3329 東和フードサービス(株) の時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-12-30	2,014	2,027	2,005	2,026	3,200	2,026
2024-12-27	1,992	2,000	1,984	2,000	4,100	2,000
2024-12-26	1,993	1,996	1,977	1,981	7,500	1,981
2024-12-25	1,977	2,000	1,977	1,993	6,800	1,993
2024-12-24	1,982	1,982	1,973	1,976	11,500	1,976
2024-12-23	1,995	2,000	1,986	1,988	7,600	1,988
2024-12-20	2,004	2,005	1,993	2,003	5,400	2,003
2024-12-19	2,000	2,005	2,000	2,000	8,300	2,000
2024-12-18	2,008	2,008	2,001	2,001	5,200	2,001
2024-12-17	2,003	2,005	2,003	2,005	2,200	2,005
2024-12-16	2,006	2,006	2,003	2,003	2,000	2,003
2024-12-13	2,007	2,007	2,002	2,006	1,800	2,006
2024-12-12	2,003	2,007	2,001	2,001	2,400	2,001
2024-12-11	2,005	2,005	2,003	2,003	2,200	2,003
2024-12-10	2,003	2,007	2,003	2,007	2,100	2,007
2024-12-09	2,004	2,004	2,003	2,003	3,200	2,003
2024-12-06	2,011	2,017	2,010	2,010	6,300	2,010
2024-12-05	2,013	2,020	2,013	2,013	2,900	2,013
2024-12-04	2,023	2,023	2,011	2,011	3,200	2,011
2024-12-03	2,020	2,024	2,014	2,019	2,800	2,019
2024-12-02	2,035	2,035	2,010	2,011	8,500	2,011
2024-11-29	2,010	2,092	2,001	2,022	55,700	2,022
2024-11-28	2,010	2,013	2,002	2,010	5,400	2,010
2024-11-27	2,020	2,022	2,003	2,003	5,600	2,003
2024-11-26	2,023	2,023	2,012	2,014	2,700	2,014
2024-11-25	2,017	2,025	2,017	2,023	1,500	2,023
2024-11-22	2,006	2,021	2,006	2,015	2,300	2,015
2024-11-21	2,005	2,011	2,005	2,010	1,700	2,010
2024-11-20	2,008	2,013	2,006	2,008	3,000	2,008
2024-11-19	2,019	2,019	2,010	2,014	3,000	2,014
2024-11-18	2,020	2,025	2,019	2,019	5,100	2,019
2024-11-15	2,023	2,029	2,020	2,022	2,800	2,022
2024-11-14	2,051	2,051	2,041	2,041	2,100	2,041
2024-11-13	2,049	2,051	2,048	2,048	2,900	2,048
2024-11-12	2,055	2,062	2,050	2,050	2,000	2,050
2024-11-11	2,058	2,072	2,052	2,055	2,500	2,055
2024-11-08	2,060	2,064	2,019	2,053	6,200	2,053
2024-11-07	2,043	2,047	2,040	2,043	4,000	2,043
2024-11-06	2,043	2,045	2,030	2,036	4,700	2,036
2024-11-05	2,055	2,055	2,026	2,028	7,200	2,028
2024-11-01	2,057	2,061	2,034	2,040	13,300	2,040
2024-10-31	2,050	2,086	2,050	2,071	19,500	2,071
2024-10-30	2,073	2,096	2,069	2,069	112,400	2,069
2024-10-29	2,109	2,116	2,105	2,115	312,200	2,115
2024-10-28	2,090	2,107	2,086	2,102	57,000	2,102
2024-10-25	2,103	2,105	2,090	2,098	18,600	2,098
2024-10-24	2,110	2,115	2,103	2,103	28,800	2,103
2024-10-23	2,112	2,113	2,110	2,110	9,600	2,110
2024-10-22	2,112	2,114	2,110	2,114	11,600	2,114
2024-10-21	2,113	2,116	2,112	2,112	13,500	2,112
2024-10-18	2,111	2,118	2,111	2,114	6,300	2,114
2024-10-17	2,113	2,114	2,111	2,113	10,300	2,113
2024-10-16	2,120	2,120	2,115	2,117	11,600	2,117
2024-10-15	2,120	2,122	2,115	2,120	11,900	2,120
2024-10-11	2,119	2,122	2,118	2,119	5,100	2,119
2024-10-10	2,122	2,123	2,116	2,119	6,200	2,119
2024-10-09	2,122	2,125	2,120	2,120	7,400	2,120
2024-10-08	2,116	2,120	2,116	2,120	4,300	2,120
2024-10-07	2,120	2,124	2,114	2,118	8,200	2,118
2024-10-04	2,113	2,120	2,112	2,112	10,000	2,112
2024-10-03	2,115	2,115	2,113	2,114	8,600	2,114
