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
2013/12/30 290 298 289 293 41,100
2013/12/27 285 290 285 288 17,500
2013/12/26 283 285 279 284 17,100
2013/12/25 279 282 278 278 42,000
2013/12/24 279 283 277 278 56,200
2013/12/20 273 277 270 277 14,500
2013/12/19 285 285 268 273 33,100
2013/12/18 280 285 280 282 11,500
2013/12/17 286 286 280 283 14,200
2013/12/16 286 288 282 286 21,300
2013/12/13 286 290 283 288 32,500
2013/12/12 285 288 281 281 28,500
2013/12/11 280 285 279 283 40,100
2013/12/10 270 283 267 283 51,300
2013/12/09 270 270 267 270 25,200
2013/12/06 266 269 265 268 8,000
2013/12/05 268 270 267 267 9,700
2013/12/04 270 270 267 270 13,000
2013/12/03 266 270 265 270 19,100
2013/12/02 265 267 264 267 26,000
2013/11/29 265 266 264 265 14,700
2013/11/28 264 266 264 265 15,300
2013/11/27 264 266 263 265 21,700
2013/11/26 265 265 264 264 15,900
2013/11/25 265 266 264 264 28,000
2013/11/22 266 267 264 264 52,200
2013/11/21 264 268 264 265 95,600
2013/11/20 263 265 260 262 195,800
2013/11/19 285 288 270 271 23,000
2013/11/18 280 293 279 285 19,400
2013/11/15 281 284 275 280 38,600
2013/11/14 284 290 275 285 20,400
2013/11/13 291 293 286 286 1,600
2013/11/12 287 300 284 291 6,400
2013/11/11 285 294 284 287 10,800
2013/11/08 283 287 283 284 4,000
2013/11/07 296 296 282 285 13,500
2013/11/06 298 298 288 288 6,700
2013/11/05 298 300 286 300 12,800
2013/11/01 303 303 287 289 13,500
2013/10/31 309 310 301 303 11,200
2013/10/30 314 321 306 306 43,400
2013/10/29 318 335 311 311 54,100
2013/10/28 345 360 304 310 196,200
2013/10/25 262 341 260 341 321,100
2013/10/24 261 261 255 261 7,000
2013/10/23 255 263 255 261 15,800
2013/10/22 251 255 251 252 1,400
2013/10/21 253 255 250 251 3,200
2013/10/18 249 255 249 249 2,200
2013/10/17 250 259 249 249 3,900
2013/10/16 251 265 247 250 17,300
2013/10/15 251 252 247 247 9,100
2013/10/11 260 260 250 254 10,400
2013/10/10 253 260 245 257 11,100
2013/10/09 250 258 245 253 11,000
2013/10/08 260 264 247 258 17,100
2013/10/07 267 270 258 260 13,300
2013/10/04 261 263 256 259 24,100
2013/10/03 265 279 258 272 61,400
2013/10/02 251 279 246 250 51,900
2013/10/01 250 253 246 246 19,400
2013/09/30 245 269 243 249 44,700
2013/09/27 242 248 242 246 17,900
2013/09/26 245 246 237 242 45,000
2013/09/26 1 -> 100.00 分割
2013/09/25 26,200 27,700 25,200 26,100 1,678
2013/09/24 23,600 28,600 23,600 28,600 1,251
2013/09/20 23,600 23,600 23,390 23,600 203
2013/09/19 23,780 23,880 23,640 23,650 245
2013/09/18 23,700 23,850 23,700 23,850 63
2013/09/17 23,800 23,900 23,700 23,780 132
2013/09/13 23,510 23,790 23,500 23,790 87
2013/09/12 23,600 23,700 23,500 23,510 80
2013/09/11 23,410 23,600 23,410 23,490 79
2013/09/10 23,380 23,400 23,350 23,400 55
2013/09/09 23,700 23,700 23,200 23,400 127
2013/09/06 23,640 23,650 23,200 23,200 164
2013/09/05 23,580 23,600 23,350 23,500 97
2013/09/04 23,400 23,430 23,100 23,300 80
2013/09/03 23,000 23,400 23,000 23,320 158
2013/09/02 23,000 23,040 22,850 22,850 38
2013/08/30 22,850 22,980 22,850 22,850 46
2013/08/29 23,010 23,040 22,850 22,850 67
2013/08/28 23,000 23,010 22,800 23,010 95
2013/08/27 22,810 22,990 22,810 22,990 47
2013/08/26 22,850 22,850 22,700 22,700 39
2013/08/23 22,850 22,860 22,620 22,650 41
2013/08/22 22,790 22,800 22,600 22,600 47
2013/08/21 22,800 22,800 22,640 22,800 67
