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 |
---|---|---|---|---|---|
2015/12/30 | 635 | 640 | 625 | 626 | 30,300 |
2015/12/29 | 585 | 621 | 585 | 605 | 24,200 |
2015/12/28 | 567 | 587 | 567 | 578 | 14,800 |
2015/12/25 | 580 | 583 | 567 | 569 | 62,900 |
2015/12/24 | 606 | 607 | 585 | 587 | 49,700 |
2015/12/22 | 610 | 612 | 606 | 606 | 22,800 |
2015/12/21 | 610 | 619 | 610 | 612 | 19,000 |
2015/12/18 | 635 | 635 | 622 | 622 | 9,000 |
2015/12/17 | 626 | 637 | 625 | 630 | 12,700 |
2015/12/16 | 626 | 629 | 618 | 621 | 11,700 |
2015/12/15 | 620 | 650 | 620 | 624 | 22,700 |
2015/12/14 | 610 | 618 | 608 | 615 | 28,800 |
2015/12/11 | 621 | 630 | 621 | 627 | 18,900 |
2015/12/10 | 637 | 637 | 614 | 623 | 21,300 |
2015/12/09 | 635 | 647 | 635 | 637 | 18,100 |
2015/12/08 | 652 | 652 | 643 | 649 | 21,900 |
2015/12/07 | 657 | 657 | 651 | 651 | 12,800 |
2015/12/04 | 661 | 661 | 648 | 652 | 24,000 |
2015/12/03 | 656 | 662 | 653 | 661 | 17,600 |
2015/12/02 | 668 | 668 | 642 | 661 | 19,700 |
2015/12/01 | 673 | 673 | 661 | 668 | 24,700 |
2015/11/30 | 683 | 683 | 671 | 672 | 6,700 |
2015/11/27 | 683 | 688 | 675 | 675 | 11,700 |
2015/11/26 | 668 | 684 | 668 | 683 | 13,600 |
2015/11/25 | 675 | 675 | 668 | 670 | 13,800 |
2015/11/24 | 675 | 677 | 669 | 675 | 21,600 |
2015/11/20 | 674 | 674 | 670 | 672 | 8,900 |
2015/11/19 | 675 | 675 | 667 | 669 | 12,000 |
2015/11/18 | 676 | 676 | 667 | 668 | 10,500 |
2015/11/17 | 665 | 678 | 664 | 670 | 15,800 |
2015/11/16 | 661 | 668 | 660 | 665 | 13,400 |
2015/11/13 | 666 | 673 | 664 | 667 | 20,700 |
2015/11/12 | 676 | 686 | 676 | 680 | 14,600 |
2015/11/11 | 669 | 679 | 669 | 679 | 19,100 |
2015/11/10 | 675 | 679 | 669 | 674 | 12,600 |
2015/11/09 | 682 | 682 | 672 | 676 | 17,700 |
2015/11/06 | 667 | 679 | 666 | 672 | 5,000 |
2015/11/05 | 684 | 684 | 669 | 672 | 14,700 |
2015/11/04 | 678 | 685 | 668 | 682 | 34,400 |
2015/11/02 | 667 | 687 | 660 | 663 | 15,400 |
2015/10/30 | 673 | 677 | 667 | 667 | 14,600 |
2015/10/29 | 662 | 678 | 662 | 670 | 17,300 |
2015/10/28 | 680 | 693 | 669 | 669 | 33,700 |
2015/10/27 | 672 | 692 | 668 | 683 | 26,000 |
2015/10/26 | 655 | 677 | 652 | 662 | 22,700 |
2015/10/23 | 651 | 659 | 644 | 644 | 8,500 |
2015/10/22 | 655 | 655 | 643 | 644 | 9,100 |
2015/10/21 | 653 | 656 | 650 | 652 | 11,300 |
2015/10/20 | 672 | 672 | 646 | 650 | 27,100 |
2015/10/19 | 682 | 682 | 669 | 669 | 15,700 |
2015/10/16 | 661 | 686 | 654 | 675 | 20,200 |
2015/10/15 | 636 | 659 | 636 | 651 | 11,100 |
2015/10/14 | 655 | 666 | 636 | 636 | 26,600 |
2015/10/13 | 652 | 659 | 652 | 654 | 10,500 |
2015/10/09 | 660 | 663 | 649 | 654 | 16,200 |
2015/10/08 | 672 | 672 | 658 | 658 | 8,500 |
2015/10/07 | 664 | 673 | 658 | 670 | 21,000 |
2015/10/06 | 674 | 682 | 663 | 664 | 23,300 |
2015/10/05 | 680 | 690 | 677 | 677 | 17,200 |
2015/10/02 | 668 | 686 | 668 | 674 | 13,100 |
