東和フードサービス(3329)の株価時系列情報
東和フードサービス(3329)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,947 | 1,968 | 1,947 | 1,963 | 4,700 |
| 2015/12/29 | 1,944 | 1,945 | 1,935 | 1,935 | 3,500 |
| 2015/12/28 | 1,910 | 1,941 | 1,910 | 1,937 | 2,400 |
| 2015/12/25 | 1,923 | 1,932 | 1,890 | 1,890 | 7,400 |
| 2015/12/24 | 1,925 | 1,939 | 1,913 | 1,913 | 2,500 |
| 2015/12/22 | 1,930 | 1,944 | 1,925 | 1,925 | 3,600 |
| 2015/12/21 | 1,902 | 1,930 | 1,902 | 1,930 | 2,900 |
| 2015/12/18 | 1,916 | 1,934 | 1,902 | 1,902 | 3,100 |
| 2015/12/17 | 1,926 | 1,930 | 1,910 | 1,911 | 3,400 |
| 2015/12/16 | 1,898 | 1,925 | 1,870 | 1,883 | 10,500 |
| 2015/12/15 | 1,931 | 1,931 | 1,898 | 1,898 | 1,900 |
| 2015/12/14 | 1,898 | 1,930 | 1,881 | 1,930 | 6,700 |
| 2015/12/11 | 1,915 | 1,929 | 1,904 | 1,906 | 2,800 |
| 2015/12/10 | 1,936 | 1,946 | 1,888 | 1,911 | 9,200 |
| 2015/12/09 | 1,938 | 1,955 | 1,938 | 1,946 | 2,000 |
| 2015/12/08 | 1,950 | 1,953 | 1,939 | 1,939 | 2,000 |
| 2015/12/07 | 1,938 | 1,953 | 1,935 | 1,941 | 5,200 |
| 2015/12/04 | 1,960 | 1,960 | 1,944 | 1,947 | 6,800 |
| 2015/12/03 | 1,960 | 1,967 | 1,943 | 1,964 | 4,000 |
| 2015/12/02 | 1,935 | 1,989 | 1,935 | 1,950 | 11,700 |
| 2015/12/01 | 1,939 | 1,960 | 1,933 | 1,934 | 9,300 |
| 2015/11/30 | 1,983 | 1,983 | 1,930 | 1,932 | 19,900 |
| 2015/11/27 | 2,051 | 2,070 | 1,980 | 1,980 | 33,800 |
| 2015/11/26 | 2,028 | 2,065 | 2,006 | 2,006 | 38,400 |
| 2015/11/25 | 1,997 | 1,999 | 1,985 | 1,985 | 5,600 |
| 2015/11/24 | 1,983 | 1,996 | 1,981 | 1,995 | 9,100 |
| 2015/11/20 | 1,982 | 1,990 | 1,965 | 1,965 | 4,100 |
| 2015/11/19 | 1,990 | 1,995 | 1,963 | 1,971 | 5,600 |
| 2015/11/18 | 1,951 | 1,980 | 1,947 | 1,977 | 8,900 |
| 2015/11/17 | 1,954 | 1,954 | 1,926 | 1,937 | 4,600 |
| 2015/11/16 | 1,922 | 1,929 | 1,902 | 1,923 | 4,200 |
| 2015/11/13 | 1,925 | 1,931 | 1,915 | 1,929 | 4,700 |
| 2015/11/12 | 1,950 | 1,950 | 1,934 | 1,935 | 6,000 |
| 2015/11/11 | 1,939 | 1,950 | 1,934 | 1,950 | 4,900 |
| 2015/11/10 | 1,939 | 1,962 | 1,931 | 1,931 | 5,500 |
| 2015/11/09 | 1,917 | 1,959 | 1,917 | 1,943 | 6,300 |
| 2015/11/06 | 1,881 | 1,917 | 1,871 | 1,917 | 6,000 |
| 2015/11/05 | 1,877 | 1,919 | 1,864 | 1,884 | 7,500 |
| 2015/11/04 | 1,882 | 1,905 | 1,863 | 1,876 | 7,900 |
| 2015/11/02 | 1,880 | 1,894 | 1,862 | 1,873 | 11,100 |
