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 |
---|---|---|---|---|---|
2011/12/30 | 18,010 | 18,010 | 18,010 | 18,010 | 10 |
2011/12/28 | 18,120 | 18,120 | 18,110 | 18,110 | 10 |
2011/12/27 | 18,140 | 18,140 | 18,140 | 18,140 | 5 |
2011/12/26 | 18,150 | 18,160 | 18,140 | 18,140 | 15 |
2011/12/22 | 18,550 | 18,550 | 18,550 | 18,550 | 5 |
2011/12/21 | 18,900 | 19,000 | 18,900 | 19,000 | 25 |
2011/12/20 | 18,750 | 18,750 | 18,750 | 18,750 | 5 |
2011/12/16 | 18,750 | 18,750 | 18,750 | 18,750 | 5 |
2011/12/15 | 18,100 | 18,100 | 18,100 | 18,100 | 1 |
2011/12/14 | 18,100 | 18,100 | 18,100 | 18,100 | 10 |
2011/12/13 | 18,500 | 18,500 | 18,500 | 18,500 | 3 |
2011/12/09 | 17,900 | 18,500 | 17,900 | 18,500 | 6 |
2011/12/08 | 18,600 | 18,600 | 17,850 | 17,850 | 11 |
2011/12/07 | 19,100 | 19,100 | 19,100 | 19,100 | 1 |
2011/12/05 | 19,000 | 19,300 | 19,000 | 19,300 | 33 |
2011/12/02 | 18,500 | 18,540 | 18,500 | 18,540 | 76 |
2011/11/30 | 0 | 0 | 0 | 18,500 | 0 |
2011/11/29 | 0 | 0 | 0 | 18,500 | 0 |
2011/11/28 | 0 | 0 | 0 | 18,500 | 0 |
2011/11/25 | 18,500 | 18,500 | 18,500 | 18,500 | 18 |
2011/11/24 | 18,000 | 18,000 | 18,000 | 18,000 | 21 |
2011/11/22 | 17,500 | 17,500 | 17,500 | 17,500 | 5 |
2011/11/21 | 17,850 | 17,850 | 17,450 | 17,450 | 35 |
2011/11/18 | 17,730 | 18,600 | 17,730 | 18,200 | 10 |
2011/11/17 | 0 | 0 | 0 | 18,130 | 0 |
2011/11/16 | 18,130 | 18,130 | 18,130 | 18,130 | 1 |
2011/11/15 | 0 | 0 | 0 | 17,330 | 0 |
2011/11/14 | 17,330 | 17,330 | 17,330 | 17,330 | 6 |
2011/11/11 | 17,730 | 17,730 | 17,730 | 17,730 | 6 |
2011/11/10 | 18,010 | 18,010 | 18,000 | 18,000 | 23 |
2011/11/09 | 0 | 0 | 0 | 18,510 | 0 |
2011/11/08 | 18,100 | 18,510 | 18,100 | 18,510 | 4 |
2011/11/07 | 18,500 | 18,500 | 18,100 | 18,500 | 70 |
2011/11/04 | 17,850 | 18,900 | 17,600 | 18,900 | 133 |
2011/11/02 | 17,180 | 17,700 | 17,180 | 17,700 | 35 |
2011/11/01 | 17,100 | 17,140 | 17,100 | 17,140 | 16 |
2011/10/31 | 17,100 | 17,110 | 17,060 | 17,080 | 23 |
2011/10/28 | 17,330 | 17,740 | 17,030 | 17,410 | 19 |
2011/10/27 | 16,930 | 17,000 | 16,930 | 17,000 | 15 |
2011/10/26 | 16,910 | 16,910 | 16,910 | 16,910 | 10 |
2011/10/25 | 17,000 | 17,000 | 17,000 | 17,000 | 10 |
2011/10/24 | 17,100 | 17,100 | 16,990 | 16,990 | 6 |
2011/10/21 | 17,500 | 17,500 | 16,920 | 16,920 | 13 |
2011/10/20 | 16,970 | 17,590 | 16,970 | 17,590 | 17 |
2011/10/19 | 17,350 | 17,350 | 17,350 | 17,350 | 2 |
2011/10/18 | 0 | 0 | 0 | 17,360 | 0 |
2011/10/17 | 17,390 | 17,390 | 16,990 | 17,360 | 20 |
2011/10/14 | 16,700 | 16,730 | 16,700 | 16,710 | 28 |
