1. HOME >
  2. 株価時系列 >
  3. 3329 >
  4. 2019年

3329 東和フードサービス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6801,6851,6721,6774,2001,677
2019-12-271,6801,6861,6721,6743,1001,674
2019-12-261,6681,6721,6601,6687,7001,668
2019-12-251,6651,6681,6601,6686,3001,668
2019-12-241,6541,6651,6541,6596,0001,659
2019-12-231,6481,6591,6481,6595,6001,659
2019-12-201,6451,6481,6421,6483,9001,648
2019-12-191,6431,6431,6401,6429001,642
2019-12-181,6451,6451,6411,6441,7001,644
2019-12-171,6431,6451,6431,6451,2001,645
2019-12-161,6461,6461,6421,6423,0001,642
2019-12-131,6491,6491,6421,6422,2001,642
2019-12-121,6441,6441,6411,6447001,644
2019-12-111,6381,6501,6381,6442,9001,644
2019-12-101,6371,6401,6351,6402,8001,640
2019-12-091,6371,6371,6341,6351,0001,635
2019-12-061,6321,6401,6321,6352,6001,635
2019-12-051,6411,6411,6301,6312,9001,631
2019-12-041,6421,6421,6331,6392,6001,639
2019-12-031,6441,6451,6381,6454,2001,645
2019-12-021,6351,6491,6301,64910,9001,649
2019-11-291,6151,6601,6111,62912,7001,629
2019-11-281,6191,6191,6091,6152,0001,615
2019-11-271,6131,6151,6111,6131,3001,613
2019-11-261,6051,6121,6051,6081,6001,608
2019-11-251,6071,6101,6051,6052,3001,605
2019-11-221,6091,6091,6041,6043,8001,604
2019-11-211,6191,6191,6081,6103,8001,610
2019-11-201,6171,6171,6151,6171,6001,617
2019-11-191,6241,6241,6171,6181,2001,618
2019-11-181,6171,6241,6171,6212,0001,621
2019-11-151,6151,6211,6151,6182,0001,618
2019-11-141,6161,6181,6151,6162,3001,616
2019-11-131,6211,6211,6121,6165,4001,616
2019-11-121,6271,6291,6221,6223,3001,622
2019-11-111,6301,6301,6211,6287,6001,628
2019-11-081,6291,6311,6221,6225,4001,622
2019-11-071,6301,6301,6251,6271,8001,627
2019-11-061,6161,6471,6161,6246,6001,624
2019-11-051,6121,6291,6121,6177,2001,617
2019-11-011,6111,6551,6101,61213,2001,612
2019-10-311,6221,6251,6121,61811,5001,618
2019-10-301,6001,6301,5991,62390,1001,623
2019-10-291,6151,6331,6151,620186,5001,620
2019-10-281,6621,6651,6481,64963,9001,649
2019-10-251,6721,6851,6651,67428,0001,674
2019-10-241,6941,6941,6801,68021,8001,680
2019-10-231,6991,6991,6941,69612,2001,696
2019-10-211,7001,7001,6931,69910,9001,699
2019-10-181,7101,7111,7021,7026,8001,702
2019-10-171,7021,7081,6981,7087,2001,708
2019-10-161,6971,7101,6971,6976,3001,697
2019-10-151,6941,7051,6911,6987,4001,698
2019-10-111,6931,6981,6901,6915,6001,691
2019-10-101,6831,7161,6831,69310,5001,693
2019-10-091,6821,6871,6801,6828,0001,682
2019-10-081,6911,6991,6821,6827,6001,682
2019-10-071,6981,7041,6911,6919,8001,691
2019-10-041,7021,7031,6801,6909,0001,690
2019-10-031,7051,7081,6961,69910,2001,699
2019-10-021,7031,7101,7031,7084,3001,708
2019-10-01---1,703-1,703
2019-09-301,7001,7191,6991,70315,1001,703
2019-09-271,7351,7411,7211,72218,5001,722
2019-09-261,7201,7421,7161,7429,3001,742
2019-09-251,7091,7161,6891,7148,4001,714
2019-09-241,6961,7111,6851,7007,8001,700
2019-09-201,6801,6871,6651,6766,2001,676
2019-09-191,6661,6741,6661,6743,3001,674
2019-09-181,6661,6661,6601,6602,5001,660
2019-09-171,6651,6671,6541,6662,8001,666
2019-09-131,6601,6601,6511,6563,4001,656
2019-09-121,6401,6581,6401,6581,8001,658
2019-09-111,6441,6571,6431,6461,8001,646
2019-09-101,6261,6661,6211,6455,4001,645
2019-09-091,6391,6391,6261,6342,9001,634
2019-09-061,6531,6541,6361,6394,3001,639
2019-09-051,6651,6661,6531,6663,9001,666
2019-09-041,6591,6761,6591,6659,3001,665
