[3053 東証1部] ペッパーフードサービス 日足 時系列データ

[3053 東証1部] ペッパーフードサービス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-207200.007340.007160.007310.003808002766986000
2017-11-177380.007470.007110.007200.005619004085772000
2017-11-166740.007270.006720.007250.009077006476965000
2017-11-157140.007160.006700.006920.007452005156843000
2017-11-147320.007340.007180.007220.003909002833482000
2017-11-137310.007410.007100.007230.004628003350661000
2017-11-107020.007230.006990.007200.004383003114331000
2017-11-097170.007450.006920.007130.0011803008424950000
2017-11-087120.007730.007030.007350.0013345009871841000
2017-11-077060.007220.006920.007080.006576004649502000
2017-11-066760.007150.006600.007060.009324006437178000
2017-11-026920.007060.006530.006660.008908005996573000
2017-11-017100.007170.006760.006900.0010898007570658000
2017-10-316840.007540.006520.006680.00293390020359904000
2017-10-307500.008230.007480.007840.00215050016798337000
2017-10-276520.007250.006510.007250.00179460012438514000
2017-10-266450.006590.006100.006380.009146005836652000
2017-10-256280.006540.006220.006350.0013071008337319000
2017-10-245690.006130.005570.005980.0013175007766880000
2017-10-235560.005780.005510.005740.0010414005896324000
2017-10-205330.005500.005220.005400.007855004230971000
2017-10-195250.005300.005160.005300.004497002355809000
2017-10-185050.005250.005050.005140.003890002003092000
2017-10-175310.005330.005030.005100.005320002744430000
2017-10-165310.005350.005120.005210.004538002373016000
2017-10-135250.005530.005170.005300.007876004200530000
2017-10-124930.005400.004930.005380.0014186007376870000
2017-10-114690.004895.004520.004835.0014215006676092500
2017-10-105300.005410.004710.004870.0014685007333004500
2017-10-065310.005600.005170.005360.009959005365997000
2017-10-055750.005830.005140.005440.00192610010689224000
2017-10-045670.005970.005630.005950.0014357008334549000
2017-10-035080.005500.005060.005470.0012924006871085000
2017-10-024810.004975.004760.004970.006914003383098500
2017-09-294600.004785.004575.004740.007187003377971500
2017-09-284700.004900.004360.004715.00220850010362118000
2017-09-274525.004720.004420.004585.008953004083311500
2017-09-264300.004505.004230.004405.007112003117001000
2017-09-254125.004495.004110.004395.0011806005112243000
2017-09-223945.004060.003805.004025.007110002816942500
2017-09-213780.003920.003760.003900.003631001402187000
2017-09-203975.004100.003680.003755.0010355003969407500
2017-09-193800.003980.003795.003955.007547002954625000
2017-09-153600.003780.003530.003750.006436002374587500
2017-09-143545.003625.003500.003600.002937001047681500
2017-09-133635.003650.003450.003500.004634001630349500
2017-09-123745.003790.003570.003605.005155001879196500
2017-09-113530.003745.003500.003680.007488002707853500
2017-09-083495.003530.003405.003425.00249500863253500
2017-09-073435.003585.003380.003530.005311001859927000
2017-09-063200.003400.003180.003380.003614001191911500
2017-09-053380.003485.003300.003315.003579001214419500
2017-09-043330.003455.003265.003400.00256200860434000
2017-09-013295.003425.003220.003385.004006001341025500
2017-08-313500.003500.003330.003335.005018001698015000
2017-08-303625.003625.003505.003520.003875001380611500
2017-08-293450.003630.003375.003550.006388002242660000
2017-08-286580.006960.006570.006840.003096002103907000
2017-08-257040.007170.006750.006770.003460002414484000
2017-08-246580.007200.006410.007110.009929006756798000
2017-08-237680.007750.006880.007020.00138720010019843000
2017-08-227300.007690.007240.007550.00179020013332739000
2017-08-216420.007280.006420.007150.00232330016054768000
2017-08-185970.006330.005930.006330.005752003535603000
2017-08-176000.006380.005850.006110.0011824007193534000
2017-08-165500.006180.005300.005850.00175930010206024000
2017-08-155000.005180.004860.005180.004217002114198500
2017-08-144630.005000.004615.004935.004167002021777000
2017-08-104600.004795.004570.004720.003929001850469000
2017-08-094565.004720.004390.004680.007174003296413000
2017-08-084120.004340.004090.004285.00229500973793500
2017-08-074095.004170.004050.004135.00106100437134000
2017-08-044100.004130.004005.004095.00172700703325500
2017-08-034005.004210.003920.004195.003548001455487000
2017-08-023720.004025.003720.003935.002995001163831500
2017-08-014070.004070.003680.003790.006411002434224000
2017-07-314205.004340.004065.004085.005143002162886500
2017-07-284140.004140.004060.004085.0096700396269500
2017-07-274050.004130.004035.004095.00130000531871500
2017-07-264060.004195.004020.004075.00203100829541500