2011/10/13 | 17,870 | 17,870 | 17,010 | 17,010 | 12 |
2011/10/12 | 16,990 | 17,190 | 16,980 | 17,070 | 24 |
2011/10/11 | 16,620 | 16,670 | 16,620 | 16,640 | 10 |
2011/10/07 | 16,500 | 16,550 | 16,500 | 16,550 | 28 |
2011/10/06 | 16,700 | 16,720 | 16,700 | 16,720 | 32 |
2011/10/05 | 17,300 | 17,700 | 17,000 | 17,000 | 95 |
2011/10/04 | 17,500 | 18,100 | 17,100 | 18,100 | 43 |
2011/10/03 | 18,000 | 18,400 | 18,000 | 18,400 | 7 |
2011/09/30 | 17,530 | 17,530 | 17,530 | 17,530 | 6 |
2011/09/29 | 18,150 | 18,150 | 17,600 | 17,600 | 12 |
2011/09/28 | 18,000 | 18,500 | 18,000 | 18,200 | 44 |
2011/09/27 | 18,500 | 19,500 | 18,500 | 19,400 | 56 |
2011/09/26 | 19,390 | 19,700 | 19,000 | 19,700 | 21 |
2011/09/22 | 19,600 | 19,640 | 18,890 | 19,640 | 15 |
2011/09/21 | 19,470 | 19,700 | 19,470 | 19,700 | 42 |
2011/09/20 | 19,480 | 19,600 | 19,470 | 19,600 | 27 |
2011/09/16 | 19,490 | 19,490 | 19,490 | 19,490 | 1 |
2011/09/15 | 19,390 | 19,390 | 19,390 | 19,390 | 6 |
2011/09/14 | 19,280 | 19,300 | 19,000 | 19,200 | 24 |
2011/09/13 | 18,950 | 19,000 | 18,950 | 19,000 | 15 |
2011/09/12 | 18,540 | 18,550 | 18,540 | 18,550 | 15 |
2011/09/09 | 18,660 | 18,660 | 18,660 | 18,660 | 5 |
2011/09/08 | 18,500 | 18,990 | 18,500 | 18,640 | 32 |
2011/09/07 | 0 | 0 | 0 | 18,750 | 0 |
2011/09/06 | 18,750 | 18,750 | 18,750 | 18,750 | 1 |
2011/09/05 | 19,400 | 19,400 | 18,800 | 18,810 | 31 |
2011/09/02 | 19,350 | 19,400 | 19,310 | 19,400 | 6 |
2011/09/01 | 0 | 0 | 0 | 19,340 | 0 |
2011/08/31 | 19,340 | 19,340 | 19,340 | 19,340 | 1 |
2011/08/30 | 18,600 | 18,600 | 18,600 | 18,600 | 1 |
2011/08/29 | 18,800 | 18,800 | 18,520 | 18,600 | 26 |
2011/08/26 | 18,900 | 18,900 | 18,800 | 18,800 | 9 |
2011/08/25 | 19,300 | 19,300 | 19,300 | 19,300 | 1 |
2011/08/24 | 19,400 | 19,400 | 19,250 | 19,250 | 12 |
2011/08/23 | 19,350 | 19,350 | 19,330 | 19,350 | 8 |
2011/08/22 | 19,290 | 19,290 | 19,290 | 19,290 | 2 |
2011/08/19 | 18,590 | 18,590 | 18,590 | 18,590 | 9 |
2011/08/18 | 0 | 0 | 0 | 19,390 | 0 |
2011/08/17 | 19,390 | 19,390 | 19,390 | 19,390 | 5 |
2011/08/16 | 19,400 | 19,400 | 19,300 | 19,300 | 11 |
2011/08/15 | 19,400 | 19,400 | 19,400 | 19,400 | 2 |
2011/08/12 | 19,400 | 19,400 | 19,380 | 19,400 | 4 |
2011/08/11 | 18,900 | 19,000 | 18,900 | 19,000 | 24 |
2011/08/10 | 18,620 | 18,910 | 18,620 | 18,910 | 4 |
2011/08/09 | 18,630 | 18,990 | 18,500 | 18,960 | 29 |
2011/08/08 | 19,000 | 19,000 | 19,000 | 19,000 | 4 |
2011/08/05 | 19,380 | 19,380 | 18,700 | 18,850 | 14 |
