1. HOME >
  2. 株価時系列 >
  3. 3329 >
  4. 2020年

3329 東和フードサービス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2251,2251,2171,2211,4001,221
2020-12-291,2051,2251,2051,2253,4001,225
2020-12-281,2491,2491,2051,2059,3001,205
2020-12-251,2521,2551,2451,2499,1001,249
2020-12-241,2501,2601,2491,2605,5001,260
2020-12-231,2401,2591,2401,2565,4001,256
2020-12-221,2391,2431,2341,2352,4001,235
2020-12-211,2301,2481,2301,2489,3001,248
2020-12-181,2061,2371,2061,2246,8001,224
2020-12-171,2111,2121,2061,2062,4001,206
2020-12-161,2101,2161,2081,2113,7001,211
2020-12-151,1991,2031,1961,2012,9001,201
2020-12-141,2001,2051,2001,2006,2001,200
2020-12-111,2051,2061,2011,2012,8001,201
2020-12-101,2201,2201,2001,2088,5001,208
2020-12-091,2401,2401,2201,2207,9001,220
2020-12-081,2411,2451,2321,2388,8001,238
2020-12-071,2601,2621,2411,2445,4001,244
2020-12-041,2701,2701,2331,2616,0001,261
2020-12-031,2711,2801,2701,2702,7001,270
2020-12-021,2581,2861,2561,2747,0001,274
2020-12-011,2251,2891,2201,28812,2001,288
2020-11-301,2661,2971,2401,2409,2001,240
2020-11-271,2701,2821,2601,2734,7001,273
2020-11-261,2721,2821,2721,2772,9001,277
2020-11-251,3001,3171,2561,27613,1001,276
2020-11-241,3001,3101,3001,3033,2001,303
2020-11-201,3101,3231,3071,3071,4001,307
2020-11-191,3121,3211,3121,3123,6001,312
2020-11-181,3081,3151,3041,3122,0001,312
2020-11-171,3071,3071,3021,3041,9001,304
2020-11-161,3141,3141,3071,3104,0001,310
2020-11-131,3301,3301,3131,3132,0001,313
2020-11-121,3301,3401,3301,3314,7001,331
2020-11-111,3241,3341,3221,3308,7001,330
2020-11-101,3231,3271,3211,3223,3001,322
2020-11-091,3271,3271,3181,3183,9001,318
2020-11-061,3191,3291,3191,3275,2001,327
2020-11-051,3131,3201,3131,3185,4001,318
2020-11-041,3181,3191,3081,3164,1001,316
2020-11-021,2781,3061,2781,3015,7001,301
2020-10-301,2851,3061,2801,28215,6001,282
2020-10-291,2791,3111,2651,28573,2001,285
2020-10-281,3051,3331,3051,305204,7001,305
2020-10-271,3361,3401,3221,32537,6001,325
2020-10-261,3601,3611,3491,34932,2001,349
2020-10-231,3371,3871,3351,37919,7001,379
2020-10-221,3481,3491,3321,34916,3001,349
2020-10-211,3651,3761,3601,36110,3001,361
2020-10-201,3661,3661,3551,36412,2001,364
2020-10-191,3871,3871,3741,37417,1001,374
2020-10-161,4041,4041,3951,39611,8001,396
2020-10-151,4161,4201,4121,4128,1001,412
2020-10-141,4171,4301,4171,4184,0001,418
2020-10-131,4321,4321,4191,4196,1001,419
2020-10-121,4381,4381,4301,4334,2001,433
2020-10-091,4391,4401,4351,4406,6001,440
2020-10-081,4321,4401,4301,4398,5001,439
2020-10-071,4101,4311,4091,4296,1001,429
2020-10-061,4101,4291,4011,42812,6001,428
2020-10-051,4001,4091,3951,40714,7001,407
2020-10-021,4261,4331,4011,40118,8001,401
2020-09-301,4541,4561,4351,44411,6001,444
2020-09-291,4581,4801,4501,45412,8001,454
2020-09-281,4631,4631,3631,43521,0001,435
2020-09-251,4651,4701,4581,4639,2001,463
2020-09-241,4631,4631,4481,4618,2001,461
2020-09-231,4351,4501,4351,45011,4001,450
2020-09-181,4271,4291,4001,42010,4001,420
2020-09-171,4061,4171,4061,4152,6001,415
2020-09-161,3911,4051,3901,4046,8001,404
2020-09-151,3741,3901,3741,3903,1001,390
2020-09-141,3531,3691,3531,3694,6001,369
2020-09-111,3851,3951,3501,3548,2001,354
2020-09-101,3981,3981,3811,3956,6001,395
2020-09-091,3951,3981,3821,3983,2001,398
2020-09-081,3651,3991,3601,3998,8001,399
2020-09-071,3521,3581,3491,3583,4001,358
2020-09-041,3281,3451,3281,3434,9001,343