2015/10/01 | 662 | 690 | 662 | 667 | 16,400 |
2015/09/30 | 651 | 696 | 651 | 661 | 18,000 |
2015/09/29 | 690 | 690 | 649 | 650 | 54,800 |
2015/09/28 | 706 | 719 | 695 | 696 | 117,200 |
2015/09/25 | 743 | 750 | 710 | 731 | 443,000 |
2015/09/24 | 745 | 759 | 743 | 744 | 92,200 |
2015/09/18 | 747 | 749 | 740 | 745 | 21,700 |
2015/09/17 | 738 | 746 | 725 | 742 | 19,800 |
2015/09/16 | 755 | 757 | 734 | 738 | 20,400 |
2015/09/15 | 751 | 770 | 751 | 753 | 15,600 |
2015/09/14 | 757 | 770 | 752 | 752 | 14,600 |
2015/09/11 | 730 | 770 | 730 | 768 | 30,100 |
2015/09/10 | 728 | 731 | 710 | 728 | 13,800 |
2015/09/09 | 721 | 735 | 708 | 734 | 28,600 |
2015/09/08 | 729 | 732 | 683 | 691 | 58,700 |
2015/09/07 | 715 | 735 | 706 | 726 | 27,400 |
2015/09/04 | 762 | 762 | 717 | 736 | 28,400 |
2015/09/03 | 780 | 780 | 748 | 751 | 19,600 |
2015/09/02 | 720 | 770 | 715 | 740 | 23,100 |
2015/09/01 | 794 | 794 | 742 | 747 | 49,300 |
2015/08/31 | 786 | 804 | 785 | 796 | 43,800 |
2015/08/28 | 781 | 800 | 771 | 786 | 42,900 |
2015/08/27 | 761 | 814 | 757 | 757 | 57,200 |
2015/08/26 | 694 | 777 | 694 | 764 | 77,100 |
2015/08/25 | 622 | 759 | 608 | 700 | 160,900 |
2015/08/24 | 705 | 741 | 682 | 686 | 136,000 |
2015/08/21 | 755 | 780 | 751 | 765 | 68,000 |
2015/08/20 | 767 | 792 | 767 | 779 | 48,500 |
2015/08/19 | 836 | 836 | 765 | 786 | 91,700 |
2015/08/18 | 837 | 853 | 811 | 826 | 60,300 |
2015/08/17 | 856 | 856 | 835 | 841 | 30,800 |
2015/08/14 | 856 | 862 | 839 | 845 | 33,900 |
2015/08/13 | 832 | 889 | 832 | 854 | 60,200 |
2015/08/12 | 880 | 880 | 836 | 847 | 83,700 |
2015/08/11 | 902 | 903 | 880 | 882 | 44,500 |
2015/08/10 | 900 | 919 | 899 | 903 | 28,500 |
2015/08/07 | 920 | 920 | 880 | 897 | 84,900 |
2015/08/06 | 904 | 953 | 904 | 936 | 64,800 |
2015/08/05 | 891 | 933 | 883 | 905 | 140,500 |
2015/08/04 | 959 | 959 | 903 | 906 | 193,800 |
2015/08/03 | 963 | 1,025 | 961 | 961 | 180,000 |
2015/07/31 | 1,140 | 1,141 | 1,030 | 1,068 | 149,900 |
2015/07/30 | 1,040 | 1,100 | 1,034 | 1,093 | 157,000 |
2015/07/29 | 1,021 | 1,038 | 1,010 | 1,033 | 76,400 |
2015/07/28 | 1,006 | 1,033 | 1,005 | 1,029 | 96,400 |
2015/07/27 | 999 | 1,056 | 992 | 1,042 | 144,100 |
2015/07/24 | 1,000 | 1,058 | 982 | 1,018 | 236,000 |
2015/07/23 | 950 | 1,015 | 937 | 1,011 | 245,300 |
2015/07/22 | 894 | 928 | 890 | 924 | 125,200 |
2015/07/21 | 836 | 879 | 832 | 879 | 112,600 |
2015/07/17 | 829 | 830 | 820 | 829 | 19,500 |
2015/07/16 | 821 | 838 | 820 | 829 | 56,800 |
2015/07/15 | 829 | 834 | 814 | 828 | 41,400 |
2015/07/14 | 840 | 840 | 824 | 829 | 37,800 |
2015/07/13 | 800 | 830 | 799 | 825 | 65,300 |
2015/07/10 | 819 | 827 | 780 | 789 | 58,700 |
2015/07/09 | 753 | 814 | 705 | 809 | 156,900 |
2015/07/08 | 848 | 854 | 785 | 798 | 136,600 |
2015/07/07 | 804 | 842 | 804 | 836 | 90,800 |
2015/07/06 | 783 | 848 | 781 | 808 | 139,300 |
