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
2012/12/28 19,450 19,450 19,450 19,450 14
2012/12/27 19,450 19,450 19,110 19,450 27
2012/12/26 19,500 19,500 19,100 19,450 21
2012/12/25 19,440 19,450 19,100 19,450 25
2012/12/21 19,100 19,460 18,850 19,460 25
2012/12/20 19,100 19,100 18,850 18,850 38
2012/12/19 19,100 19,100 19,000 19,100 35
2012/12/18 19,400 19,500 18,900 18,900 38
2012/12/17 19,500 19,500 19,400 19,400 16
2012/12/14 19,250 19,250 19,250 19,250 11
2012/12/13 19,500 19,500 19,500 19,500 16
2012/12/10 19,600 19,600 19,000 19,000 24
2012/12/07 19,550 19,700 19,550 19,700 48
2012/12/06 19,550 19,550 19,550 19,550 2
2012/12/05 19,600 19,600 19,450 19,550 39
2012/12/04 19,500 19,500 19,360 19,500 14
2012/12/03 19,500 19,500 19,310 19,310 16
2012/11/30 19,360 19,360 19,010 19,360 25
2012/11/29 18,980 19,320 18,980 19,320 11
2012/11/28 18,960 19,330 18,960 18,960 20
2012/11/27 18,910 18,960 18,910 18,960 26
2012/11/26 18,990 19,500 18,800 19,500 40
2012/11/22 19,000 19,000 19,000 19,000 8
2012/11/21 19,000 19,000 19,000 19,000 10
2012/11/19 19,000 19,400 19,000 19,400 6
2012/11/16 19,000 19,000 19,000 19,000 5
2012/11/15 19,120 19,120 18,900 18,900 42
2012/11/14 19,140 19,140 19,140 19,140 5
2012/11/13 19,180 19,180 19,180 19,180 5
2012/11/12 19,300 19,300 19,060 19,120 21
2012/11/09 19,600 19,600 19,500 19,500 19
2012/11/08 19,050 19,500 19,050 19,500 27
2012/11/07 19,010 19,100 19,010 19,100 7
2012/11/05 19,480 19,480 19,100 19,100 38
2012/11/02 19,000 19,310 19,000 19,020 26
2012/11/01 19,000 19,000 19,000 19,000 26
2012/10/31 19,190 19,190 19,000 19,000 10
2012/10/30 19,000 19,100 19,000 19,100 8
2012/10/29 18,830 19,000 18,830 19,000 23
2012/10/24 19,100 19,200 18,620 19,200 22
2012/10/23 18,800 19,100 18,800 19,100 13
2012/10/22 19,100 19,100 19,090 19,090 5
2012/10/19 19,000 19,300 19,000 19,300 22
2012/10/18 19,300 19,300 18,600 19,000 37
2012/10/17 18,900 18,900 18,890 18,900 13
2012/10/16 18,900 18,900 18,900 18,900 5
2012/10/15 18,990 18,990 18,950 18,950 4
2012/10/12 18,720 19,070 18,710 19,070 17
2012/10/11 18,800 19,000 18,800 19,000 7
2012/10/10 18,710 19,200 18,700 19,200 31
2012/10/09 18,710 18,710 18,710 18,710 15
2012/10/05 18,990 19,000 18,990 19,000 28
2012/10/04 18,530 19,290 18,530 18,980 26
2012/10/03 18,980 18,980 18,640 18,640 4
2012/10/02 18,390 18,900 18,390 18,800 31
2012/10/01 18,350 18,500 18,320 18,350 16
2012/09/28 18,900 18,900 18,500 18,500 17
2012/09/27 18,400 18,500 18,400 18,400 24
2012/09/26 18,330 18,970 18,330 18,430 164
2012/09/25 19,790 20,300 19,790 20,300 88
2012/09/24 19,550 19,950 19,530 19,790 61
2012/09/21 19,890 20,500 19,510 20,000 109
2012/09/20 19,400 19,700 19,390 19,700 55
2012/09/19 19,300 19,400 19,300 19,400 29
2012/09/18 19,250 19,350 19,250 19,300 11
2012/09/14 19,220 19,220 19,200 19,200 5
2012/09/13 19,130 19,300 19,130 19,300 7
2012/09/12 19,110 19,140 19,110 19,130 8
2012/09/11 19,200 19,380 19,200 19,380 6
2012/09/10 19,370 19,420 19,300 19,300 32
2012/09/07 19,220 19,220 19,220 19,220 21
2012/09/06 19,040 19,050 19,020 19,020 21
2012/09/05 19,370 19,370 19,100 19,100 31
2012/09/04 19,240 19,400 19,200 19,380 30
2012/09/03 19,220 19,350 19,220 19,240 11
2012/08/31 19,200 19,540 19,200 19,220 41
2012/08/30 19,460 19,500 19,230 19,230 23