2013/08/20 22,980 22,980 22,750 22,860 44
2013/08/19 23,000 23,000 22,750 22,770 29
2013/08/16 22,980 22,990 22,650 22,750 48
2013/08/15 23,000 23,000 22,840 22,840 14
2013/08/14 22,800 23,030 22,700 22,840 21
2013/08/13 22,920 23,010 22,720 22,720 45
2013/08/12 23,040 23,040 22,950 23,000 27
2013/08/09 22,990 23,000 22,850 23,000 16
2013/08/08 22,830 22,980 22,800 22,850 38
2013/08/07 22,710 23,040 22,710 22,830 41
2013/08/06 22,800 23,000 22,710 23,000 50
2013/08/05 22,790 22,800 22,500 22,800 90
2013/08/02 22,860 23,000 22,760 23,000 185
2013/08/01 22,860 22,860 22,800 22,840 45
2013/07/31 22,760 22,860 22,750 22,750 40
2013/07/30 22,800 22,860 22,750 22,750 30
2013/07/29 22,880 22,880 22,750 22,820 45
2013/07/26 22,760 22,810 22,760 22,760 26
2013/07/25 22,850 22,890 22,790 22,790 36
2013/07/24 22,750 22,860 22,750 22,780 24
2013/07/23 22,800 22,840 22,750 22,750 24
2013/07/22 22,880 22,880 22,750 22,870 46
2013/07/19 22,870 22,870 22,650 22,680 70
2013/07/18 22,800 22,810 22,790 22,810 35
2013/07/17 22,780 22,910 22,750 22,800 116
2013/07/16 22,830 22,830 22,790 22,810 63
2013/07/12 22,790 22,790 22,520 22,770 56
2013/07/11 22,800 22,800 22,500 22,710 78
2013/07/10 22,350 22,700 22,350 22,690 86
2013/07/09 22,300 22,480 22,300 22,340 28
2013/07/08 22,490 22,510 22,410 22,510 90
2013/07/05 22,200 22,490 22,200 22,330 42
2013/07/04 22,400 22,490 22,200 22,200 28
2013/07/03 22,490 22,500 21,990 22,300 30
2013/07/02 22,500 22,530 22,030 22,490 54
2013/07/01 22,100 22,490 21,900 22,490 71
2013/06/28 20,960 21,920 20,960 21,900 48
2013/06/27 21,990 21,990 20,900 21,460 28
2013/06/26 22,100 22,100 20,550 20,550 77
2013/06/25 21,700 22,100 21,680 22,100 49
2013/06/24 22,100 22,100 21,670 22,000 33
2013/06/21 22,110 22,110 21,800 21,800 72
2013/06/20 21,880 22,100 21,700 22,100 78
2013/06/19 21,760 21,870 21,640 21,870 38
2013/06/18 21,580 21,780 21,400 21,630 147
2013/06/17 20,520 21,340 20,520 21,340 101
2013/06/14 21,000 21,000 20,550 20,570 45
2013/06/13 21,480 21,490 20,550 20,550 113
2013/06/12 20,340 21,460 20,340 20,550 91
2013/06/11 20,500 21,340 20,500 21,340 85
2013/06/10 20,050 20,780 20,050 20,780 86
2013/06/07 20,520 20,600 19,800 19,890 239
2013/06/06 21,490 21,790 21,000 21,200 178
2013/06/05 21,800 21,950 21,360 21,490 153
2013/06/04 21,510 21,760 21,200 21,320 246
2013/06/03 22,380 22,380 21,810 21,850 155
2013/05/31 22,210 22,390 22,100 22,280 185
2013/05/30 21,820 22,500 21,820 22,000 506
2013/05/29 24,400 24,400 23,500 23,500 49
2013/05/28 24,200 24,880 24,200 24,870 66
2013/05/27 24,100 25,000 24,000 24,300 48
2013/05/24 24,000 24,560 23,600 24,500 95
2013/05/23 25,000 25,000 24,060 24,060 51
2013/05/22 24,800 25,430 24,800 25,430 46
2013/05/21 24,500 25,000 24,500 24,550 14
2013/05/20 25,000 25,000 24,800 24,990 39
2013/05/17 24,800 25,000 24,800 24,900 3
2013/05/16 25,980 25,980 23,600 24,760 190
2013/05/15 25,500 25,500 25,050 25,050 48
2013/05/14 24,780 25,000 24,670 25,000 84
2013/05/13 25,270 25,270 24,680 24,680 72
2013/05/10 26,000 26,000 24,600 25,270 121
2013/05/09 25,500 26,000 25,500 25,630 133
2013/05/08 24,660 25,200 24,660 25,200 335
2013/05/07 24,500 24,890 24,500 24,880 24
2013/05/02 25,030 25,400 24,500 24,500 83
2013/05/01 24,900 24,900 24,300 24,310 27
