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 |
|---|---|---|---|---|---|
| 2024/05/17 | 2,046 | 2,068 | 2,035 | 2,068 | 7,300 |
| 2024/05/16 | 2,041 | 2,041 | 2,018 | 2,029 | 7,000 |
| 2024/05/15 | 2,083 | 2,083 | 2,049 | 2,049 | 6,600 |
| 2024/05/14 | 2,078 | 2,090 | 2,063 | 2,082 | 9,600 |
| 2024/05/13 | 2,053 | 2,078 | 2,049 | 2,078 | 6,800 |
| 2024/05/10 | 2,050 | 2,061 | 2,040 | 2,053 | 6,600 |
| 2024/05/09 | 2,070 | 2,070 | 2,038 | 2,038 | 11,600 |
| 2024/05/08 | 2,035 | 2,084 | 2,034 | 2,063 | 17,700 |
| 2024/05/07 | 2,034 | 2,034 | 2,017 | 2,026 | 10,700 |
| 2024/05/02 | 2,016 | 2,051 | 2,005 | 2,033 | 21,400 |
| 2024/05/01 | 2,034 | 2,034 | 1,986 | 2,010 | 28,200 |
| 2024/04/30 | 2,064 | 2,064 | 2,034 | 2,034 | 25,800 |
| 2024/04/26 | 2,068 | 2,078 | 2,023 | 2,072 | 113,200 |
| 2024/04/25 | 2,094 | 2,097 | 2,083 | 2,086 | 271,800 |
| 2024/04/24 | 2,091 | 2,108 | 2,091 | 2,093 | 50,800 |
| 2024/04/23 | 2,112 | 2,112 | 2,090 | 2,097 | 31,300 |
| 2024/04/22 | 2,090 | 2,116 | 2,086 | 2,105 | 28,000 |
| 2024/04/19 | 2,120 | 2,128 | 2,090 | 2,102 | 22,000 |
| 2024/04/18 | 2,110 | 2,144 | 2,109 | 2,125 | 18,800 |
| 2024/04/17 | 2,111 | 2,134 | 2,111 | 2,115 | 13,400 |
| 2024/04/16 | 2,125 | 2,130 | 2,114 | 2,114 | 16,800 |
| 2024/04/15 | 2,117 | 2,140 | 2,113 | 2,140 | 20,700 |
| 2024/04/12 | 2,145 | 2,146 | 2,122 | 2,122 | 35,500 |
| 2024/04/11 | 2,182 | 2,186 | 2,146 | 2,152 | 39,300 |
| 2024/04/10 | 2,190 | 2,196 | 2,189 | 2,191 | 10,600 |
| 2024/04/09 | 2,168 | 2,188 | 2,168 | 2,188 | 16,100 |
| 2024/04/08 | 2,188 | 2,189 | 2,160 | 2,171 | 19,200 |
| 2024/04/05 | 2,156 | 2,189 | 2,147 | 2,165 | 24,100 |
| 2024/04/04 | 2,131 | 2,168 | 2,131 | 2,166 | 21,200 |
| 2024/04/03 | 2,120 | 2,144 | 2,111 | 2,135 | 19,800 |
| 2024/04/02 | 2,140 | 2,145 | 2,122 | 2,130 | 15,000 |
| 2024/04/01 | 2,120 | 2,147 | 2,120 | 2,136 | 19,500 |
| 2024/03/29 | 2,135 | 2,151 | 2,116 | 2,120 | 27,800 |
| 2024/03/28 | 2,092 | 2,141 | 2,091 | 2,128 | 22,100 |
| 2024/03/27 | 2,082 | 2,119 | 2,077 | 2,119 | 17,300 |
| 2024/03/26 | 2,063 | 2,078 | 2,062 | 2,075 | 7,100 |
| 2024/03/25 | 2,061 | 2,074 | 2,048 | 2,057 | 11,600 |
| 2024/03/22 | 2,080 | 2,080 | 2,055 | 2,059 | 8,600 |
| 2024/03/21 | 2,053 | 2,079 | 2,045 | 2,079 | 12,600 |
| 2024/03/19 | 2,038 | 2,049 | 2,030 | 2,049 | 9,600 |
| 2024/03/18 | 2,043 | 2,043 | 2,021 | 2,032 | 9,500 |
| 2024/03/15 | 2,021 | 2,043 | 2,017 | 2,043 | 11,900 |
| 2024/03/14 | 1,991 | 2,031 | 1,991 | 2,024 | 8,900 |
| 2024/03/13 | 2,010 | 2,012 | 1,981 | 1,995 | 4,800 |
| 2024/03/12 | 1,988 | 2,001 | 1,978 | 1,992 | 6,400 |
| 2024/03/11 | 1,999 | 2,020 | 1,979 | 1,985 | 11,700 |
| 2024/03/08 | 1,998 | 2,006 | 1,992 | 1,995 | 5,400 |
| 2024/03/07 | 2,025 | 2,025 | 1,970 | 2,003 | 13,300 |
| 2024/03/06 | 1,951 | 2,030 | 1,946 | 2,008 | 27,000 |
| 2024/03/05 | 1,940 | 1,960 | 1,920 | 1,950 | 16,300 |
| 2024/03/04 | 1,988 | 1,988 | 1,935 | 1,939 | 21,900 |
| 2024/03/01 | 1,993 | 2,000 | 1,952 | 1,960 | 29,500 |
| 2024/02/29 | 1,940 | 1,993 | 1,934 | 1,971 | 21,900 |
| 2024/02/28 | 2,005 | 2,009 | 1,901 | 1,972 | 90,800 |
| 2024/02/27 | 2,167 | 2,203 | 1,960 | 2,009 | 282,200 |
| 2024/02/26 | 2,122 | 2,170 | 2,092 | 2,169 | 69,200 |
| 2024/02/22 | 2,050 | 2,103 | 2,048 | 2,099 | 30,200 |
| 2024/02/21 | 2,030 | 2,035 | 2,000 | 2,030 | 24,500 |
| 2024/02/20 | 2,001 | 2,034 | 2,001 | 2,023 | 31,500 |
| 2024/02/19 | 1,946 | 1,994 | 1,944 | 1,994 | 15,600 |
| 2024/02/16 | 1,926 | 1,944 | 1,926 | 1,944 | 5,400 |
| 2024/02/15 | 1,970 | 1,970 | 1,917 | 1,917 | 7,600 |
| 2024/02/14 | 1,979 | 1,979 | 1,922 | 1,970 | 8,600 |
| 2024/02/13 | 1,950 | 1,977 | 1,920 | 1,977 | 19,900 |
| 2024/02/09 | 1,915 | 1,926 | 1,905 | 1,911 | 4,400 |
| 2024/02/08 | 1,931 | 1,935 | 1,924 | 1,924 | 2,900 |
| 2024/02/07 | 1,935 | 1,939 | 1,930 | 1,931 | 2,200 |
| 2024/02/06 | 1,944 | 1,945 | 1,935 | 1,939 | 3,900 |
| 2024/02/05 | 1,937 | 1,938 | 1,931 | 1,938 | 4,100 |
| 2024/02/02 | 1,922 | 1,930 | 1,920 | 1,925 | 1,900 |
| 2024/02/01 | 1,916 | 1,929 | 1,915 | 1,929 | 5,300 |
| 2024/01/31 | 1,913 | 1,919 | 1,913 | 1,917 | 2,000 |
| 2024/01/30 | 1,914 | 1,914 | 1,910 | 1,913 | 1,700 |
| 2024/01/29 | 1,900 | 1,915 | 1,900 | 1,915 | 4,100 |
| 2024/01/26 | 1,924 | 1,924 | 1,900 | 1,900 | 7,500 |
| 2024/01/25 | 1,915 | 1,922 | 1,912 | 1,914 | 3,100 |
| 2024/01/24 | 1,930 | 1,930 | 1,913 | 1,915 | 4,600 |
| 2024/01/23 | 1,920 | 1,935 | 1,920 | 1,929 | 6,000 |
| 2024/01/22 | 1,909 | 1,924 | 1,909 | 1,920 | 4,600 |
| 2024/01/19 | 1,910 | 1,910 | 1,903 | 1,906 | 3,200 |
| 2024/01/18 | 1,898 | 1,908 | 1,898 | 1,902 | 4,800 |
| 2024/01/17 | 1,884 | 1,899 | 1,884 | 1,898 | 5,000 |
| 2024/01/16 | 1,890 | 1,897 | 1,873 | 1,882 | 6,100 |
| 2024/01/15 | 1,887 | 1,900 | 1,871 | 1,889 | 9,100 |
| 2024/01/12 | 1,883 | 1,895 | 1,870 | 1,870 | 9,000 |
| 2024/01/11 | 1,902 | 1,912 | 1,874 | 1,882 | 9,100 |
| 2024/01/10 | 1,898 | 1,926 | 1,882 | 1,901 | 12,200 |
| 2024/01/09 | 1,870 | 1,885 | 1,861 | 1,881 | 10,100 |
| 2024/01/05 | 1,859 | 1,868 | 1,852 | 1,868 | 5,800 |
| 2024/01/04 | 1,834 | 1,845 | 1,815 | 1,841 | 8,000 |