2024-10-02	2,111	2,120	2,110	2,112	6,500	2,112
2024-10-01	2,102	2,114	2,102	2,110	6,100	2,110
2024-09-30	2,115	2,118	2,090	2,104	14,900	2,104
2024-09-27	2,088	2,120	2,086	2,114	12,700	2,114
2024-09-26	2,049	2,086	2,046	2,086	8,400	2,086
2024-09-25	2,043	2,047	2,032	2,038	3,900	2,038
2024-09-24	2,050	2,053	2,021	2,032	3,900	2,032
2024-09-20	2,021	2,055	2,015	2,055	5,400	2,055
2024-09-19	2,015	2,020	2,015	2,019	2,900	2,019
2024-09-18	2,023	2,028	2,013	2,013	2,300	2,013
2024-09-17	2,055	2,055	2,023	2,023	5,700	2,023
2024-09-13	2,050	2,058	2,050	2,055	1,600	2,055
2024-09-12	2,059	2,061	2,044	2,045	1,900	2,045
2024-09-11	2,062	2,062	2,044	2,059	3,700	2,059
2024-09-10	2,089	2,092	2,060	2,078	2,800	2,078
2024-09-09	2,050	2,088	2,035	2,073	6,100	2,073
2024-09-06	2,106	2,106	2,095	2,095	1,100	2,095
2024-09-05	2,083	2,119	2,083	2,106	3,000	2,106
2024-09-04	2,100	2,105	2,096	2,104	3,100	2,104
2024-09-03	2,112	2,122	2,112	2,112	4,100	2,112
2024-09-02	2,128	2,128	2,103	2,112	7,100	2,112
2024-08-30	2,051	2,126	2,025	2,100	16,000	2,100
2024-08-29	2,108	2,127	1,945	2,055	67,700	2,055
2024-08-28	2,126	2,126	2,097	2,108	12,000	2,108
2024-08-27	2,122	2,124	2,118	2,123	5,300	2,123
2024-08-26	2,123	2,125	2,120	2,124	4,600	2,124
2024-08-23	2,122	2,124	2,118	2,123	1,500	2,123
2024-08-22	2,124	2,124	2,102	2,120	3,000	2,120
2024-08-21	2,119	2,126	2,101	2,115	3,100	2,115
2024-08-20	2,125	2,126	2,115	2,126	4,300	2,126
2024-08-19	2,123	2,123	2,113	2,123	2,300	2,123
2024-08-16	2,126	2,126	2,114	2,115	4,100	2,115
2024-08-15	2,085	2,120	2,085	2,119	2,800	2,119
2024-08-14	2,092	2,095	2,079	2,095	2,000	2,095
2024-08-13	2,080	2,094	2,074	2,091	3,600	2,091
2024-08-09	2,067	2,095	2,061	2,080	4,600	2,080
2024-08-08	2,079	2,094	2,010	2,091	5,600	2,091
2024-08-07	1,960	2,123	1,960	2,109	10,500	2,109
2024-08-06	1,989	2,000	1,923	1,960	10,600	1,960
2024-08-05	1,906	1,931	1,826	1,866	24,700	1,866
2024-08-02	2,020	2,040	2,004	2,019	14,500	2,019
2024-08-01	2,125	2,128	2,101	2,120	6,500	2,120
2024-07-31	2,130	2,130	2,118	2,120	4,700	2,120
2024-07-30	2,129	2,129	2,124	2,128	2,000	2,128
2024-07-29	2,109	2,126	2,109	2,126	3,900	2,126
2024-07-26	2,104	2,112	2,103	2,106	1,500	2,106
2024-07-25	2,117	2,117	2,100	2,100	3,300	2,100
2024-07-24	2,128	2,128	2,116	2,117	1,500	2,117
2024-07-23	2,123	2,129	2,113	2,128	4,000	2,128
2024-07-22	2,124	2,124	2,110	2,119	1,900	2,119
2024-07-19	2,114	2,124	2,111	2,114	1,900	2,114
2024-07-18	2,125	2,125	2,114	2,122	1,700	2,122
2024-07-17	2,130	2,130	2,116	2,116	2,800	2,116
2024-07-16	2,111	2,135	2,108	2,130	7,200	2,130
2024-07-12	2,108	2,116	2,104	2,116	1,800	2,116
2024-07-11	2,109	2,113	2,105	2,109	1,500	2,109
2024-07-10	2,099	2,116	2,099	2,103	1,500	2,103
2024-07-09	2,116	2,116	2,110	2,110	500	2,110
2024-07-08	2,115	2,120	2,095	2,112	3,400	2,112
2024-07-05	2,118	2,119	2,101	2,115	1,000	2,115
2024-07-04	2,123	2,123	2,100	2,104	2,100	2,104
2024-07-03	2,130	2,130	2,123	2,123	1,400	2,123
2024-07-02	2,130	2,130	2,120	2,129	3,000	2,129
