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
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

このページの先頭へ