| 2015/10/30 | 1,935 | 1,942 | 1,881 | 1,910 | 27,200 |
| 2015/10/29 | 2,011 | 2,021 | 1,950 | 1,969 | 36,300 |
| 2015/10/28 | 2,000 | 2,055 | 1,984 | 2,022 | 87,800 |
| 2015/10/28 | 1 -> 2.00 分割 | ||||
| 2015/10/27 | 4,085 | 4,190 | 4,075 | 4,165 | 84,800 |
| 2015/10/26 | 4,080 | 4,085 | 4,055 | 4,085 | 16,100 |
| 2015/10/23 | 4,050 | 4,070 | 4,050 | 4,050 | 5,200 |
| 2015/10/22 | 4,040 | 4,050 | 4,030 | 4,050 | 2,800 |
| 2015/10/21 | 4,050 | 4,055 | 4,040 | 4,040 | 3,700 |
| 2015/10/20 | 4,025 | 4,055 | 4,025 | 4,050 | 3,900 |
| 2015/10/19 | 4,025 | 4,040 | 4,020 | 4,030 | 2,800 |
| 2015/10/16 | 4,025 | 4,030 | 4,010 | 4,030 | 3,600 |
| 2015/10/15 | 4,020 | 4,040 | 4,010 | 4,020 | 2,700 |
| 2015/10/14 | 4,035 | 4,035 | 4,025 | 4,025 | 1,400 |
| 2015/10/13 | 4,020 | 4,030 | 4,020 | 4,030 | 3,500 |
| 2015/10/09 | 4,005 | 4,025 | 4,005 | 4,025 | 5,800 |
| 2015/10/08 | 4,035 | 4,035 | 4,010 | 4,030 | 3,100 |
| 2015/10/07 | 4,035 | 4,045 | 4,030 | 4,035 | 2,700 |
| 2015/10/06 | 4,010 | 4,040 | 4,010 | 4,030 | 4,500 |
| 2015/10/05 | 4,010 | 4,030 | 4,005 | 4,010 | 5,500 |
| 2015/10/02 | 4,000 | 4,030 | 3,980 | 4,020 | 5,400 |
| 2015/10/01 | 4,035 | 4,080 | 3,910 | 4,050 | 19,300 |
| 2015/09/30 | 4,115 | 4,170 | 4,080 | 4,080 | 9,600 |
| 2015/09/29 | 4,095 | 4,130 | 4,070 | 4,070 | 10,500 |
| 2015/09/28 | 3,950 | 4,150 | 3,950 | 4,110 | 11,800 |
| 2015/09/25 | 4,035 | 4,060 | 3,860 | 3,950 | 13,600 |
| 2015/09/24 | 3,820 | 3,950 | 3,810 | 3,945 | 9,500 |
| 2015/09/18 | 3,800 | 3,840 | 3,795 | 3,840 | 3,300 |
| 2015/09/17 | 3,740 | 3,800 | 3,740 | 3,800 | 2,100 |
| 2015/09/16 | 3,810 | 3,810 | 3,705 | 3,740 | 2,200 |
| 2015/09/15 | 3,800 | 3,800 | 3,750 | 3,750 | 900 |
| 2015/09/14 | 3,700 | 3,815 | 3,700 | 3,800 | 4,500 |
| 2015/09/11 | 3,600 | 3,720 | 3,600 | 3,700 | 4,200 |
| 2015/09/10 | 3,490 | 3,580 | 3,430 | 3,580 | 4,000 |
| 2015/09/09 | 3,410 | 3,525 | 3,410 | 3,500 | 3,500 |
| 2015/09/08 | 3,565 | 3,565 | 3,270 | 3,270 | 5,500 |
| 2015/09/07 | 3,500 | 3,600 | 3,355 | 3,530 | 6,900 |
| 2015/09/04 | 3,690 | 3,690 | 3,590 | 3,690 | 2,800 |
| 2015/09/03 | 3,720 | 3,755 | 3,700 | 3,720 | 2,000 |
| 2015/09/02 | 3,600 | 3,765 | 3,580 | 3,700 | 6,800 |
| 2015/09/01 | 3,805 | 3,805 | 3,730 | 3,730 | 3,800 |