2024-07-01	2,124	2,133	2,113	2,122	9,000	2,122
2024-06-28	2,108	2,115	2,105	2,112	2,600	2,112
2024-06-27	2,097	2,102	2,077	2,102	1,500	2,102
2024-06-26	2,090	2,100	2,080	2,095	8,400	2,095
2024-06-25	2,086	2,098	2,085	2,090	6,100	2,090
2024-06-24	2,083	2,086	2,078	2,078	2,600	2,078
2024-06-21	2,080	2,084	2,079	2,081	1,900	2,081
2024-06-20	2,073	2,080	2,071	2,080	2,400	2,080
2024-06-19	2,078	2,080	2,065	2,071	5,900	2,071
2024-06-18	2,054	2,090	2,051	2,076	8,100	2,076
2024-06-17	2,056	2,063	2,052	2,053	2,300	2,053
2024-06-14	2,055	2,069	2,052	2,069	1,500	2,069
2024-06-13	2,051	2,055	2,041	2,055	1,200	2,055
2024-06-12	2,053	2,056	2,037	2,056	5,200	2,056
2024-06-11	2,068	2,068	2,043	2,068	1,900	2,068
2024-06-10	2,054	2,071	2,035	2,062	3,500	2,062
2024-06-07	2,070	2,070	2,040	2,058	5,900	2,058
2024-06-06	2,092	2,095	2,071	2,073	2,100	2,073
2024-06-05	2,087	2,100	2,065	2,100	8,200	2,100
2024-06-04	2,057	2,088	2,050	2,088	4,900	2,088
2024-06-03	2,079	2,117	2,037	2,056	22,000	2,056
2024-05-31	1,880	2,098	1,880	2,080	103,900	2,080
2024-05-30	2,097	2,151	1,828	1,861	168,400	1,861
2024-05-29	2,140	2,154	2,113	2,123	32,400	2,123
2024-05-28	2,123	2,141	2,114	2,141	31,600	2,141
2024-05-27	2,094	2,150	2,077	2,123	56,300	2,123
2024-05-24	2,051	2,089	2,051	2,088	9,200	2,088
2024-05-23	2,052	2,061	2,040	2,054	6,000	2,054
2024-05-22	2,081	2,081	2,052	2,052	10,500	2,052
2024-05-21	2,080	2,089	2,074	2,081	6,900	2,081
2024-05-20	2,070	2,087	2,070	2,072	6,800	2,072
2024-05-17	2,046	2,068	2,035	2,068	7,300	2,068
2024-05-16	2,041	2,041	2,018	2,029	7,000	2,029
2024-05-15	2,083	2,083	2,049	2,049	6,600	2,049
2024-05-14	2,078	2,090	2,063	2,082	9,600	2,082
2024-05-13	2,053	2,078	2,049	2,078	6,800	2,078
2024-05-10	2,050	2,061	2,040	2,053	6,600	2,053
2024-05-09	2,070	2,070	2,038	2,038	11,600	2,038
2024-05-08	2,035	2,084	2,034	2,063	17,700	2,063
2024-05-07	2,034	2,034	2,017	2,026	10,700	2,026
2024-05-02	2,016	2,051	2,005	2,033	21,400	2,033
2024-05-01	2,034	2,034	1,986	2,010	28,200	2,010
2024-04-30	2,064	2,064	2,034	2,034	25,800	2,034
2024-04-26	2,068	2,078	2,023	2,072	113,200	2,072
2024-04-25	2,094	2,097	2,083	2,086	271,800	2,086
2024-04-24	2,091	2,108	2,091	2,093	50,800	2,093
2024-04-23	2,112	2,112	2,090	2,097	31,300	2,097
2024-04-22	2,090	2,116	2,086	2,105	28,000	2,105
2024-04-19	2,120	2,128	2,090	2,102	22,000	2,102
2024-04-18	2,110	2,144	2,109	2,125	18,800	2,125
2024-04-17	2,111	2,134	2,111	2,115	13,400	2,115
2024-04-16	2,125	2,130	2,114	2,114	16,800	2,114
2024-04-15	2,117	2,140	2,113	2,140	20,700	2,140
2024-04-12	2,145	2,146	2,122	2,122	35,500	2,122
2024-04-11	2,182	2,186	2,146	2,152	39,300	2,152
2024-04-10	2,190	2,196	2,189	2,191	10,600	2,191
2024-04-09	2,168	2,188	2,168	2,188	16,100	2,188
2024-04-08	2,188	2,189	2,160	2,171	19,200	2,171
2024-04-05	2,156	2,189	2,147	2,165	24,100	2,165
2024-04-04	2,131	2,168	2,131	2,166	21,200	2,166
2024-04-03	2,120	2,144	2,111	2,135	19,800	2,135
2024-04-02	2,140	2,145	2,122	2,130	15,000	2,130