2020-09-031,3281,3401,3221,3406,7001,340
2020-09-021,3091,3251,3081,3247,7001,324
2020-09-011,2961,3021,2671,30012,3001,300
2020-08-311,2721,2811,2351,2369,7001,236
2020-08-281,2731,2801,2551,2555,4001,255
2020-08-271,2901,2901,2721,2813,8001,281
2020-08-261,2691,2841,2691,2844,6001,284
2020-08-251,2621,2651,2611,2643,0001,264
2020-08-241,2461,2471,2311,2474,1001,247
2020-08-211,2281,2471,2281,2462,1001,246
2020-08-201,2301,2341,2251,2349001,234
2020-08-191,2351,2381,2251,2351,8001,235
2020-08-181,2251,2301,2221,2303,0001,230
2020-08-171,2301,2301,2151,2202,0001,220
2020-08-141,2261,2261,2201,2203001,220
2020-08-131,2201,2281,2151,2262,0001,226
2020-08-121,2061,2101,2041,2079001,207
2020-08-111,1661,2031,1661,2024,3001,202
2020-08-071,1641,1701,1641,1661,0001,166
2020-08-061,1771,1771,1661,1711,9001,171
2020-08-051,1401,1851,1401,1693,1001,169
2020-08-041,1101,1461,1101,1214,1001,121
2020-08-031,1301,1301,0881,0908,2001,090
2020-07-311,1381,1401,1331,1332,9001,133
2020-07-301,1501,1571,1421,1565,2001,156
2020-07-291,1791,1791,1531,1544,1001,154
2020-07-281,1811,1811,1721,1721,8001,172
2020-07-271,1891,1891,1811,1842,1001,184
2020-07-221,1791,1891,1771,1892,3001,189
2020-07-211,1831,1941,1701,1898,6001,189
2020-07-201,1981,2001,1881,2003,4001,200
2020-07-171,2001,2001,1961,2001,1001,200
2020-07-161,2081,2081,1971,2001,1001,200
2020-07-151,1961,2051,1961,2031,6001,203
2020-07-141,1941,1971,1911,1933,0001,193
2020-07-131,1981,2051,1941,1941,9001,194
2020-07-101,2151,2161,1931,1963,9001,196
2020-07-091,2101,2101,2041,2041,6001,204
2020-07-081,2121,2201,2121,2151,0001,215
2020-07-071,2251,2251,2151,2161,3001,216
2020-07-061,1911,2291,1901,2242,9001,224
2020-07-031,2091,2091,1941,1943,8001,194
2020-07-021,2461,2461,2001,2245,6001,224
2020-07-011,2851,2851,2501,2505,8001,250
2020-06-301,2741,2741,2661,2691,9001,269
2020-06-291,2801,2851,2711,2711,8001,271
2020-06-261,2871,2901,2761,2872,2001,287
2020-06-251,2861,2861,2751,2802,5001,280
2020-06-241,2801,2841,2741,2751,4001,275
2020-06-231,2831,2831,2661,2752,2001,275
2020-06-221,2771,2851,2751,2834,6001,283
2020-06-191,2671,2741,2661,2709001,270
2020-06-181,2671,2671,2601,2615,4001,261
2020-06-171,2691,2771,2651,2671,8001,267
2020-06-161,2811,2811,2621,2653,4001,265
2020-06-151,2881,2881,2731,2732,0001,273
2020-06-121,2521,2811,2521,2725,7001,272
2020-06-111,3171,3171,2821,2824,2001,282
2020-06-101,3091,3171,3031,3171,5001,317
2020-06-091,3141,3271,3061,3123,6001,312
2020-06-081,2991,3301,2991,3145,6001,314
2020-06-051,2801,2951,2801,2871,6001,287
2020-06-041,3091,3091,2821,2822,1001,282
2020-06-031,3001,3001,2811,2963,6001,296
2020-06-021,2811,2831,2721,2733,1001,273
2020-06-011,3221,3221,2711,28916,9001,289
2020-05-291,3481,3481,3031,31013,4001,310
2020-05-281,3291,3481,3251,3489,5001,348
2020-05-271,2961,3151,2941,3158,8001,315
2020-05-261,2881,3151,2801,29413,4001,294
2020-05-251,2611,2791,2611,2797,1001,279
2020-05-221,2641,2701,2561,2703,2001,270
2020-05-211,2501,2631,2501,2625,0001,262
2020-05-201,2261,2481,2261,2444,6001,244
2020-05-191,2501,2501,2261,2305,0001,230
2020-05-181,2441,2451,2261,2265,7001,226
2020-05-151,2651,2701,2401,2414,4001,241
2020-05-141,2781,2801,2531,2787,4001,278
2020-05-131,2791,2861,2701,2754,6001,275
2020-05-121,2701,2901,2501,28514,7001,285
2020-05-111,2251,2701,2251,27014,4001,270
2020-05-081,2001,2271,2001,2269,6001,226
2020-05-071,2091,2201,1901,19714,9001,197