2011/08/04 | 18,990 | 19,480 | 18,980 | 18,980 | 35 |
2011/08/03 | 18,600 | 18,980 | 18,600 | 18,980 | 3 |
2011/08/02 | 18,800 | 18,900 | 18,700 | 18,900 | 7 |
2011/08/01 | 18,710 | 18,710 | 18,700 | 18,700 | 31 |
2011/07/29 | 18,720 | 18,720 | 18,710 | 18,710 | 2 |
2011/07/28 | 18,720 | 18,720 | 18,720 | 18,720 | 10 |
2011/07/27 | 18,830 | 18,830 | 18,500 | 18,720 | 29 |
2011/07/26 | 0 | 0 | 0 | 18,500 | 0 |
2011/07/25 | 18,790 | 18,790 | 18,500 | 18,500 | 11 |
2011/07/22 | 18,410 | 18,420 | 18,400 | 18,410 | 38 |
2011/07/21 | 18,400 | 18,400 | 18,400 | 18,400 | 89 |
2011/07/20 | 18,990 | 18,990 | 18,460 | 18,460 | 50 |
2011/07/19 | 19,870 | 19,870 | 18,400 | 18,450 | 58 |
2011/07/15 | 19,110 | 19,480 | 19,100 | 19,480 | 25 |
2011/07/14 | 19,510 | 19,510 | 19,510 | 19,510 | 1 |
2011/07/13 | 19,910 | 19,910 | 19,910 | 19,910 | 5 |
2011/07/12 | 18,650 | 18,710 | 18,650 | 18,710 | 45 |
2011/07/11 | 19,510 | 19,520 | 19,510 | 19,520 | 7 |
2011/07/08 | 20,000 | 20,000 | 20,000 | 20,000 | 15 |
2011/07/07 | 20,000 | 20,000 | 20,000 | 20,000 | 10 |
2011/07/06 | 0 | 0 | 0 | 19,980 | 0 |
2011/07/05 | 19,980 | 19,980 | 19,980 | 19,980 | 12 |
2011/07/04 | 19,740 | 20,000 | 19,740 | 19,880 | 20 |
2011/07/01 | 19,650 | 19,650 | 19,650 | 19,650 | 5 |
2011/06/30 | 19,800 | 19,800 | 19,500 | 19,700 | 10 |
2011/06/29 | 19,760 | 19,790 | 19,760 | 19,790 | 8 |
2011/06/28 | 19,020 | 19,020 | 19,010 | 19,010 | 4 |
2011/06/27 | 19,020 | 19,760 | 19,010 | 19,760 | 13 |
2011/06/24 | 19,600 | 19,600 | 19,600 | 19,600 | 10 |
2011/06/23 | 18,600 | 18,600 | 18,560 | 18,560 | 7 |
2011/06/22 | 19,000 | 19,000 | 19,000 | 19,000 | 1 |
2011/06/21 | 18,600 | 18,900 | 18,560 | 18,600 | 13 |
2011/06/20 | 18,520 | 18,550 | 18,520 | 18,550 | 7 |
2011/06/17 | 18,700 | 18,700 | 18,520 | 18,520 | 12 |
2011/06/16 | 0 | 0 | 0 | 18,670 | 0 |
2011/06/15 | 18,670 | 18,670 | 18,670 | 18,670 | 18 |
2011/06/14 | 0 | 0 | 0 | 19,650 | 0 |
2011/06/13 | 0 | 0 | 0 | 19,650 | 0 |
2011/06/10 | 19,650 | 19,650 | 19,650 | 19,650 | 10 |
2011/06/09 | 18,500 | 18,990 | 18,490 | 18,490 | 9 |
2011/06/08 | 18,470 | 18,510 | 18,470 | 18,510 | 8 |
2011/06/07 | 19,000 | 19,000 | 19,000 | 19,000 | 5 |
2011/06/06 | 18,790 | 19,000 | 18,790 | 19,000 | 12 |
2011/06/03 | 19,980 | 19,980 | 19,200 | 19,980 | 18 |
2011/06/02 | 18,850 | 19,490 | 18,850 | 19,490 | 6 |
2011/06/01 | 0 | 0 | 0 | 18,460 | 0 |
2011/05/31 | 18,460 | 18,460 | 18,460 | 18,460 | 1 |
2011/05/30 | 0 | 0 | 0 | 18,450 | 0 |
2011/05/27 | 0 | 0 | 0 | 18,450 | 0 |
2011/05/26 | 0 | 0 | 0 | 18,450 | 0 |
