日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京一番フーズ(3067)の株価時系列情報

東京一番フーズ(3067)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
2010/12/30 21,000 21,000 20,400 20,400 3
2010/12/29 20,900 21,000 20,600 20,600 14
2010/12/28 20,600 20,600 20,600 20,600 1
2010/12/27 20,040 20,100 19,820 20,100 54
2010/12/24 20,140 20,140 20,040 20,040 5
2010/12/22 20,150 20,150 20,140 20,140 7
2010/12/21 20,150 20,150 20,150 20,150 10
2010/12/20 20,150 20,150 20,150 20,150 2
2010/12/17 20,100 20,200 20,100 20,200 8
2010/12/16 0 0 0 20,100 0
2010/12/15 20,110 20,110 20,100 20,100 2
2010/12/14 20,000 20,400 20,000 20,400 15
2010/12/13 0 0 0 21,000 0
2010/12/10 20,500 21,000 20,500 21,000 32
2010/12/09 20,490 20,500 20,390 20,500 10
2010/12/08 19,400 20,200 19,000 20,200 51
2010/12/07 20,200 20,200 19,800 19,800 20
2010/12/06 21,000 21,000 20,500 20,500 10
2010/12/03 20,900 20,900 20,100 20,500 14
2010/12/02 19,380 21,100 19,380 21,100 29
2010/12/01 19,420 19,440 19,400 19,440 9
2010/11/30 19,000 19,400 19,000 19,400 4
2010/11/29 19,380 19,380 18,510 18,560 21
2010/11/26 0 0 0 19,390 0
2010/11/25 19,000 19,390 19,000 19,390 5
2010/11/24 19,000 19,000 18,700 18,700 12
2010/11/22 18,400 18,800 18,400 18,800 3
2010/11/19 18,500 18,500 18,300 18,300 4
2010/11/18 18,500 18,500 18,200 18,200 8
2010/11/17 18,790 18,790 18,700 18,700 4
2010/11/16 18,600 18,600 18,600 18,600 25
2010/11/15 18,800 18,800 18,500 18,500 11
2010/11/12 18,000 18,500 18,000 18,500 10
2010/11/11 17,890 18,500 17,890 18,500 10
2010/11/10 17,170 17,300 17,170 17,300 23
2010/11/09 17,600 17,990 17,350 17,350 21
2010/11/08 18,000 18,000 18,000 18,000 5
2010/11/05 18,000 18,000 17,600 17,600 28
2010/11/04 17,980 18,100 17,980 18,100 11
2010/11/02 18,800 18,890 17,980 17,980 7
2010/11/01 18,000 18,800 18,000 18,800 26
2010/10/29 18,230 18,240 18,210 18,210 9
2010/10/28 18,100 18,200 18,100 18,200 15
2010/10/27 18,500 18,800 18,400 18,800 13
2010/10/26 18,600 19,200 18,400 19,200 20
2010/10/25 19,000 19,000 19,000 19,000 8
2010/10/22 19,380 19,380 19,200 19,200 3
2010/10/21 19,400 19,780 19,400 19,780 8
2010/10/20 0 0 0 19,400 0
2010/10/19 0 0 0 19,400 0
2010/10/18 0 0 0 19,400 0
2010/10/15 19,500 19,500 19,400 19,400 10
2010/10/14 19,210 19,500 19,150 19,500 18
2010/10/13 0 0 0 20,450 0
2010/10/12 20,450 20,450 20,450 20,450 6
2010/10/08 20,200 20,200 20,200 20,200 5
2010/10/07 19,210 19,210 19,210 19,210 6
2010/10/06 19,220 19,220 19,220 19,220 1
2010/10/05 19,100 19,110 19,100 19,110 19
2010/10/04 20,000 20,000 19,100 19,100 19
2010/10/01 20,020 20,020 19,990 20,000 41
2010/09/30 20,010 20,180 20,000 20,180 13
2010/09/29 20,020 20,020 20,010 20,020 8
2010/09/28 20,010 20,730 20,000 20,000 40
2010/09/27 22,000 22,200 21,890 22,200 26
2010/09/24 21,270 22,200 21,000 21,050 45
2010/09/22 21,500 21,510 21,450 21,510 29
2010/09/21 21,300 22,200 21,300 22,000 19
2010/09/17 22,200 22,200 21,220 22,100 32
2010/09/16 21,400 22,200 21,400 22,200 5
2010/09/15 21,220 21,650 21,220 21,650 3
2010/09/14 21,240 21,240 21,220 21,220 6
2010/09/13 22,000 22,000 21,150 21,150 26
2010/09/10 21,620 22,000 21,620 22,000 11
2010/09/09 21,040 21,120 21,040 21,120 6
2010/09/08 22,500 22,500 21,000 22,500 35
2010/09/07 23,000 23,000 22,500 22,500 9
2010/09/06 21,900 23,000 21,800 23,000 20