2015/07/03 | 819 | 820 | 783 | 796 | 129,100 |
2015/07/02 | 748 | 808 | 748 | 802 | 225,500 |
2015/07/01 | 730 | 745 | 720 | 742 | 66,000 |
2015/06/30 | 687 | 745 | 684 | 745 | 117,200 |
2015/06/29 | 690 | 718 | 684 | 697 | 261,900 |
2015/06/26 | 714 | 727 | 713 | 718 | 58,900 |
2015/06/25 | 727 | 728 | 715 | 715 | 51,800 |
2015/06/24 | 742 | 745 | 719 | 732 | 69,900 |
2015/06/23 | 730 | 744 | 712 | 734 | 123,300 |
2015/06/22 | 683 | 722 | 680 | 722 | 136,100 |
2015/06/19 | 670 | 695 | 660 | 685 | 84,400 |
2015/06/18 | 689 | 690 | 666 | 670 | 74,300 |
2015/06/17 | 652 | 699 | 639 | 688 | 171,300 |
2015/06/16 | 653 | 661 | 642 | 652 | 57,800 |
2015/06/15 | 660 | 665 | 650 | 651 | 90,800 |
2015/06/12 | 601 | 677 | 601 | 644 | 329,100 |
2015/06/11 | 596 | 616 | 596 | 607 | 68,100 |
2015/06/10 | 598 | 602 | 595 | 602 | 36,000 |
2015/06/09 | 601 | 605 | 595 | 595 | 47,700 |
2015/06/08 | 600 | 612 | 597 | 606 | 120,800 |
2015/06/05 | 585 | 596 | 579 | 594 | 81,800 |
2015/06/04 | 585 | 587 | 580 | 581 | 56,300 |
2015/06/03 | 580 | 589 | 579 | 582 | 35,700 |
2015/06/02 | 596 | 597 | 579 | 590 | 62,900 |
2015/06/01 | 593 | 593 | 570 | 588 | 166,300 |
2015/05/29 | 570 | 619 | 557 | 597 | 691,300 |
2015/05/28 | 564 | 567 | 552 | 552 | 113,800 |
2015/05/27 | 570 | 572 | 560 | 564 | 76,300 |
2015/05/26 | 590 | 590 | 574 | 575 | 83,000 |
2015/05/25 | 600 | 600 | 592 | 597 | 53,400 |
2015/05/22 | 597 | 600 | 581 | 598 | 108,800 |
2015/05/21 | 589 | 611 | 583 | 609 | 190,900 |
2015/05/20 | 577 | 581 | 572 | 573 | 84,200 |
2015/05/19 | 583 | 584 | 557 | 572 | 405,600 |
2015/05/18 | 525 | 554 | 515 | 553 | 317,600 |
2015/05/15 | 531 | 543 | 530 | 534 | 110,900 |
2015/05/14 | 550 | 552 | 531 | 531 | 123,400 |
2015/05/13 | 563 | 564 | 554 | 555 | 103,700 |
2015/05/12 | 574 | 597 | 563 | 568 | 209,100 |
2015/05/11 | 624 | 628 | 622 | 624 | 4,400 |
2015/05/08 | 621 | 624 | 615 | 624 | 5,500 |
2015/05/07 | 612 | 629 | 601 | 615 | 17,600 |
2015/05/01 | 619 | 620 | 603 | 615 | 15,500 |
2015/04/30 | 630 | 630 | 611 | 612 | 38,700 |
2015/04/28 | 575 | 644 | 575 | 632 | 128,900 |
2015/04/27 | 572 | 578 | 570 | 573 | 8,600 |
2015/04/24 | 582 | 582 | 572 | 577 | 5,300 |
2015/04/23 | 571 | 579 | 570 | 571 | 5,000 |
2015/04/22 | 561 | 569 | 561 | 561 | 5,400 |
2015/04/21 | 562 | 573 | 555 | 559 | 18,000 |
2015/04/20 | 580 | 583 | 578 | 578 | 5,200 |
2015/04/17 | 588 | 588 | 581 | 581 | 9,300 |
2015/04/16 | 590 | 594 | 586 | 587 | 14,100 |
2015/04/15 | 585 | 586 | 583 | 584 | 7,500 |
2015/04/14 | 590 | 590 | 585 | 589 | 4,100 |
2015/04/13 | 589 | 590 | 581 | 585 | 10,600 |
2015/04/10 | 579 | 585 | 579 | 585 | 8,300 |
2015/04/09 | 577 | 578 | 572 | 578 | 4,600 |
2015/04/08 | 579 | 579 | 572 | 578 | 6,200 |
2015/04/07 | 574 | 583 | 574 | 578 | 4,000 |
2015/04/06 | 587 | 589 | 572 | 574 | 11,700 |
2015/04/03 | 590 | 590 | 583 | 587 | 4,000 |