2013/04/30 24,500 25,200 24,400 25,000 60
2013/04/26 24,400 24,400 24,400 24,400 20
2013/04/25 23,880 24,040 23,860 24,040 22
2013/04/24 23,910 23,910 23,910 23,910 1
2013/04/23 24,450 24,450 23,820 23,820 25
2013/04/22 24,890 24,890 24,100 24,100 46
2013/04/19 24,480 25,000 24,480 24,720 62
2013/04/18 24,500 24,500 23,500 23,500 29
2013/04/17 23,600 24,800 23,500 23,530 107
2013/04/16 23,000 23,500 23,000 23,500 43
2013/04/15 24,480 24,500 23,550 24,280 21
2013/04/12 23,700 24,480 23,540 23,540 76
2013/04/11 23,800 23,800 23,700 23,700 6
2013/04/10 24,000 24,700 23,800 23,800 53
2013/04/09 24,800 24,800 23,400 23,800 54
2013/04/08 22,110 23,980 22,110 23,020 105
2013/04/05 21,780 22,200 21,320 22,150 41
2013/04/04 21,300 21,350 21,280 21,280 19
2013/04/03 21,350 22,000 21,290 21,290 42
2013/04/02 21,500 21,600 21,200 21,350 36
2013/04/01 22,200 23,080 22,000 22,010 61
2013/03/29 23,000 23,100 23,000 23,100 8
2013/03/28 23,500 24,000 22,100 24,000 80
2013/03/27 24,990 24,990 23,200 23,500 111
2013/03/26 24,500 25,400 24,500 25,290 168
2013/03/25 24,400 25,400 24,400 25,400 207
2013/03/22 24,300 24,500 24,100 24,500 45
2013/03/21 23,910 24,100 23,900 24,100 69
2013/03/19 23,950 24,290 23,900 23,990 86
2013/03/18 24,400 24,400 23,920 23,950 56
2013/03/15 24,600 24,600 24,000 24,000 60
2013/03/14 24,480 24,500 23,940 24,500 43
2013/03/13 24,700 24,700 23,900 23,900 90
2013/03/12 24,550 24,600 24,300 24,600 35
2013/03/11 23,920 24,500 23,920 24,000 104
2013/03/08 23,820 23,820 23,800 23,800 33
2013/03/07 23,980 23,980 23,710 23,950 19
2013/03/06 23,900 23,900 23,650 23,650 59
2013/03/05 23,770 23,900 23,560 23,900 85
2013/03/04 23,800 23,800 23,420 23,800 63
2013/03/01 23,600 23,800 23,200 23,210 67
2013/02/28 23,400 23,600 22,900 23,600 81
2013/02/27 23,000 23,990 22,900 22,900 133
2013/02/26 22,490 22,900 22,480 22,900 77
2013/02/25 22,500 22,500 21,830 22,000 85
2013/02/22 22,200 22,500 21,920 22,250 59
2013/02/21 21,800 21,840 21,800 21,840 14
2013/02/20 21,800 21,800 21,700 21,700 15
2013/02/19 21,800 22,220 21,420 21,420 20
2013/02/18 21,800 21,800 21,210 21,800 43
2013/02/15 21,900 22,500 21,800 21,800 51
2013/02/14 22,510 22,800 21,630 21,800 67
2013/02/13 22,300 22,300 21,200 22,000 105
2013/02/12 21,300 22,500 21,290 21,300 161
2013/02/08 21,300 21,300 20,950 21,000 41
2013/02/07 21,000 21,050 20,910 20,910 28
2013/02/06 21,200 21,200 21,050 21,050 26
2013/02/05 21,000 21,200 21,000 21,200 38
2013/02/04 20,800 21,250 20,800 21,250 68
2013/02/01 20,600 20,790 20,250 20,700 23
2013/01/31 20,400 20,500 20,270 20,500 20
2013/01/30 20,900 20,900 20,500 20,500 51
2013/01/29 20,500 21,000 20,500 21,000 73
2013/01/28 20,500 20,500 20,500 20,500 41
2013/01/25 20,220 20,590 20,210 20,210 34
2013/01/23 20,550 20,800 20,210 20,210 39
2013/01/22 20,100 20,500 20,100 20,500 68
2013/01/21 20,200 20,450 20,000 20,000 120
2013/01/18 20,000 20,000 20,000 20,000 6
2013/01/17 20,100 20,200 20,100 20,100 25
2013/01/16 19,910 20,200 19,910 20,200 34
2013/01/15 20,300 20,300 19,900 20,210 84
2013/01/11 20,000 20,300 20,000 20,300 48
2013/01/10 19,990 20,000 19,600 20,000 29
2013/01/09 19,500 20,000 19,500 19,990 15
2013/01/08 19,800 20,000 19,800 20,000 14
2013/01/07 19,600 19,800 19,330 19,800 56
2013/01/04 19,590 19,600 19,000 19,600 79

このページの先頭へ