2011/05/25 | 18,450 | 18,450 | 18,450 | 18,450 | 1 |
2011/05/24 | 18,900 | 18,900 | 18,550 | 18,550 | 8 |
2011/05/23 | 18,790 | 18,900 | 18,450 | 18,900 | 20 |
2011/05/20 | 18,550 | 18,550 | 18,550 | 18,550 | 5 |
2011/05/19 | 18,400 | 18,400 | 18,400 | 18,400 | 5 |
2011/05/18 | 18,400 | 18,400 | 18,400 | 18,400 | 5 |
2011/05/17 | 18,800 | 18,800 | 18,800 | 18,800 | 1 |
2011/05/16 | 18,230 | 18,230 | 18,200 | 18,230 | 16 |
2011/05/13 | 18,500 | 18,600 | 18,300 | 18,300 | 18 |
2011/05/12 | 19,000 | 19,000 | 18,900 | 18,900 | 13 |
2011/05/11 | 18,500 | 19,000 | 18,300 | 19,000 | 44 |
2011/05/10 | 18,820 | 18,820 | 18,820 | 18,820 | 2 |
2011/05/09 | 19,000 | 19,000 | 19,000 | 19,000 | 2 |
2011/05/06 | 19,000 | 19,000 | 19,000 | 19,000 | 9 |
2011/05/02 | 19,950 | 20,000 | 19,950 | 19,950 | 22 |
2011/04/28 | 18,730 | 19,380 | 18,730 | 19,360 | 17 |
2011/04/27 | 18,670 | 18,920 | 18,560 | 18,920 | 4 |
2011/04/26 | 18,700 | 18,700 | 18,670 | 18,670 | 6 |
2011/04/25 | 18,600 | 18,600 | 18,450 | 18,450 | 15 |
2011/04/22 | 18,600 | 18,600 | 18,600 | 18,600 | 13 |
2011/04/21 | 0 | 0 | 0 | 18,600 | 0 |
2011/04/20 | 19,000 | 19,000 | 18,600 | 18,600 | 17 |
2011/04/19 | 18,520 | 18,880 | 18,520 | 18,880 | 8 |
2011/04/18 | 18,600 | 18,600 | 18,500 | 18,510 | 29 |
2011/04/15 | 18,620 | 18,620 | 18,610 | 18,610 | 17 |
2011/04/14 | 18,560 | 18,560 | 18,560 | 18,560 | 4 |
2011/04/13 | 18,630 | 18,630 | 18,630 | 18,630 | 1 |
2011/04/12 | 18,630 | 18,630 | 18,630 | 18,630 | 5 |
2011/04/11 | 19,300 | 19,300 | 19,290 | 19,290 | 3 |
2011/04/08 | 19,000 | 19,400 | 19,000 | 19,400 | 10 |
2011/04/07 | 18,500 | 19,100 | 18,500 | 19,100 | 6 |
2011/04/06 | 18,510 | 18,540 | 18,500 | 18,500 | 8 |
2011/04/05 | 19,080 | 19,080 | 18,510 | 18,510 | 19 |
2011/04/04 | 18,500 | 18,640 | 18,500 | 18,520 | 16 |
2011/04/01 | 18,500 | 18,500 | 18,500 | 18,500 | 5 |
2011/03/31 | 0 | 0 | 0 | 19,000 | 0 |
2011/03/30 | 20,990 | 20,990 | 19,000 | 19,000 | 9 |
2011/03/29 | 18,490 | 18,490 | 18,080 | 18,100 | 15 |
2011/03/28 | 20,500 | 21,000 | 19,790 | 20,690 | 48 |
2011/03/25 | 21,000 | 21,150 | 19,720 | 19,720 | 32 |
2011/03/24 | 21,100 | 21,100 | 20,000 | 20,500 | 13 |
2011/03/23 | 21,300 | 21,300 | 21,300 | 21,300 | 5 |
2011/03/22 | 19,500 | 21,490 | 19,500 | 21,000 | 54 |
2011/03/18 | 19,490 | 19,500 | 18,800 | 18,900 | 39 |
2011/03/17 | 17,700 | 18,850 | 17,700 | 18,850 | 11 |
2011/03/16 | 17,000 | 19,600 | 17,000 | 18,890 | 56 |
2011/03/15 | 19,800 | 21,190 | 14,800 | 15,600 | 162 |
2011/03/14 | 16,320 | 19,800 | 16,320 | 18,600 | 85 |