2015/04/02 | 582 | 592 | 575 | 583 | 9,000 |
2015/04/01 | 570 | 595 | 570 | 593 | 19,600 |
2015/03/31 | 553 | 570 | 553 | 566 | 8,100 |
2015/03/30 | 560 | 569 | 550 | 553 | 28,900 |
2015/03/27 | 565 | 583 | 555 | 570 | 80,600 |
2015/03/26 | 589 | 600 | 572 | 572 | 237,600 |
2015/03/25 | 614 | 618 | 603 | 604 | 49,800 |
2015/03/24 | 625 | 625 | 615 | 620 | 27,600 |
2015/03/23 | 627 | 627 | 620 | 620 | 24,900 |
2015/03/20 | 624 | 625 | 619 | 623 | 12,300 |
2015/03/19 | 610 | 622 | 610 | 621 | 18,900 |
2015/03/18 | 619 | 627 | 617 | 620 | 19,400 |
2015/03/17 | 628 | 628 | 620 | 622 | 19,400 |
2015/03/16 | 629 | 629 | 619 | 628 | 16,200 |
2015/03/13 | 623 | 627 | 615 | 619 | 12,700 |
2015/03/12 | 610 | 623 | 610 | 620 | 11,400 |
2015/03/11 | 609 | 617 | 607 | 617 | 11,100 |
2015/03/10 | 610 | 613 | 606 | 606 | 6,500 |
2015/03/09 | 612 | 614 | 602 | 610 | 13,900 |
2015/03/06 | 617 | 619 | 603 | 613 | 5,400 |
2015/03/05 | 601 | 618 | 600 | 618 | 16,400 |
2015/03/04 | 618 | 620 | 612 | 612 | 17,900 |
2015/03/03 | 624 | 629 | 617 | 618 | 13,400 |
2015/03/02 | 617 | 637 | 617 | 624 | 23,400 |
2015/02/27 | 635 | 635 | 615 | 617 | 45,100 |
2015/02/26 | 597 | 657 | 596 | 645 | 140,400 |
2015/02/25 | 558 | 615 | 558 | 591 | 122,400 |
2015/02/24 | 535 | 548 | 534 | 538 | 8,800 |
2015/02/23 | 525 | 536 | 520 | 534 | 14,100 |
2015/02/20 | 522 | 525 | 512 | 524 | 9,400 |
2015/02/19 | 511 | 529 | 511 | 525 | 11,100 |
2015/02/18 | 516 | 520 | 513 | 517 | 14,600 |
2015/02/17 | 520 | 526 | 516 | 520 | 14,400 |
2015/02/16 | 534 | 534 | 522 | 527 | 11,200 |
2015/02/13 | 545 | 545 | 516 | 532 | 24,200 |
2015/02/12 | 539 | 542 | 525 | 539 | 8,600 |
2015/02/10 | 535 | 535 | 525 | 531 | 5,300 |
2015/02/09 | 526 | 535 | 516 | 535 | 9,600 |
2015/02/06 | 555 | 559 | 523 | 526 | 23,400 |
2015/02/05 | 550 | 554 | 544 | 553 | 21,700 |
2015/02/04 | 534 | 549 | 533 | 548 | 27,000 |
2015/02/03 | 540 | 555 | 523 | 525 | 27,800 |
2015/02/02 | 514 | 530 | 502 | 529 | 29,200 |
2015/01/30 | 507 | 511 | 499 | 499 | 20,800 |
2015/01/29 | 516 | 516 | 503 | 510 | 15,800 |
2015/01/28 | 509 | 518 | 507 | 512 | 7,600 |
2015/01/27 | 514 | 522 | 508 | 515 | 5,400 |
2015/01/26 | 505 | 527 | 505 | 518 | 17,000 |
2015/01/23 | 502 | 523 | 502 | 513 | 25,400 |
2015/01/22 | 502 | 511 | 499 | 505 | 25,200 |
2015/01/21 | 516 | 517 | 511 | 511 | 11,600 |
2015/01/20 | 520 | 529 | 512 | 525 | 19,100 |
2015/01/19 | 531 | 531 | 516 | 530 | 17,100 |
2015/01/16 | 529 | 533 | 510 | 532 | 43,200 |
2015/01/15 | 579 | 579 | 501 | 529 | 97,800 |
2015/01/14 | 564 | 611 | 535 | 572 | 177,100 |
2015/01/13 | 500 | 528 | 489 | 528 | 40,200 |
2015/01/09 | 504 | 504 | 483 | 488 | 29,500 |
2015/01/08 | 457 | 490 | 441 | 488 | 35,200 |
2015/01/07 | 436 | 449 | 428 | 449 | 15,400 |
2015/01/06 | 435 | 447 | 430 | 436 | 19,900 |
2015/01/05 | 436 | 439 | 432 | 437 | 11,800 |