2012/08/29 19,400 19,500 19,400 19,450 34
2012/08/28 19,250 19,300 19,250 19,300 15
2012/08/27 19,200 19,200 19,000 19,050 28
2012/08/24 19,300 19,300 19,000 19,000 26
2012/08/23 19,290 19,290 18,810 18,810 13
2012/08/22 18,900 18,900 18,900 18,900 1
2012/08/21 18,730 18,900 18,730 18,900 12
2012/08/20 19,140 19,300 18,830 18,830 29
2012/08/17 18,730 18,760 18,730 18,760 5
2012/08/16 18,710 18,710 18,670 18,710 10
2012/08/15 19,100 19,200 18,700 18,700 32
2012/08/14 19,440 19,440 18,110 18,900 61
2012/08/13 19,710 20,000 19,080 19,080 133
2012/08/10 19,170 19,170 18,800 18,910 21
2012/08/09 18,900 18,990 18,850 18,990 22
2012/08/07 18,880 19,000 18,810 18,810 21
2012/08/06 18,810 18,810 18,800 18,800 2
2012/08/03 18,980 18,980 18,800 18,940 14
2012/08/02 18,750 18,940 18,720 18,720 11
2012/08/01 18,610 18,610 18,610 18,610 5
2012/07/31 18,590 19,000 18,590 18,950 46
2012/07/30 18,790 18,790 18,590 18,590 11
2012/07/27 18,590 18,590 18,590 18,590 5
2012/07/26 18,510 18,510 18,140 18,170 14
2012/07/25 18,100 18,500 18,100 18,110 59
2012/07/24 18,300 18,300 18,130 18,130 20
2012/07/23 18,100 18,880 18,100 18,880 29
2012/07/20 18,870 18,870 18,110 18,110 19
2012/07/19 18,250 18,890 18,200 18,890 12
2012/07/18 18,200 18,200 18,200 18,200 10
2012/07/17 18,740 18,890 18,400 18,890 18
2012/07/13 18,310 18,400 18,100 18,380 93
2012/07/12 18,660 18,660 18,490 18,500 14
2012/07/11 18,550 18,550 18,190 18,260 22
2012/07/10 18,970 18,990 18,540 18,540 16
2012/07/09 18,850 18,980 18,850 18,850 20
2012/07/06 18,400 18,400 18,050 18,050 70
2012/07/05 18,400 18,410 18,390 18,390 51
2012/07/04 18,550 18,610 18,410 18,410 24
2012/07/03 18,650 18,750 18,410 18,410 42
2012/07/02 19,000 19,000 18,730 18,730 7
2012/06/29 19,200 19,300 19,200 19,200 39
2012/06/28 19,270 19,270 19,270 19,270 4
2012/06/27 19,340 19,340 19,300 19,300 10
2012/06/26 18,400 19,390 18,400 19,390 31
2012/06/25 18,350 18,360 18,350 18,360 2
2012/06/22 18,310 18,350 18,300 18,350 12
2012/06/21 18,310 18,310 18,310 18,310 10
2012/06/20 18,020 18,020 18,020 18,020 4
2012/06/19 18,030 18,030 18,020 18,020 34
2012/06/18 18,950 18,950 18,000 18,010 177
2012/06/15 18,350 18,360 18,350 18,360 9
2012/06/14 18,330 18,350 18,330 18,350 7
2012/06/13 18,380 18,380 18,330 18,330 10
2012/06/12 18,500 18,500 18,300 18,300 6
2012/06/11 18,530 18,530 18,530 18,530 2
2012/06/07 18,540 18,540 18,520 18,520 3
2012/06/05 19,050 19,050 18,500 18,500 24
2012/06/04 18,200 18,500 18,010 18,500 19
2012/06/01 18,260 18,470 18,200 18,200 33
2012/05/31 18,500 18,620 18,500 18,620 7
2012/05/30 18,970 18,970 18,500 18,500 8
2012/05/29 18,980 18,980 18,980 18,980 2
2012/05/28 18,980 18,980 18,980 18,980 2
2012/05/25 18,500 18,990 18,300 18,990 22
2012/05/24 18,500 18,500 18,500 18,500 4
2012/05/23 18,500 18,500 18,500 18,500 5
2012/05/21 18,400 18,500 18,400 18,500 27
2012/05/18 19,400 19,400 18,400 18,400 15
2012/05/17 18,300 18,300 18,300 18,300 1
2012/05/16 18,300 18,400 18,300 18,400 21
2012/05/15 18,500 18,700 17,900 18,200 45
2012/05/14 19,450 19,490 18,860 18,900 36
2012/05/11 18,910 18,910 18,860 18,860 27
2012/05/10 18,550 19,500 18,550 18,890 31
2012/05/08 18,340 19,500 18,340 19,500 50
2012/05/07 19,430 19,430 18,120 18,120 30
