595	3,660	3,590	3,660	13,800	1,830
2017-10-04	3,590	3,645	3,565	3,610	12,200	1,805
2017-10-03	3,650	3,650	3,595	3,600	13,400	1,800
2017-10-02	3,610	3,700	3,555	3,625	15,200	1,812.50
2017-09-29	3,720	3,730	3,600	3,620	28,700	1,810
2017-09-28	3,565	3,750	3,545	3,720	28,100	1,860
2017-09-27	3,345	3,540	3,255	3,530	27,300	1,765
2017-09-26	3,120	3,275	3,115	3,275	15,700	1,637.50
2017-09-25	3,100	3,100	3,065	3,080	6,800	1,540
2017-09-22	3,100	3,105	3,050	3,090	7,400	1,545
2017-09-21	3,135	3,170	3,110	3,110	7,800	1,555
2017-09-20	3,105	3,145	3,080	3,130	12,900	1,565
2017-09-19	2,883	3,180	2,883	3,035	19,700	1,517.50
2017-09-15	2,869	2,890	2,860	2,870	3,600	1,435
2017-09-14	2,844	2,883	2,844	2,877	5,000	1,438.50
2017-09-13	2,827	2,861	2,827	2,838	8,300	1,419
2017-09-12	2,889	2,890	2,820	2,856	37,500	1,428
2017-09-11	2,546	2,900	2,515	2,889	48,700	1,444.50
2017-09-08	2,499	2,506	2,486	2,506	2,900	1,253
2017-09-07	2,454	2,560	2,454	2,506	2,900	1,253
2017-09-06	2,421	2,487	2,418	2,454	6,200	1,227
2017-09-05	2,535	2,535	2,450	2,471	8,200	1,235.50
2017-09-04	2,539	2,566	2,521	2,524	7,400	1,262
2017-09-01	2,650	2,650	2,500	2,547	28,900	1,273.50
2017-08-31	2,493	2,600	2,482	2,558	14,500	1,279
2017-08-30	2,425	2,456	2,425	2,449	6,700	1,224.50
2017-08-29	2,397	2,415	2,397	2,410	4,400	1,205
2017-08-28	2,399	2,400	2,383	2,400	8,800	1,200
2017-08-25	2,374	2,379	2,374	2,378	2,900	1,189
2017-08-24	2,356	2,380	2,356	2,380	1,700	1,190
2017-08-23	2,350	2,355	2,349	2,351	2,100	1,175.50
2017-08-22	2,345	2,345	2,333	2,335	800	1,167.50
2017-08-21	2,336	2,345	2,325	2,345	3,000	1,172.50
2017-08-18	2,345	2,345	2,332	2,336	2,400	1,168
2017-08-17	2,337	2,355	2,337	2,347	3,500	1,173.50
2017-08-16	2,367	2,400	2,300	2,337	28,600	1,168.50
2017-08-15	2,290	2,290	2,277	2,285	3,100	1,142.50
2017-08-14	2,290	2,290	2,278	2,290	2,700	1,145
2017-08-10	2,282	2,292	2,281	2,292	1,400	1,146
2017-08-09	2,306	2,306	2,288	2,294	6,100	1,147
2017-08-08	2,309	2,317	2,309	2,316	1,500	1,158
2017-08-07	2,307	2,319	2,307	2,319	4,200	1,159.50
2017-08-04	2,300	2,302	2,295	2,302	1,400	1,151
2017-08-03	2,298	2,305	2,295	2,295	4,000	1,147.50
2017-08-02	2,285	2,298	2,285	2,298	2,900	1,149
2017-08-01	2,286	2,286	2,282	2,282	2,600	1,141
2017-07-31	2,277	2,280	2,276	2,280	1,900	1,140
2017-07-28	2,277	2,279	2,275	2,275	1,600	1,137.50
2017-07-27	2,277	2,277	2,268	2,276	1,700	1,138
2017-07-26	2,277	2,277	2,271	2,277	3,100	1,138.50
2017-07-25	2,265	2,276	2,265	2,270	3,200	1,135
2017-07-24	2,268	2,268	2,260	2,264	3,200	1,132
2017-07-21	2,258	2,260	2,255	2,260	2,700	1,130
2017-07-20	2,253	2,253	2,253	2,253	700	1,126.50
2017-07-19	2,240	2,247	2,238	2,247	900	1,123.50
2017-07-18	2,249	2,250	2,240	2,240	5,400	1,120
2017-07-14	2,247	2,249	2,246	2,246	800	1,123
2017-07-13	2,249	2,249	2,240	2,247	400	1,123.50
2017-07-12	2,246	2,246	2,240	2,240	1,300	1,120
2017-07-11	2,257	2,257	2,242	2,242	1,600	1,121
2017-07-10	2,235	2,259	2,233	2,258	1,600	1,129
2017-07-07	2,241	2,241	2,235	2,235	2,100	1,117.50
2017-07-06	2,238	2,240	2,235	2,240	800	1,120
2017-07-05	2,254	2,254	2,238	2,238	300	1,119