2020-05-011,1851,2001,1851,20012,0001,200
2020-04-301,2101,2111,1931,20723,4001,207
2020-04-281,1851,2031,1711,188109,8001,188
2020-04-271,2031,2141,1261,126284,1001,126
2020-04-241,2111,2431,2101,23342,6001,233
2020-04-231,2541,2671,2541,25710,2001,257
2020-04-221,2601,2701,2421,26417,0001,264
2020-04-211,2901,2941,2711,27119,0001,271
2020-04-201,2851,2991,2851,29712,3001,297
2020-04-171,2571,2851,2571,2859,2001,285
2020-04-161,2551,2671,2551,2645,8001,264
2020-04-151,2801,2801,2521,25513,1001,255
2020-04-141,2431,2931,2431,2807,6001,280
2020-04-131,2381,2491,2291,24012,0001,240
2020-04-101,2691,2761,2421,2666,3001,266
2020-04-091,2961,2961,2601,2676,9001,267
2020-04-081,2081,3141,1931,31427,5001,314
2020-04-071,1811,2461,1681,19719,8001,197
2020-04-061,0931,1581,0751,15824,2001,158
2020-04-031,1511,1531,1121,12321,4001,123
2020-04-021,2801,2801,1801,18024,8001,180
2020-04-011,3001,3021,2821,29012,9001,290
2020-03-311,3061,3361,3061,3259,0001,325
2020-03-301,3101,3501,3001,31617,4001,316
2020-03-271,3301,3511,3101,3507,7001,350
2020-03-261,3701,3701,2951,29510,2001,295
2020-03-251,3301,3801,3301,36311,7001,363
2020-03-241,2301,3011,2301,3008,9001,300
2020-03-231,1491,2111,1491,2088,1001,208
2020-03-191,2051,2341,1301,18313,5001,183
2020-03-181,1881,2641,1581,23511,6001,235
2020-03-171,0101,1259941,12016,3001,120
2020-03-161,0431,1021,0301,03015,3001,030
2020-03-139421,0499421,01428,1001,014
2020-03-121,1411,1561,1071,10717,0001,107
2020-03-111,2741,2911,2001,20010,8001,200
2020-03-101,2021,3171,0961,27436,6001,274
2020-03-091,3051,3251,2541,25820,8001,258
2020-03-061,4191,4301,3261,32618,6001,326
2020-03-051,4101,4361,4101,4312,9001,431
2020-03-041,4101,4181,4001,4097,1001,409
2020-03-031,5061,5061,4201,42814,8001,428
2020-03-021,3101,4371,3081,41621,0001,416
2020-02-281,3101,3711,3011,31345,7001,313
2020-02-271,5641,5841,4341,46036,5001,460
2020-02-261,6181,6251,5221,56429,0001,564
2020-02-251,6201,6501,6201,63316,5001,633
2020-02-211,7191,7191,6961,6963,6001,696
2020-02-201,7141,7191,7031,7194,7001,719
2020-02-191,6671,7001,6671,7006,9001,700
2020-02-181,6981,7081,6561,66616,0001,666
2020-02-171,7251,7251,6871,6985,2001,698
2020-02-141,7351,7351,7281,7292,3001,729
2020-02-131,7261,7301,7261,7281,0001,728
2020-02-121,7291,7401,7221,7253,8001,725
2020-02-101,7241,7251,7101,7253,9001,725
2020-02-071,7291,7291,7131,7253,9001,725
2020-02-061,7201,7351,7131,73010,6001,730
2020-02-051,7081,7151,7071,7133,5001,713
2020-02-041,6761,6921,6761,6853,4001,685
2020-02-031,6501,6791,6501,6767,7001,676
2020-01-311,6851,6851,6751,6792,3001,679
2020-01-301,7001,7001,6721,67612,5001,676
2020-01-291,7001,7091,6851,6995,8001,699
2020-01-281,6671,6991,6661,6994,8001,699
2020-01-271,7111,7111,6881,68810,0001,688
2020-01-241,7201,7201,7141,7141,7001,714
2020-01-231,7121,7151,7101,7143,1001,714
2020-01-221,7101,7151,7101,7102,8001,710
2020-01-211,7151,7161,7091,7094,7001,709
2020-01-201,7101,7151,7071,7154,0001,715
2020-01-171,7021,7061,7021,7032,5001,703
2020-01-161,7011,7061,7001,7064,1001,706
2020-01-151,6981,7061,6961,6968,4001,696
2020-01-141,6901,6921,6881,6926,0001,692
2020-01-101,6771,6841,6771,6801,8001,680
2020-01-091,6861,6861,6771,6771,0001,677
2020-01-081,6911,6911,6681,67910,5001,679
2020-01-071,6841,6881,6821,6882,8001,688
2020-01-061,6771,6821,6771,6814,7001,681

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