| 2015/08/31 | 3,770 | 3,805 | 3,705 | 3,805 | 8,100 |
| 2015/08/28 | 3,800 | 3,845 | 3,705 | 3,770 | 23,300 |
| 2015/08/27 | 3,475 | 3,670 | 3,475 | 3,545 | 23,900 |
| 2015/08/26 | 3,030 | 3,250 | 2,990 | 3,250 | 8,100 |
| 2015/08/25 | 2,835 | 3,215 | 2,813 | 2,980 | 15,000 |
| 2015/08/24 | 3,225 | 3,315 | 3,150 | 3,215 | 12,400 |
| 2015/08/21 | 3,540 | 3,580 | 3,435 | 3,435 | 5,300 |
| 2015/08/20 | 3,635 | 3,650 | 3,605 | 3,630 | 4,100 |
| 2015/08/19 | 3,640 | 3,640 | 3,630 | 3,630 | 1,000 |
| 2015/08/18 | 3,635 | 3,670 | 3,630 | 3,635 | 3,000 |
| 2015/08/17 | 3,615 | 3,630 | 3,610 | 3,630 | 2,500 |
| 2015/08/14 | 3,530 | 3,585 | 3,525 | 3,585 | 1,600 |
| 2015/08/13 | 3,595 | 3,600 | 3,450 | 3,520 | 5,200 |
| 2015/08/12 | 3,575 | 3,610 | 3,575 | 3,595 | 1,300 |
| 2015/08/11 | 3,640 | 3,640 | 3,560 | 3,610 | 3,100 |
| 2015/08/10 | 3,670 | 3,670 | 3,635 | 3,660 | 2,300 |
| 2015/08/07 | 3,705 | 3,705 | 3,615 | 3,660 | 5,100 |
| 2015/08/06 | 3,700 | 3,780 | 3,700 | 3,745 | 5,800 |
| 2015/08/05 | 3,625 | 3,660 | 3,620 | 3,660 | 4,100 |
| 2015/08/04 | 3,605 | 3,635 | 3,600 | 3,605 | 4,000 |
| 2015/08/03 | 3,450 | 3,580 | 3,445 | 3,575 | 10,300 |
| 2015/07/31 | 3,395 | 3,435 | 3,390 | 3,410 | 3,800 |
| 2015/07/30 | 3,385 | 3,395 | 3,385 | 3,385 | 1,700 |
| 2015/07/29 | 3,395 | 3,395 | 3,380 | 3,380 | 1,100 |
| 2015/07/28 | 3,370 | 3,370 | 3,345 | 3,370 | 3,000 |
| 2015/07/27 | 3,380 | 3,410 | 3,370 | 3,370 | 2,200 |
| 2015/07/24 | 3,410 | 3,415 | 3,365 | 3,380 | 5,300 |
| 2015/07/23 | 3,395 | 3,420 | 3,390 | 3,400 | 4,500 |
| 2015/07/22 | 3,430 | 3,430 | 3,355 | 3,385 | 7,700 |
| 2015/07/21 | 3,315 | 3,490 | 3,250 | 3,435 | 32,600 |
| 2015/07/17 | 3,080 | 3,105 | 3,075 | 3,105 | 3,100 |
| 2015/07/16 | 3,080 | 3,085 | 3,065 | 3,075 | 2,400 |
| 2015/07/15 | 3,075 | 3,075 | 3,065 | 3,065 | 2,100 |
| 2015/07/14 | 3,055 | 3,070 | 3,020 | 3,065 | 3,300 |
| 2015/07/13 | 3,020 | 3,030 | 3,020 | 3,020 | 900 |
| 2015/07/10 | 2,998 | 3,020 | 2,995 | 3,020 | 2,400 |
| 2015/07/09 | 2,981 | 2,999 | 2,920 | 2,998 | 16,800 |
| 2015/07/08 | 3,080 | 3,080 | 2,990 | 2,993 | 6,200 |
| 2015/07/07 | 3,090 | 3,100 | 3,070 | 3,070 | 1,600 |
| 2015/07/06 | 3,070 | 3,085 | 3,045 | 3,080 | 3,000 |
| 2015/07/03 | 3,040 | 3,070 | 3,035 | 3,070 | 1,000 |