2010/09/03 22,400 22,400 22,400 22,400 11
2010/09/02 21,500 23,500 21,500 22,400 42
2010/09/01 21,000 21,000 21,000 21,000 10
2010/08/31 21,980 21,980 21,000 21,000 9
2010/08/30 20,380 21,700 20,220 21,700 12
2010/08/27 20,640 20,880 20,640 20,880 2
2010/08/26 20,600 21,070 20,110 21,070 8
2010/08/25 20,620 20,620 20,600 20,600 11
2010/08/24 21,090 21,500 20,620 21,500 12
2010/08/23 20,900 20,900 20,620 20,620 6
2010/08/20 20,500 21,800 20,500 21,800 18
2010/08/19 0 0 0 21,000 0
2010/08/18 21,100 21,500 21,000 21,000 9
2010/08/17 21,490 21,490 21,300 21,300 7
2010/08/16 20,200 21,000 20,100 21,000 14
2010/08/13 20,500 20,500 20,500 20,500 2
2010/08/12 21,900 21,900 21,900 21,900 5
2010/08/11 20,500 21,000 20,500 20,500 7
2010/08/10 21,660 21,660 20,000 20,000 53
2010/08/09 20,990 20,990 20,160 20,160 6
2010/08/06 21,990 21,990 21,990 21,990 2
2010/08/05 21,530 21,530 21,530 21,530 20
2010/08/04 20,300 21,000 20,300 20,900 13
2010/08/03 21,290 21,890 19,500 19,500 73
2010/08/02 21,000 21,160 20,660 21,160 15
2010/07/30 0 0 0 21,000 0
2010/07/29 21,000 21,000 21,000 21,000 1
2010/07/28 0 0 0 20,810 0
2010/07/27 20,900 21,000 20,800 20,810 8
2010/07/26 20,800 20,800 20,800 20,800 10
2010/07/23 20,890 20,890 20,890 20,890 7
2010/07/22 20,990 20,990 19,990 19,990 6
2010/07/21 19,700 19,800 19,700 19,800 16
2010/07/20 20,000 20,000 20,000 20,000 4
2010/07/16 20,100 20,100 20,100 20,100 5
2010/07/15 0 0 0 20,100 0
2010/07/14 0 0 0 20,100 0
2010/07/13 20,100 20,100 20,100 20,100 1
2010/07/12 20,100 20,100 20,100 20,100 1
2010/07/09 20,500 20,500 20,100 20,100 11
2010/07/08 21,000 21,000 20,000 20,000 45
2010/07/07 21,000 21,000 20,500 20,500 26
2010/07/06 20,500 20,500 20,500 20,500 3
2010/07/05 21,000 21,000 20,000 20,010 32
2010/07/02 20,100 21,000 20,100 20,550 20
2010/07/01 20,200 20,540 20,000 20,000 46
2010/06/30 20,500 20,590 20,100 20,590 47
2010/06/29 21,500 21,500 20,100 20,120 67
2010/06/28 22,000 22,000 22,000 22,000 1
2010/06/25 22,000 22,500 22,000 22,500 22
2010/06/24 21,600 22,500 21,600 22,500 10
2010/06/23 21,100 21,100 21,100 21,100 21
2010/06/22 21,600 21,600 21,600 21,600 5
2010/06/21 21,110 22,300 21,110 21,800 6
2010/06/18 21,510 22,510 21,510 22,510 6
2010/06/17 21,500 21,510 21,500 21,510 6
2010/06/16 22,470 22,500 22,470 22,500 3
2010/06/15 20,650 22,500 20,650 22,500 16
2010/06/14 0 0 0 22,000 0
2010/06/11 0 0 0 22,000 0
2010/06/10 22,000 22,100 21,000 22,000 17
2010/06/09 22,600 22,600 22,000 22,000 8
2010/06/08 22,000 22,100 22,000 22,100 5
2010/06/07 21,860 22,700 21,700 22,600 12
2010/06/04 23,890 23,890 23,600 23,600 20
2010/06/03 22,250 23,400 21,810 23,400 20
2010/06/02 0 0 0 22,300 0
2010/06/01 22,400 22,400 22,300 22,300 2
2010/05/31 22,000 22,400 21,500 22,400 6
2010/05/28 20,530 22,000 20,530 21,000 7
2010/05/27 20,490 20,500 20,480 20,500 7
2010/05/26 20,520 20,520 20,490 20,500 8
2010/05/25 20,500 20,550 20,500 20,510 16
2010/05/24 20,620 20,860 20,350 20,850 25
2010/05/21 20,800 21,000 20,600 20,600 24
2010/05/20 20,300 21,000 20,300 21,000 11
2010/05/19 22,000 22,000 20,200 20,280 48
2010/05/18 22,000 22,010 21,800 21,810 41
2010/05/17 23,000 23,000 23,000 23,000 11
2010/05/14 23,500 23,500 23,000 23,000 6
2010/05/13 23,500 23,500 23,500 23,500 6
2010/05/12 23,100 23,400 23,000 23,400 7