2019-09-031,6421,6601,6421,6606,7001,660
2019-09-021,5951,6471,5941,64716,1001,647
2019-08-301,6261,6431,6261,6386,0001,638
2019-08-291,6321,6411,6151,6167,0001,616
2019-08-281,6351,6501,6351,6505,3001,650
2019-08-271,6301,6341,6261,6305,1001,630
2019-08-261,6081,6231,6031,6236,2001,623
2019-08-231,6081,6161,6031,6033,1001,603
2019-08-221,5991,6071,5971,6071,5001,607
2019-08-211,6051,6051,5991,6001,8001,600
2019-08-201,6001,6091,5961,6092,5001,609
2019-08-191,5901,5931,5901,5937001,593
2019-08-161,5871,5871,5831,5871,2001,587
2019-08-151,5901,5901,5731,5781,8001,578
2019-08-141,6001,6041,5901,5931,8001,593
2019-08-131,5931,5951,5931,5936001,593
2019-08-091,5901,5931,5901,5931,8001,593
2019-08-081,5731,5901,5731,5902,5001,590
2019-08-071,5901,6001,5701,5713,9001,571
2019-08-061,5761,5781,5321,5788,8001,578
2019-08-051,5981,6031,5911,5911,8001,591
2019-08-021,6141,6141,6051,6076,2001,607
2019-08-011,6041,6141,6041,6104,5001,610
2019-07-311,5961,6041,5931,6042,1001,604
2019-07-301,5891,6011,5891,5901,2001,590
2019-07-291,6031,6031,5891,5894,8001,589
2019-07-261,6041,6041,5921,5972,8001,597
2019-07-251,6151,6161,6011,6013,5001,601
2019-07-241,6051,6101,6051,6106,2001,610
2019-07-231,6001,6011,5961,5993,6001,599
2019-07-221,5891,5891,5851,5881,2001,588
2019-07-191,5851,5901,5801,5802,7001,580
2019-07-181,5821,5821,5771,5822,0001,582
2019-07-171,5831,5831,5771,5777001,577
2019-07-161,5771,5831,5771,5831,0001,583
2019-07-121,5811,5811,5771,5776001,577
2019-07-111,5691,5781,5691,5783,6001,578
2019-07-101,5721,5721,5641,5691,7001,569
2019-07-091,5691,5691,5691,5694001,569
2019-07-081,5771,5781,5641,5662,1001,566
2019-07-051,5701,5701,5691,5691,2001,569
2019-07-041,5601,5701,5601,5702,8001,570
2019-07-031,5471,5561,5461,5561,2001,556
2019-07-021,5411,5521,5411,5471,5001,547
2019-07-011,5441,5701,5351,5515,7001,551
2019-06-281,5261,5431,5261,5433,1001,543
2019-06-271,5311,5331,5271,5321,5001,532
2019-06-261,5341,5351,5301,5302,0001,530
2019-06-251,5331,5341,5261,5342,4001,534
2019-06-241,5341,5341,5281,5282,2001,528
2019-06-211,5331,5441,5291,5313,6001,531
2019-06-201,5351,5391,5201,5245,7001,524
2019-06-191,5371,5371,5301,5303,3001,530
2019-06-181,5361,5391,5301,5361,7001,536
2019-06-171,5381,5381,5341,5384,5001,538
2019-06-141,5441,5441,5381,5388001,538
2019-06-131,5451,5451,5421,5451,2001,545
2019-06-121,5531,5551,5461,5533,4001,553
2019-06-111,5131,5501,5131,5504,3001,550
2019-06-101,5101,5161,5101,5131,8001,513
2019-06-071,4881,5091,4881,5093,2001,509
2019-06-061,4901,4931,4841,4932,2001,493
2019-06-051,4511,4901,4511,4904,3001,490
2019-06-041,4841,4841,4451,4455,0001,445
2019-06-031,4691,4911,4691,4846,2001,484
2019-05-311,5031,5071,4841,4846,8001,484
2019-05-301,4921,5041,4831,4903,1001,490
2019-05-291,4991,5231,4901,4917,7001,491
2019-05-281,5091,5261,4981,5026,8001,502
2019-05-271,5011,5161,5011,5081,9001,508
2019-05-241,5021,5131,5001,5003,9001,500
2019-05-231,5081,5191,5031,5031,3001,503
2019-05-221,5081,5131,5081,5082,0001,508
2019-05-211,5301,5301,5031,5033,6001,503
2019-05-201,5411,5421,5301,5302,4001,530
2019-05-171,5421,5431,5381,5381,2001,538
2019-05-161,5401,5421,5311,5359001,535
2019-05-151,5391,5391,5041,5252,2001,525
2019-05-141,5151,5151,5011,5026,4001,502
2019-05-131,5551,5551,5351,5354,1001,535
2019-05-101,5641,5681,5511,5515,7001,551
2019-05-091,5621,5651,5501,5644,5001,564