| 2015/07/02 | 3,035 | 3,050 | 3,035 | 3,040 | 1,000 |
| 2015/07/01 | 3,080 | 3,080 | 2,980 | 3,025 | 7,700 |
| 2015/06/30 | 3,020 | 3,080 | 3,010 | 3,070 | 4,800 |
| 2015/06/29 | 3,050 | 3,080 | 3,000 | 3,050 | 6,100 |
| 2015/06/26 | 3,105 | 3,105 | 3,055 | 3,085 | 2,000 |
| 2015/06/25 | 3,075 | 3,075 | 3,055 | 3,055 | 2,400 |
| 2015/06/24 | 3,095 | 3,095 | 3,070 | 3,080 | 1,800 |
| 2015/06/23 | 3,110 | 3,110 | 3,070 | 3,095 | 1,800 |
| 2015/06/22 | 3,105 | 3,115 | 3,070 | 3,080 | 4,600 |
| 2015/06/19 | 3,100 | 3,100 | 3,085 | 3,090 | 4,100 |
| 2015/06/18 | 3,080 | 3,100 | 2,950 | 3,100 | 11,200 |
| 2015/06/17 | 3,075 | 3,075 | 3,065 | 3,075 | 800 |
| 2015/06/16 | 3,060 | 3,080 | 3,060 | 3,080 | 3,600 |
| 2015/06/15 | 3,060 | 3,065 | 3,050 | 3,050 | 2,300 |
| 2015/06/12 | 3,040 | 3,040 | 3,030 | 3,040 | 2,200 |
| 2015/06/11 | 3,030 | 3,040 | 3,015 | 3,040 | 600 |
| 2015/06/10 | 3,045 | 3,045 | 3,015 | 3,030 | 1,900 |
| 2015/06/09 | 3,010 | 3,010 | 2,995 | 2,995 | 1,100 |
| 2015/06/08 | 3,010 | 3,010 | 3,010 | 3,010 | 500 |
| 2015/06/05 | 3,015 | 3,020 | 3,010 | 3,010 | 1,000 |
| 2015/06/04 | 3,000 | 3,005 | 3,000 | 3,005 | 300 |
| 2015/06/03 | 3,005 | 3,020 | 3,005 | 3,020 | 800 |
| 2015/06/02 | 3,025 | 3,030 | 2,989 | 3,020 | 2,700 |
| 2015/06/01 | 3,075 | 3,075 | 3,020 | 3,050 | 2,500 |
| 2015/05/29 | 3,095 | 3,100 | 3,045 | 3,065 | 12,500 |
| 2015/05/28 | 3,030 | 3,075 | 3,025 | 3,035 | 17,000 |
| 2015/05/27 | 2,970 | 3,015 | 2,970 | 3,015 | 3,600 |
| 2015/05/26 | 2,990 | 2,990 | 2,965 | 2,970 | 2,100 |
| 2015/05/25 | 2,992 | 3,000 | 2,945 | 2,990 | 2,800 |
| 2015/05/22 | 3,000 | 3,000 | 2,984 | 2,991 | 4,800 |
| 2015/05/21 | 2,972 | 2,990 | 2,972 | 2,990 | 900 |
| 2015/05/20 | 2,980 | 2,990 | 2,968 | 2,968 | 1,000 |
| 2015/05/19 | 2,977 | 2,989 | 2,961 | 2,989 | 2,000 |
| 2015/05/18 | 2,952 | 2,972 | 2,946 | 2,951 | 1,100 |
| 2015/05/15 | 2,990 | 2,990 | 2,968 | 2,968 | 1,000 |
| 2015/05/14 | 2,999 | 2,999 | 2,983 | 2,985 | 2,300 |
| 2015/05/13 | 2,986 | 2,992 | 2,979 | 2,992 | 3,400 |
| 2015/05/12 | 2,950 | 2,964 | 2,950 | 2,960 | 1,600 |
| 2015/05/11 | 2,919 | 2,960 | 2,918 | 2,960 | 4,500 |
| 2015/05/08 | 2,917 | 2,917 | 2,901 | 2,909 | 2,400 |
| 2015/05/07 | 2,908 | 2,919 | 2,892 | 2,908 | 6,200 |