2024-04-01	2,120	2,147	2,120	2,136	19,500	2,136
2024-03-29	2,135	2,151	2,116	2,120	27,800	2,120
2024-03-28	2,092	2,141	2,091	2,128	22,100	2,128
2024-03-27	2,082	2,119	2,077	2,119	17,300	2,119
2024-03-26	2,063	2,078	2,062	2,075	7,100	2,075
2024-03-25	2,061	2,074	2,048	2,057	11,600	2,057
2024-03-22	2,080	2,080	2,055	2,059	8,600	2,059
2024-03-21	2,053	2,079	2,045	2,079	12,600	2,079
2024-03-19	2,038	2,049	2,030	2,049	9,600	2,049
2024-03-18	2,043	2,043	2,021	2,032	9,500	2,032
2024-03-15	2,021	2,043	2,017	2,043	11,900	2,043
2024-03-14	1,991	2,031	1,991	2,024	8,900	2,024
2024-03-13	2,010	2,012	1,981	1,995	4,800	1,995
2024-03-12	1,988	2,001	1,978	1,992	6,400	1,992
2024-03-11	1,999	2,020	1,979	1,985	11,700	1,985
2024-03-08	1,998	2,006	1,992	1,995	5,400	1,995
2024-03-07	2,025	2,025	1,970	2,003	13,300	2,003
2024-03-06	1,951	2,030	1,946	2,008	27,000	2,008
2024-03-05	1,940	1,960	1,920	1,950	16,300	1,950
2024-03-04	1,988	1,988	1,935	1,939	21,900	1,939
2024-03-01	1,993	2,000	1,952	1,960	29,500	1,960
2024-02-29	1,940	1,993	1,934	1,971	21,900	1,971
2024-02-28	2,005	2,009	1,901	1,972	90,800	1,972
2024-02-27	2,167	2,203	1,960	2,009	282,200	2,009
2024-02-26	2,122	2,170	2,092	2,169	69,200	2,169
2024-02-22	2,050	2,103	2,048	2,099	30,200	2,099
2024-02-21	2,030	2,035	2,000	2,030	24,500	2,030
2024-02-20	2,001	2,034	2,001	2,023	31,500	2,023
2024-02-19	1,946	1,994	1,944	1,994	15,600	1,994
2024-02-16	1,926	1,944	1,926	1,944	5,400	1,944
2024-02-15	1,970	1,970	1,917	1,917	7,600	1,917
2024-02-14	1,979	1,979	1,922	1,970	8,600	1,970
2024-02-13	1,950	1,977	1,920	1,977	19,900	1,977
2024-02-09	1,915	1,926	1,905	1,911	4,400	1,911
2024-02-08	1,931	1,935	1,924	1,924	2,900	1,924
2024-02-07	1,935	1,939	1,930	1,931	2,200	1,931
2024-02-06	1,944	1,945	1,935	1,939	3,900	1,939
2024-02-05	1,937	1,938	1,931	1,938	4,100	1,938
2024-02-02	1,922	1,930	1,920	1,925	1,900	1,925
2024-02-01	1,916	1,929	1,915	1,929	5,300	1,929
2024-01-31	1,913	1,919	1,913	1,917	2,000	1,917
2024-01-30	1,914	1,914	1,910	1,913	1,700	1,913
2024-01-29	1,900	1,915	1,900	1,915	4,100	1,915
2024-01-26	1,924	1,924	1,900	1,900	7,500	1,900
2024-01-25	1,915	1,922	1,912	1,914	3,100	1,914
2024-01-24	1,930	1,930	1,913	1,915	4,600	1,915
2024-01-23	1,920	1,935	1,920	1,929	6,000	1,929
2024-01-22	1,909	1,924	1,909	1,920	4,600	1,920
2024-01-19	1,910	1,910	1,903	1,906	3,200	1,906
2024-01-18	1,898	1,908	1,898	1,902	4,800	1,902
2024-01-17	1,884	1,899	1,884	1,898	5,000	1,898
2024-01-16	1,890	1,897	1,873	1,882	6,100	1,882
2024-01-15	1,887	1,900	1,871	1,889	9,100	1,889
2024-01-12	1,883	1,895	1,870	1,870	9,000	1,870
2024-01-11	1,902	1,912	1,874	1,882	9,100	1,882
2024-01-10	1,898	1,926	1,882	1,901	12,200	1,901
2024-01-09	1,870	1,885	1,861	1,881	10,100	1,881
2024-01-05	1,859	1,868	1,852	1,868	5,800	1,868
2024-01-04	1,834	1,845	1,815	1,841	8,000	1,841

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

2025年03月
日	月	火	水	木	金	土
« 02月28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