2010/05/11 22,610 22,610 22,500 22,600 6
2010/05/10 22,510 23,300 22,510 23,300 12
2010/05/07 22,500 22,800 21,600 22,800 26
2010/05/06 23,500 23,500 22,500 23,000 22
2010/04/30 23,500 23,960 23,500 23,900 38
2010/04/28 22,000 23,000 22,000 23,000 24
2010/04/27 23,000 23,500 23,000 23,500 22
2010/04/26 22,300 22,990 22,300 22,990 16
2010/04/23 0 0 0 22,600 0
2010/04/22 22,600 22,600 22,300 22,600 3
2010/04/21 22,310 22,310 22,100 22,100 14
2010/04/20 22,360 22,360 22,300 22,300 11
2010/04/19 22,510 22,510 22,510 22,510 2
2010/04/16 22,620 23,500 22,620 22,880 10
2010/04/15 22,600 22,610 22,600 22,610 5
2010/04/14 23,400 23,400 23,400 23,400 5
2010/04/13 23,500 23,600 23,500 23,600 6
2010/04/12 22,630 23,500 22,500 23,500 20
2010/04/09 23,390 23,390 22,500 22,600 8
2010/04/08 22,410 23,390 22,410 23,390 6
2010/04/07 23,000 23,100 22,600 22,600 17
2010/04/06 23,400 23,490 22,900 23,000 9
2010/04/05 22,900 23,500 22,400 22,900 29
2010/04/02 22,400 22,400 22,390 22,390 2
2010/04/01 22,300 22,500 22,300 22,500 5
2010/03/31 21,510 22,200 21,510 22,200 10
2010/03/30 21,700 22,300 21,700 22,300 10
2010/03/29 21,250 21,700 20,700 21,700 52
2010/03/26 22,500 22,800 22,200 22,750 61
2010/03/25 23,940 23,940 21,810 23,000 74
2010/03/24 23,500 23,510 23,200 23,490 12
2010/03/23 24,000 24,440 23,200 23,200 23
2010/03/19 24,460 24,460 23,700 23,800 21
2010/03/18 23,880 24,300 23,300 24,300 54
2010/03/17 23,300 23,700 23,300 23,700 7
2010/03/16 23,910 23,910 23,200 23,500 27
2010/03/15 23,600 23,990 23,500 23,980 20
2010/03/12 23,490 23,500 23,490 23,500 7
2010/03/11 23,010 23,300 23,010 23,010 7
2010/03/10 23,700 23,700 23,010 23,010 5
2010/03/08 22,810 23,200 22,810 23,200 21
2010/03/05 23,000 23,000 22,710 22,710 24
2010/03/04 22,600 22,990 22,600 22,710 32
2010/03/03 22,520 22,520 22,400 22,500 19
2010/03/02 22,700 22,800 22,500 22,550 121
2010/03/01 22,600 22,790 22,600 22,790 10
2010/02/26 22,300 22,300 22,300 22,300 3
2010/02/25 22,000 22,300 22,000 22,300 24
2010/02/24 22,430 22,430 22,430 22,430 5
2010/02/22 22,960 22,960 22,930 22,930 6
2010/02/19 22,100 22,600 22,100 22,600 2
2010/02/18 22,610 22,610 21,900 22,600 17
2010/02/17 22,000 22,530 22,000 22,530 7
2010/02/16 21,900 22,200 21,900 22,000 12
2010/02/15 22,100 22,180 21,900 22,180 4
2010/02/12 22,120 22,200 21,500 22,200 34
2010/02/10 22,300 22,300 22,300 22,300 3
2010/02/08 22,110 22,610 22,110 22,610 6
2010/02/05 23,540 23,540 22,070 22,970 56
2010/02/04 22,620 23,040 22,510 23,040 4
2010/02/03 22,100 23,000 22,100 23,000 10
2010/02/02 22,200 23,200 22,000 23,070 38
2010/02/01 22,230 23,200 22,230 23,200 17
2010/01/28 23,200 23,500 23,200 23,500 4
2010/01/26 22,800 23,300 22,800 23,200 41
2010/01/25 23,200 23,490 22,600 23,490 10
2010/01/22 23,300 23,470 22,520 23,470 19
2010/01/20 23,500 23,700 23,200 23,700 18
2010/01/19 23,600 23,600 23,500 23,500 7
2010/01/18 24,000 24,000 24,000 24,000 10
2010/01/15 23,950 24,000 23,950 24,000 4
2010/01/14 24,000 24,000 23,500 23,900 11
2010/01/13 23,460 24,000 23,450 24,000 25
2010/01/12 23,940 23,940 23,260 23,410 18
2010/01/08 24,900 24,900 23,070 24,440 24
2010/01/07 24,930 24,930 23,900 24,900 6
2010/01/06 23,000 24,950 22,620 24,950 57
2010/01/05 23,400 25,500 23,300 25,500 50
2010/01/04 21,650 22,900 21,650 22,900 8

このページの先頭へ