| 2015/05/01 | 2,911 | 2,920 | 2,900 | 2,910 | 5,000 |
| 2015/04/30 | 2,903 | 2,919 | 2,888 | 2,910 | 11,300 |
| 2015/04/28 | 2,986 | 2,986 | 2,931 | 2,943 | 26,800 |
| 2015/04/27 | 2,945 | 3,010 | 2,944 | 2,991 | 63,000 |
| 2015/04/24 | 2,996 | 3,090 | 2,996 | 3,030 | 89,700 |
| 2015/04/23 | 2,999 | 3,015 | 2,999 | 3,000 | 20,700 |
| 2015/04/22 | 2,997 | 3,020 | 2,997 | 3,005 | 12,200 |
| 2015/04/21 | 3,005 | 3,010 | 2,995 | 2,997 | 14,700 |
| 2015/04/20 | 3,000 | 3,025 | 3,000 | 3,015 | 10,100 |
| 2015/04/17 | 3,015 | 3,025 | 3,015 | 3,015 | 5,000 |
| 2015/04/16 | 3,055 | 3,055 | 3,015 | 3,030 | 8,100 |
| 2015/04/15 | 3,050 | 3,065 | 3,050 | 3,055 | 4,800 |
| 2015/04/14 | 3,025 | 3,050 | 3,020 | 3,045 | 8,000 |
| 2015/04/13 | 3,070 | 3,070 | 3,040 | 3,045 | 10,100 |
| 2015/04/10 | 3,105 | 3,105 | 3,085 | 3,090 | 8,500 |
| 2015/04/09 | 3,135 | 3,135 | 3,105 | 3,110 | 4,300 |
| 2015/04/08 | 3,095 | 3,125 | 3,095 | 3,105 | 7,800 |
| 2015/04/07 | 3,115 | 3,115 | 3,090 | 3,110 | 6,300 |
| 2015/04/06 | 3,095 | 3,120 | 3,095 | 3,115 | 3,900 |
| 2015/04/03 | 3,070 | 3,100 | 3,070 | 3,085 | 5,900 |
| 2015/04/02 | 3,065 | 3,105 | 3,065 | 3,085 | 5,400 |
| 2015/04/01 | 3,060 | 3,095 | 3,060 | 3,075 | 5,800 |
| 2015/03/31 | 3,075 | 3,120 | 3,075 | 3,100 | 13,100 |
| 2015/03/30 | 3,035 | 3,095 | 3,015 | 3,095 | 12,300 |
| 2015/03/27 | 2,974 | 3,015 | 2,974 | 2,995 | 12,500 |
| 2015/03/26 | 2,926 | 2,980 | 2,925 | 2,980 | 4,000 |
| 2015/03/25 | 2,947 | 2,973 | 2,850 | 2,946 | 6,500 |
| 2015/03/24 | 2,956 | 2,957 | 2,955 | 2,957 | 2,600 |
| 2015/03/23 | 2,979 | 2,979 | 2,965 | 2,968 | 3,100 |
| 2015/03/20 | 2,985 | 2,985 | 2,970 | 2,980 | 1,100 |
| 2015/03/19 | 2,993 | 2,993 | 2,985 | 2,985 | 1,300 |
| 2015/03/18 | 2,952 | 2,985 | 2,952 | 2,985 | 4,400 |
| 2015/03/17 | 2,947 | 2,950 | 2,921 | 2,950 | 4,600 |
| 2015/03/16 | 2,893 | 2,914 | 2,893 | 2,914 | 2,900 |
| 2015/03/13 | 2,853 | 2,888 | 2,853 | 2,875 | 2,800 |
| 2015/03/12 | 2,845 | 2,854 | 2,843 | 2,852 | 4,700 |
| 2015/03/11 | 2,846 | 2,874 | 2,846 | 2,865 | 3,300 |
| 2015/03/10 | 2,935 | 2,935 | 2,800 | 2,883 | 12,000 |
| 2015/03/09 | 2,944 | 2,947 | 2,939 | 2,940 | 5,500 |
| 2015/03/06 | 2,943 | 2,948 | 2,942 | 2,948 | 2,200 |
| 2015/03/05 | 2,937 | 2,945 | 2,937 | 2,942 | 1,700 |