2017-07-04	2,243	2,258	2,243	2,244	1,400	1,122
2017-07-03	2,256	2,256	2,250	2,250	1,400	1,125
2017-06-30	2,254	2,255	2,245	2,255	2,200	1,127.50
2017-06-29	2,250	2,255	2,242	2,255	1,900	1,127.50
2017-06-28	2,246	2,246	2,232	2,242	1,300	1,121
2017-06-27	2,249	2,249	2,223	2,227	3,000	1,113.50
2017-06-26	2,242	2,242	2,241	2,241	1,300	1,120.50
2017-06-23	2,234	2,234	2,217	2,226	1,300	1,113
2017-06-22	2,219	2,233	2,215	2,216	1,600	1,108
2017-06-21	2,223	2,226	2,217	2,218	2,400	1,109
2017-06-20	2,238	2,238	2,216	2,217	1,900	1,108.50
2017-06-19	2,216	2,221	2,211	2,211	1,900	1,105.50
2017-06-16	2,216	2,250	2,209	2,209	2,900	1,104.50
2017-06-15	2,196	2,213	2,196	2,210	1,600	1,105
2017-06-14	2,198	2,200	2,195	2,200	1,000	1,100
2017-06-13	2,223	2,223	2,185	2,199	6,800	1,099.50
2017-06-12	2,203	2,223	2,203	2,223	1,700	1,111.50
2017-06-09	2,234	2,234	2,210	2,210	2,500	1,105
2017-06-08	2,250	2,250	2,233	2,243	1,500	1,121.50
2017-06-07	2,247	2,247	2,246	2,246	900	1,123
2017-06-06	2,243	2,250	2,238	2,249	3,600	1,124.50
2017-06-05	2,240	2,249	2,221	2,234	2,500	1,117
2017-06-02	2,235	2,236	2,230	2,230	4,100	1,115
2017-06-01	2,242	2,242	2,227	2,233	2,600	1,116.50
2017-05-31	2,235	2,241	2,213	2,218	4,700	1,109
2017-05-30	2,247	2,281	2,221	2,235	30,200	1,117.50
2017-05-29	2,170	2,197	2,170	2,197	6,700	1,098.50
2017-05-26	2,160	2,180	2,160	2,160	3,400	1,080
2017-05-25	2,160	2,160	2,157	2,159	1,400	1,079.50
2017-05-24	2,160	2,160	2,159	2,159	2,400	1,079.50
2017-05-23	2,158	2,160	2,157	2,160	1,700	1,080
2017-05-22	2,160	2,160	2,155	2,159	2,000	1,079.50
2017-05-19	2,160	2,162	2,150	2,150	4,000	1,075
2017-05-18	2,150	2,159	2,150	2,156	1,700	1,078
2017-05-17	2,160	2,170	2,154	2,164	2,600	1,082
2017-05-16	2,175	2,175	2,141	2,160	4,600	1,080
2017-05-15	2,178	2,178	2,161	2,171	2,200	1,085.50
2017-05-12	2,182	2,185	2,179	2,179	1,800	1,089.50
2017-05-11	2,178	2,182	2,176	2,182	2,100	1,091
2017-05-10	2,192	2,192	2,178	2,178	2,900	1,089
2017-05-09	2,156	2,180	2,156	2,180	6,500	1,090
2017-05-08	2,150	2,154	2,140	2,152	6,300	1,076
2017-05-02	2,145	2,168	2,145	2,148	5,300	1,074
2017-05-01	2,158	2,159	2,145	2,145	7,200	1,072.50
2017-04-28	2,167	2,167	2,150	2,155	3,300	1,077.50
2017-04-27	2,151	2,177	2,151	2,157	12,300	1,078.50
2017-04-26	2,164	2,193	2,156	2,156	89,400	1,078
2017-04-25	2,244	2,272	2,242	2,272	159,700	1,136
2017-04-24	2,266	2,270	2,255	2,255	35,800	1,127.50
2017-04-21	2,268	2,273	2,266	2,266	9,500	1,133
2017-04-20	2,268	2,277	2,263	2,269	10,500	1,134.50
2017-04-19	2,255	2,267	2,252	2,262	5,900	1,131
2017-04-18	2,236	2,260	2,236	2,257	6,100	1,128.50
2017-04-17	2,232	2,242	2,230	2,236	7,000	1,118
2017-04-14	2,245	2,249	2,242	2,242	2,600	1,121
2017-04-13	2,251	2,253	2,250	2,253	2,800	1,126.50
2017-04-12	2,255	2,256	2,252	2,252	5,000	1,126
2017-04-11	2,257	2,265	2,257	2,262	3,800	1,131
2017-04-10	2,260	2,264	2,257	2,264	10,700	1,132
2017-04-07	2,261	2,271	2,261	2,263	4,600	1,131.50
2017-04-06	2,293	2,293	2,261	2,261	12,400	1,130.50
2017-04-05	2,282	2,287	2,280	2,286	5,200	1,143