2011/03/11 | 21,180 | 21,180 | 21,180 | 21,180 | 12 |
2011/03/10 | 21,000 | 21,000 | 21,000 | 21,000 | 5 |
2011/03/09 | 20,920 | 21,000 | 20,500 | 21,000 | 37 |
2011/03/08 | 21,300 | 21,500 | 21,300 | 21,400 | 11 |
2011/03/07 | 21,000 | 21,100 | 20,900 | 20,900 | 44 |
2011/03/04 | 20,900 | 21,450 | 20,900 | 21,000 | 35 |
2011/03/03 | 20,810 | 20,990 | 20,810 | 20,900 | 7 |
2011/03/02 | 20,990 | 21,300 | 20,710 | 21,300 | 24 |
2011/03/01 | 21,300 | 21,300 | 20,730 | 20,990 | 31 |
2011/02/28 | 20,680 | 21,500 | 20,680 | 21,450 | 17 |
2011/02/25 | 20,650 | 20,660 | 20,650 | 20,660 | 5 |
2011/02/24 | 21,000 | 21,000 | 20,650 | 20,660 | 22 |
2011/02/23 | 20,620 | 20,620 | 20,620 | 20,620 | 1 |
2011/02/22 | 21,050 | 21,680 | 20,680 | 20,680 | 8 |
2011/02/21 | 20,700 | 20,800 | 20,530 | 20,550 | 102 |
2011/02/18 | 20,800 | 20,800 | 20,750 | 20,750 | 59 |
2011/02/17 | 21,000 | 21,000 | 20,750 | 20,750 | 18 |
2011/02/16 | 20,820 | 21,000 | 20,500 | 21,000 | 93 |
2011/02/15 | 21,010 | 21,900 | 20,920 | 20,950 | 49 |
2011/02/14 | 21,500 | 21,900 | 20,900 | 21,900 | 41 |
2011/02/10 | 0 | 0 | 0 | 21,500 | 0 |
2011/02/09 | 21,500 | 21,500 | 21,500 | 21,500 | 6 |
2011/02/08 | 21,280 | 21,400 | 21,100 | 21,120 | 17 |
2011/02/07 | 20,700 | 21,200 | 20,700 | 21,000 | 17 |
2011/02/04 | 21,200 | 21,200 | 21,000 | 21,200 | 52 |
2011/02/03 | 21,590 | 21,590 | 21,200 | 21,200 | 9 |
2011/02/02 | 21,690 | 21,860 | 21,680 | 21,860 | 24 |
2011/02/01 | 21,010 | 21,680 | 21,010 | 21,680 | 5 |
2011/01/31 | 20,750 | 21,700 | 20,500 | 20,510 | 32 |
2011/01/28 | 20,760 | 20,770 | 20,760 | 20,770 | 2 |
2011/01/27 | 20,560 | 21,560 | 20,560 | 21,560 | 8 |
2011/01/26 | 20,550 | 20,550 | 20,550 | 20,550 | 1 |
2011/01/25 | 21,020 | 21,020 | 20,520 | 20,520 | 16 |
2011/01/24 | 20,850 | 20,850 | 20,520 | 20,520 | 40 |
2011/01/21 | 21,310 | 21,310 | 20,830 | 20,830 | 6 |
2011/01/20 | 20,810 | 20,810 | 20,810 | 20,810 | 10 |
2011/01/19 | 21,300 | 21,310 | 21,300 | 21,310 | 3 |
2011/01/18 | 21,390 | 21,390 | 21,390 | 21,390 | 1 |
2011/01/17 | 21,400 | 21,490 | 21,300 | 21,400 | 22 |
2011/01/14 | 21,780 | 21,780 | 21,280 | 21,290 | 12 |
2011/01/13 | 21,390 | 21,790 | 21,190 | 21,790 | 43 |
2011/01/12 | 20,210 | 21,000 | 20,210 | 21,000 | 16 |
2011/01/11 | 20,210 | 20,210 | 20,200 | 20,200 | 11 |
2011/01/07 | 21,150 | 21,150 | 20,100 | 20,200 | 45 |
2011/01/06 | 20,230 | 20,300 | 20,150 | 20,150 | 11 |
2011/01/05 | 21,310 | 21,310 | 20,200 | 20,230 | 37 |
2011/01/04 | 21,000 | 21,000 | 20,810 | 20,810 | 2 |