| 2015/03/04 | 2,928 | 2,948 | 2,928 | 2,948 | 3,100 |
| 2015/03/03 | 2,924 | 2,945 | 2,923 | 2,925 | 6,700 |
| 2015/03/02 | 2,909 | 2,926 | 2,887 | 2,924 | 6,600 |
| 2015/02/27 | 2,928 | 2,930 | 2,924 | 2,924 | 6,100 |
| 2015/02/26 | 2,922 | 2,927 | 2,921 | 2,927 | 4,300 |
| 2015/02/25 | 2,915 | 2,918 | 2,910 | 2,918 | 3,600 |
| 2015/02/24 | 2,895 | 2,905 | 2,895 | 2,900 | 1,700 |
| 2015/02/23 | 2,914 | 2,914 | 2,895 | 2,895 | 3,200 |
| 2015/02/20 | 2,899 | 2,901 | 2,897 | 2,898 | 4,500 |
| 2015/02/19 | 2,895 | 2,896 | 2,888 | 2,889 | 3,000 |
| 2015/02/18 | 2,885 | 2,893 | 2,882 | 2,885 | 3,100 |
| 2015/02/17 | 2,866 | 2,877 | 2,860 | 2,877 | 3,400 |
| 2015/02/16 | 2,850 | 2,850 | 2,840 | 2,846 | 2,800 |
| 2015/02/13 | 2,824 | 2,827 | 2,824 | 2,826 | 1,300 |
| 2015/02/12 | 2,820 | 2,823 | 2,806 | 2,811 | 1,800 |
| 2015/02/10 | 2,785 | 2,838 | 2,785 | 2,801 | 3,200 |
| 2015/02/09 | 2,780 | 2,782 | 2,778 | 2,782 | 2,700 |
| 2015/02/06 | 2,776 | 2,778 | 2,770 | 2,778 | 2,400 |
| 2015/02/05 | 2,775 | 2,776 | 2,770 | 2,776 | 1,700 |
| 2015/02/04 | 2,774 | 2,774 | 2,770 | 2,770 | 1,400 |
| 2015/02/03 | 2,778 | 2,778 | 2,761 | 2,769 | 3,600 |
| 2015/02/02 | 2,749 | 2,755 | 2,745 | 2,755 | 5,600 |
| 2015/01/30 | 2,741 | 2,743 | 2,738 | 2,742 | 2,600 |
| 2015/01/29 | 2,726 | 2,741 | 2,726 | 2,741 | 1,200 |
| 2015/01/28 | 2,725 | 2,725 | 2,725 | 2,725 | 1,100 |
| 2015/01/27 | 2,730 | 2,733 | 2,716 | 2,716 | 3,800 |
| 2015/01/26 | 2,720 | 2,720 | 2,716 | 2,720 | 1,000 |
| 2015/01/23 | 2,706 | 2,710 | 2,706 | 2,709 | 1,400 |
| 2015/01/22 | 2,700 | 2,710 | 2,700 | 2,710 | 3,100 |
| 2015/01/21 | 2,699 | 2,699 | 2,693 | 2,699 | 2,200 |
| 2015/01/20 | 2,692 | 2,698 | 2,692 | 2,698 | 2,300 |
| 2015/01/19 | 2,691 | 2,692 | 2,690 | 2,692 | 1,300 |
| 2015/01/16 | 2,690 | 2,693 | 2,668 | 2,687 | 2,500 |
| 2015/01/15 | 2,675 | 2,690 | 2,675 | 2,689 | 1,000 |
| 2015/01/14 | 2,677 | 2,677 | 2,668 | 2,672 | 1,000 |
| 2015/01/13 | 2,685 | 2,685 | 2,677 | 2,677 | 2,300 |
| 2015/01/09 | 2,664 | 2,674 | 2,664 | 2,674 | 2,300 |
| 2015/01/08 | 2,670 | 2,670 | 2,651 | 2,653 | 2,200 |
| 2015/01/07 | 2,674 | 2,674 | 2,665 | 2,670 | 800 |
| 2015/01/06 | 2,664 | 2,671 | 2,640 | 2,645 | 3,800 |
| 2015/01/05 | 2,630 | 2,640 | 2,630 | 2,640 | 600 |