2012/05/02 19,400 19,460 18,700 19,460 45
2012/05/01 19,500 19,500 19,210 19,400 21
2012/04/27 19,050 19,050 19,050 19,050 10
2012/04/26 18,880 19,200 18,880 18,900 25
2012/04/24 18,700 18,700 18,700 18,700 5
2012/04/23 19,010 19,010 18,700 18,700 6
2012/04/20 19,010 19,010 19,010 19,010 1
2012/04/19 19,200 19,200 19,190 19,190 12
2012/04/18 18,600 18,600 18,600 18,600 17
2012/04/17 18,700 18,700 18,700 18,700 14
2012/04/16 18,700 18,990 18,700 18,750 8
2012/04/13 18,710 19,200 18,700 18,700 18
2012/04/12 18,820 18,820 18,810 18,810 10
2012/04/11 18,700 19,200 18,700 19,200 12
2012/04/10 19,190 19,190 19,190 19,190 5
2012/04/05 19,070 19,070 19,070 19,070 11
2012/04/04 19,280 19,280 18,510 18,510 22
2012/04/03 18,500 18,990 18,410 18,990 24
2012/04/02 18,690 18,690 18,500 18,500 11
2012/03/30 18,250 18,790 18,110 18,690 47
2012/03/29 18,500 18,650 18,500 18,650 25
2012/03/28 18,300 18,500 17,900 18,500 83
2012/03/27 19,700 19,900 19,500 19,900 208
2012/03/26 19,500 19,700 19,460 19,700 98
2012/03/23 19,400 19,480 19,400 19,480 15
2012/03/22 19,300 19,420 19,270 19,420 37
2012/03/21 19,700 19,700 19,270 19,280 49
2012/03/19 19,480 19,700 19,370 19,370 75
2012/03/16 19,480 19,590 19,270 19,590 33
2012/03/15 19,260 19,490 19,260 19,490 3
2012/03/14 19,500 19,550 19,100 19,540 41
2012/03/13 19,490 19,490 19,390 19,490 21
2012/03/12 19,290 19,470 19,290 19,470 57
2012/03/09 19,480 19,500 19,350 19,350 32
2012/03/08 19,490 19,490 19,150 19,150 31
2012/03/07 19,120 19,550 19,120 19,400 23
2012/03/06 19,400 19,500 19,300 19,300 19
2012/03/05 19,400 19,400 19,120 19,400 25
2012/03/02 19,600 19,600 19,300 19,400 64
2012/03/01 19,640 19,640 19,200 19,300 66
2012/02/29 19,590 19,600 19,200 19,450 36
2012/02/28 19,500 19,500 19,300 19,300 22
2012/02/27 19,500 19,500 19,300 19,480 38
2012/02/24 19,980 19,980 19,360 19,600 89
2012/02/23 19,980 19,980 19,500 19,930 50
2012/02/22 19,790 19,800 19,700 19,770 37
2012/02/21 19,990 20,000 19,700 19,700 41
2012/02/20 19,990 20,000 19,600 20,000 105
2012/02/17 19,750 19,950 19,750 19,760 23
2012/02/16 20,000 20,000 19,700 20,000 37
2012/02/15 20,000 20,500 20,000 20,500 58
2012/02/14 19,800 20,500 19,800 20,000 64
2012/02/13 19,790 19,790 19,790 19,790 15
2012/02/10 19,290 19,800 19,120 19,790 39
2012/02/09 19,090 19,690 19,000 19,690 107
2012/02/08 19,500 19,890 19,000 19,890 9
2012/02/07 19,300 20,100 19,190 20,000 46
2012/02/06 19,100 19,100 19,100 19,100 1
2012/02/03 19,500 19,500 19,150 19,150 13
2012/02/02 19,000 19,200 18,990 19,200 48
2012/02/01 18,930 18,930 18,900 18,900 12
2012/01/31 18,930 18,990 18,930 18,990 3
2012/01/30 18,650 18,900 18,500 18,500 11
2012/01/27 18,650 18,650 18,650 18,650 10
2012/01/26 18,600 18,650 18,540 18,650 5
2012/01/25 18,540 18,900 18,540 18,900 7
2012/01/24 18,950 18,950 18,520 18,950 3
2012/01/23 18,730 18,970 18,730 18,970 7
2012/01/20 18,320 18,330 18,320 18,330 2
2012/01/19 18,500 18,500 18,500 18,500 18
2012/01/18 18,320 18,320 18,320 18,320 16
2012/01/17 18,530 18,950 18,530 18,950 10
2012/01/16 18,550 18,650 18,510 18,510 13
2012/01/13 18,220 18,220 18,220 18,220 5
2012/01/12 18,150 18,150 18,150 18,150 5
2012/01/11 18,150 18,150 18,150 18,150 10
2012/01/05 18,900 18,900 18,890 18,890 12
2012/01/04 18,150 18,750 18,010 18,750 31

このページの先頭へ