2017-07-254210.004295.004080.004095.00129400538115000
2017-07-244160.004270.004070.004235.00163000678632500
2017-07-214090.004250.004015.004180.003452001422720500
2017-07-204390.004400.004140.004175.002580001099454500
2017-07-194500.004535.004225.004350.005535002395976000
2017-07-184700.004745.004515.004570.003740001729549000
2017-07-144430.004460.004285.004350.00147000639090500
2017-07-134490.004570.004345.004385.00170900756753000
2017-07-124550.004670.004470.004470.00214200975425500
2017-07-114400.004525.004400.004485.00153500686814000
2017-07-104310.004475.004290.004370.0087100381115000
2017-07-074355.004450.004205.004310.00162600699585500
2017-07-064500.004625.004370.004380.00193200861336000
2017-07-054545.004700.004485.004515.00196300898169000
2017-07-044670.004825.004430.004485.003831001768206500
2017-07-034300.004665.004240.004625.003958001780307500
2017-06-304030.004305.004025.004275.002666001116611500
2017-06-294060.004115.004035.004075.0068700280675500
2017-06-284055.004190.004010.004050.00181800743359500
2017-06-274200.004225.004025.004120.00217000891738500
2017-06-264010.004240.004010.004165.00204500850136000
2017-06-234090.004125.003915.004010.00206000825386500
2017-06-224100.004130.004040.004065.0075300306658000
2017-06-214010.004175.004000.004095.00103500422683000
2017-06-204245.004265.004000.004070.00218000899183500
2017-06-194240.004275.004150.004190.00216100908033500
2017-06-163960.004280.003960.004245.002552001056371500
2017-06-154300.004420.003900.004030.006049002535373000
2017-06-143990.004180.003915.004040.003846001548572000
2017-06-133550.004050.003510.003910.004968001878090500
2017-06-123520.003530.003395.003500.00200500696699500
2017-06-093365.003550.003365.003535.00234200819039000
2017-06-083530.003600.003370.003385.002913001011960000
2017-06-073230.003500.003230.003500.003296001124517500
2017-06-063140.003270.003130.003225.00123000394140500
2017-06-053105.003285.003095.003165.00222300708695000
2017-06-023220.003225.003055.003120.00263900825745500
2017-06-013285.003300.003205.003210.00122500397923500
2017-05-313280.003380.003255.003285.00130300430556000
2017-05-303390.003415.003235.003265.00193100638651500
2017-05-293230.003400.003210.003355.00191300636067000
2017-05-263075.003225.003045.003215.00180800571985500
2017-05-253270.003270.003125.003135.00159200504311500
2017-05-243275.003305.003200.003245.00144300471773500
2017-05-233150.003275.003015.003245.003972001245014000
2017-05-223300.003400.003125.003165.004535001488691500
2017-05-193145.003275.003085.003200.004325001373078500
2017-05-182800.003125.002798.003075.005955001787994200
2017-05-172865.002928.002810.002841.00232100662947100
2017-05-162750.002885.002737.002874.00254700720289300
2017-05-152587.002815.002565.002800.004115001120052000
2017-05-122500.002555.002481.002555.00129200325398400
2017-05-112607.002607.002505.002530.00143400364871900
2017-05-102496.002578.002460.002557.00209100525826400
2017-05-092647.002647.002496.002498.00321400819263600
2017-05-082540.002638.002402.002597.00368900930281300
2017-05-022380.002611.002315.002390.008988002173034900
2017-05-012369.002369.002356.002369.00403800956536400
2017-04-281991.001994.001926.001969.00135700264535100
2017-04-271986.002017.001918.001999.00169600332802900
2017-04-262100.002100.001972.001972.00325500657254300
2017-04-251902.002040.001880.001991.00445200879761700
2017-04-241888.001899.001800.001863.00110500205149700
2017-04-211917.001938.001857.001890.00129200244504900
2017-04-201820.001921.001815.001908.00263400496167100
2017-04-191803.001830.001794.001813.00101500184306100
2017-04-181850.001850.001770.001803.00145700263977600
2017-04-171680.001790.001668.001785.00171900298538400
2017-04-141663.001733.001630.001651.00145100244803800
2017-04-131550.001659.001533.001653.00118100189953300
2017-04-121623.001623.001557.001579.0063600100812700
2017-04-111605.001627.001563.001611.0065100103933100
2017-04-101580.001633.001574.001610.0078200125308200
2017-04-071540.001592.001491.001570.00110900170975400
2017-04-061580.001595.001513.001533.00166900257865900
2017-04-051636.001682.001582.001609.00113300183920700
2017-04-041784.001784.001631.001636.00233900394001300
2017-04-031783.001810.001745.001793.0085100151757600
2017-03-311814.001838.001774.001783.0087900158448700
2017-03-301845.001850.001764.001792.00148700267361100
2017-03-291750.001850.001732.001850.00144600258903100
2017-03-281674.001720.001672.001720.005760097367100
2017-03-271693.001714.001660.001674.0068800115587900
2017-03-241696.001714.001661.001691.0072500121826300
2017-03-231740.001749.001656.001681.0082500140321900