2017-04-04	2,304	2,304	2,293	2,295	6,100	1,147.50
2017-04-03	2,289	2,304	2,286	2,304	10,000	1,152
2017-03-31	2,331	2,337	2,290	2,293	23,700	1,146.50
2017-03-30	2,345	2,345	2,332	2,339	14,800	1,169.50
2017-03-29	2,300	2,339	2,300	2,331	14,600	1,165.50
2017-03-28	2,290	2,295	2,273	2,295	10,200	1,147.50
2017-03-27	2,250	2,270	2,233	2,270	9,300	1,135
2017-03-24	2,210	2,225	2,209	2,225	3,300	1,112.50
2017-03-23	2,190	2,210	2,160	2,190	3,900	1,095
2017-03-22	2,160	2,186	2,160	2,186	4,100	1,093
2017-03-21	2,180	2,180	2,175	2,178	3,500	1,089
2017-03-17	2,154	2,166	2,154	2,166	2,400	1,083
2017-03-16	2,148	2,156	2,140	2,151	3,100	1,075.50
2017-03-15	2,149	2,149	2,135	2,140	2,600	1,070
2017-03-14	2,132	2,149	2,131	2,149	2,900	1,074.50
2017-03-13	2,141	2,146	2,135	2,141	2,100	1,070.50
2017-03-10	2,149	2,149	2,137	2,141	1,600	1,070.50
2017-03-09	2,141	2,155	2,136	2,142	3,300	1,071
2017-03-08	2,130	2,131	2,120	2,130	3,400	1,065
2017-03-07	2,183	2,183	2,126	2,130	8,300	1,065
2017-03-06	2,161	2,190	2,132	2,190	8,400	1,095
2017-03-03	2,125	2,159	2,125	2,153	7,500	1,076.50
2017-03-02	2,103	2,119	2,103	2,113	7,000	1,056.50
2017-03-01	2,100	2,103	2,087	2,103	6,100	1,051.50
2017-02-28	2,079	2,098	2,079	2,098	7,300	1,049
2017-02-27	2,075	2,083	2,075	2,075	6,200	1,037.50
2017-02-24	2,070	2,078	2,070	2,075	2,500	1,037.50
2017-02-23	2,076	2,080	2,070	2,070	3,600	1,035
2017-02-22	2,075	2,088	2,075	2,075	3,300	1,037.50
2017-02-21	2,044	2,066	2,044	2,066	5,600	1,033
2017-02-20	2,050	2,050	2,033	2,039	3,500	1,019.50
2017-02-17	2,020	2,050	2,020	2,033	7,400	1,016.50
2017-02-16	2,018	2,018	2,015	2,018	900	1,009
2017-02-15	2,011	2,019	2,011	2,015	1,200	1,007.50
2017-02-14	2,019	2,020	2,010	2,010	1,500	1,005
2017-02-13	2,009	2,018	2,009	2,018	600	1,009
2017-02-10	2,014	2,014	2,005	2,005	1,400	1,002.50
2017-02-09	2,007	2,020	2,007	2,015	2,000	1,007.50
2017-02-08	2,001	2,001	2,001	2,001	100	1,000.50
2017-02-07	2,001	2,001	2,000	2,000	600	1,000
2017-02-06	2,012	2,015	1,996	2,008	2,300	1,004
2017-02-03	2,010	2,010	2,009	2,009	800	1,004.50
2017-02-02	2,017	2,019	2,014	2,015	2,200	1,007.50
2017-02-01	2,008	2,020	2,007	2,014	1,800	1,007
2017-01-31	2,001	2,001	2,000	2,001	700	1,000.50
2017-01-30	2,000	2,020	2,000	2,007	2,400	1,003.50
2017-01-27	2,003	2,004	1,997	1,997	1,900	998.50
2017-01-26	1,997	2,000	1,990	1,997	4,200	998.50
2017-01-25	1,988	1,994	1,988	1,988	1,800	994
2017-01-24	1,986	1,986	1,983	1,984	800	992
2017-01-23	1,986	1,986	1,979	1,985	1,900	992.50
2017-01-20	1,988	1,990	1,986	1,986	2,700	993
2017-01-19	1,988	1,988	1,981	1,988	1,600	994
2017-01-18	1,981	1,981	1,980	1,981	1,700	990.50
2017-01-17	1,989	1,989	1,985	1,985	600	992.50
2017-01-16	1,986	1,988	1,986	1,988	800	994
2017-01-13	1,987	1,989	1,983	1,984	2,800	992
2017-01-12	1,987	1,987	1,982	1,982	600	991
2017-01-11	1,979	1,987	1,979	1,982	2,700	991
2017-01-10	1,965	1,970	1,965	1,970	2,500	985
2017-01-06	1,966	1,975	1,966	1,974	1,200	987
2017-01-05	1,978	1,978	1,963	1,964	1,300	982
2017-01-04	1,973	1,980	1,964	1,965	2,600	982.50

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