2019-05-081,5691,5741,5611,5683,6001,568
2019-05-071,5791,5901,5701,5758,3001,575
2019-04-261,5871,5911,5761,59011,2001,590
2019-04-251,5781,6391,5691,61546,1001,615
2019-04-241,6521,6791,5961,611202,6001,611
2019-04-231,7631,8001,7571,800205,0001,800
2019-04-221,7521,7531,7501,75338,1001,753
2019-04-191,7511,7541,7491,74913,8001,749
2019-04-181,7551,7561,7511,7548,5001,754
2019-04-171,7541,7571,7501,7516,0001,751
2019-04-161,7571,7581,7541,7563,7001,756
2019-04-151,7571,7581,7511,7556,3001,755
2019-04-121,7591,7601,7541,7586,3001,758
2019-04-111,7531,7571,7501,7574,3001,757
2019-04-101,7411,7521,7411,7504,8001,750
2019-04-091,7561,7561,7411,7426,0001,742
2019-04-081,7591,7601,7501,7566,6001,756
2019-04-051,7531,7541,7461,7544,7001,754
2019-04-041,7521,7521,7461,7523,2001,752
2019-04-031,7241,7491,7241,7496,1001,749
2019-04-021,7231,7331,7231,7315,8001,731
2019-04-011,7211,7351,7151,72316,2001,723
2019-03-291,7301,7401,7211,72115,9001,721
2019-03-281,7681,7681,7311,74321,3001,743
2019-03-271,7671,7811,7671,77011,8001,770
2019-03-261,7501,7661,7431,76614,2001,766
2019-03-251,7131,7401,7001,7399,2001,739
2019-03-221,7191,7191,7001,7187,8001,718
2019-03-201,6981,7091,6931,7014,4001,701
2019-03-191,6891,6951,6861,6954,0001,695
2019-03-181,6831,6831,6721,6803,9001,680
2019-03-151,6631,6791,6521,6785,9001,678
2019-03-141,6381,6521,6381,6522,1001,652
2019-03-131,6231,6381,6221,6382,1001,638
2019-03-121,6211,6441,6211,6301,8001,630
2019-03-111,6301,6391,6211,6212,6001,621
2019-03-081,6401,6411,6161,6386,5001,638
2019-03-071,6501,6541,6501,6541,5001,654
2019-03-061,6501,6501,6411,6421,7001,642
2019-03-051,6341,6501,6251,6493,4001,649
2019-03-041,6401,6551,6331,6547,0001,654
2019-03-011,6051,6301,6051,6157,0001,615
2019-02-281,6121,6131,5611,6007,9001,600
2019-02-271,6121,6121,5711,5995,9001,599
2019-02-261,5981,6221,5981,6156,2001,615
2019-02-251,5611,5961,5611,5966,7001,596
2019-02-221,5241,5381,5241,5383,9001,538
2019-02-211,5221,5221,5151,5182,8001,518
2019-02-201,5161,5211,5161,5211,7001,521
2019-02-191,5151,5151,5121,5141,5001,514
2019-02-181,5071,5181,5071,5082,0001,508
2019-02-151,5061,5071,4801,4944,3001,494
2019-02-141,5001,5021,5001,5021,4001,502
2019-02-131,5031,5031,5001,5008001,500
2019-02-121,4931,5101,4921,5031,7001,503
2019-02-081,4901,5051,4901,5051,3001,505
2019-02-071,5011,5011,4941,4942,4001,494
2019-02-061,5011,5131,5011,5031,1001,503
2019-02-051,5201,5231,5001,5012,5001,501
2019-02-041,5151,5251,5111,5181,8001,518
2019-02-011,5151,5151,4961,5152,4001,515
2019-01-311,5051,5141,4921,4931,2001,493
2019-01-301,5061,5261,5001,5005,1001,500
2019-01-291,5081,5091,5041,5081,3001,508
2019-01-281,5311,5501,5011,5196,4001,519
2019-01-251,5251,5401,5231,5291,4001,529
2019-01-241,5091,5391,5061,5363,8001,536
2019-01-231,5111,5111,5061,5061,5001,506
2019-01-221,5441,5441,5061,5068,6001,506
2019-01-211,5191,5301,5191,5302,6001,530
2019-01-181,4991,5171,4991,5047,0001,504
2019-01-171,4901,4971,4901,4979001,497
2019-01-161,4671,4871,4671,4768001,476
2019-01-151,4701,4701,4531,4662,2001,466
2019-01-111,4551,4661,4541,4661,2001,466
2019-01-101,4821,4821,4531,4531,9001,453
2019-01-091,4901,4981,4801,4804,4001,480
2019-01-081,4121,4801,4121,4765,3001,476
2019-01-071,3951,4101,3901,4102,0001,410
2019-01-041,2901,3681,2541,3688,3001,368

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