2017-03-221630.001708.001618.001708.0080600133962100
2017-03-211662.001682.001618.001666.00121200200257700
2017-03-171749.001780.001685.001690.00170000293068200
2017-03-161630.001735.001607.001710.00257700432201800
2017-03-151786.001790.001616.001635.00386200650114700
2017-03-141939.001959.001740.001798.00326500596300000
2017-03-131831.001950.001831.001919.00178900340760300
2017-03-101800.001863.001782.001822.00162200295002200
2017-03-091731.001781.001730.001779.0097700172138700
2017-03-081724.001746.001675.001720.00119400205003900
2017-03-071670.001790.001670.001728.00195500340158500
2017-03-061675.001684.001624.001669.00126500209436000
2017-03-031545.001695.001539.001646.00308900500421300
2017-03-021516.001534.001476.001524.0079900120998300
2017-03-011521.001550.001454.001511.00175000261903600
2017-02-281550.001597.001525.001542.00148500231552800
2017-02-271503.001598.001480.001568.00258400396762200
2017-02-241402.001499.001402.001475.00138900203413300
2017-02-231452.001465.001407.001421.0085100121687400
2017-02-221370.001460.001366.001438.00147700210850800
2017-02-211332.001416.001332.001366.00132300181207400
2017-02-201396.001500.001370.001392.00281600403016800
2017-02-171250.001400.001249.001388.00269400359595400
2017-02-161270.001280.001240.001246.005690071522800
2017-02-151280.001280.001228.001272.00137200172873700
2017-02-141213.001306.001211.001306.00110000136345800
2017-02-131196.001220.001196.001215.0085200103025900
2017-02-101203.001208.001192.001194.004420053118400
2017-02-091200.001201.001188.001194.003450041260500
2017-02-081187.001199.001179.001199.002680031869700
2017-02-071185.001197.001181.001183.002650031471800
2017-02-061180.001194.001172.001183.002220026174800
2017-02-031182.001189.001166.001171.004050047572600
2017-02-021197.001198.001180.001182.002690031932200
2017-02-011187.001202.001181.001197.002550030429700
2017-01-311189.001208.001187.001208.005930071093600
2017-01-301173.001184.001173.001176.002940034664000
2017-01-271188.001188.001167.001171.003830045043700
2017-01-261184.001184.001170.001180.002000023523000
2017-01-251178.001186.001173.001173.001650019461800
2017-01-241186.001188.001175.001176.002320027421600
2017-01-231208.001212.001184.001186.003640043469300
2017-01-201214.001214.001188.001193.002880034496100
2017-01-191188.001205.001187.001200.003290039395000
2017-01-181191.001199.001181.001183.002900034465500
2017-01-171199.001214.001193.001200.003240038967900
2017-01-161200.001207.001195.001198.001720020640300
2017-01-131188.001209.001187.001203.002580030889100
2017-01-121210.001210.001192.001192.002930035147200
2017-01-111201.001210.001192.001209.003060036771800
2017-01-101198.001205.001192.001205.004270051210300
2017-01-061190.001193.001186.001188.001850021981500
2017-01-051186.001197.001186.001190.003210038233800
2017-01-041195.001200.001185.001188.003760044727200
2016-12-301176.001212.001176.001195.006470077599300
2016-12-291195.001195.001178.001183.004510053408300
2016-12-281185.001203.001180.001182.00129700153916600
2016-12-271219.001230.001219.001225.0099200121631300
2016-12-261204.001221.001202.001221.0083200100757600
2016-12-221205.001208.001198.001202.004190050479100
2016-12-211206.001208.001196.001198.007920095120300
2016-12-201201.001207.001200.001206.003570042969900
2016-12-191202.001204.001196.001198.007410088908400
2016-12-161203.001207.001201.001202.003750045137600
2016-12-151212.001214.001204.001206.003280039632200
2016-12-141212.001212.001200.001212.002870034653100
2016-12-131200.001206.001195.001205.004520054218900
2016-12-121211.001211.001196.001199.006360076545100
2016-12-091220.001220.001201.001206.005080061379300
2016-12-081223.001227.001220.001220.004270052226900
2016-12-071237.001237.001222.001224.003600044217500
2016-12-061240.001241.001232.001237.003500043287500
2016-12-051240.001240.001219.001225.005850071991600
2016-12-021214.001228.001196.001200.003950047683700
2016-12-011228.001235.001210.001214.004870059644800
2016-11-301215.001230.001214.001225.003060037436300
2016-11-291222.001223.001212.001212.002330028385100
2016-11-281200.001225.001198.001223.004450053837700
2016-11-251209.001215.001190.001195.003370040515100
2016-11-241192.001219.001191.001209.005520066444200
2016-11-221188.001197.001183.001192.001910022722400
2016-11-211190.001191.001178.001189.002650031378200
2016-11-181198.001198.001175.001178.002630031171300
2016-11-171198.001198.001183.001191.001980023551700
2016-11-161185.001195.001180.001195.003740044430100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter