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 |
---|---|---|---|---|---|
2016/12/30 | 544 | 546 | 540 | 540 | 8,600 |
2016/12/29 | 544 | 546 | 543 | 545 | 7,000 |
2016/12/28 | 542 | 545 | 542 | 543 | 6,300 |
2016/12/27 | 545 | 545 | 540 | 542 | 19,200 |
2016/12/26 | 543 | 549 | 542 | 543 | 16,200 |
2016/12/22 | 551 | 551 | 544 | 547 | 13,100 |
2016/12/21 | 550 | 555 | 549 | 551 | 6,100 |
2016/12/20 | 549 | 550 | 546 | 550 | 8,600 |
2016/12/19 | 551 | 551 | 548 | 549 | 6,600 |
2016/12/16 | 552 | 555 | 545 | 552 | 6,600 |
2016/12/15 | 555 | 555 | 545 | 552 | 9,100 |
2016/12/14 | 556 | 556 | 551 | 555 | 6,200 |
2016/12/13 | 550 | 560 | 550 | 558 | 14,300 |
2016/12/12 | 551 | 556 | 551 | 556 | 6,500 |
2016/12/09 | 553 | 556 | 551 | 551 | 17,400 |
2016/12/08 | 559 | 559 | 553 | 558 | 8,600 |
2016/12/07 | 556 | 560 | 555 | 557 | 9,200 |
2016/12/06 | 563 | 563 | 555 | 555 | 4,700 |
2016/12/05 | 567 | 567 | 554 | 556 | 6,900 |
2016/12/02 | 561 | 564 | 560 | 562 | 4,400 |
2016/12/01 | 565 | 566 | 560 | 563 | 8,100 |
2016/11/30 | 569 | 569 | 559 | 563 | 9,100 |
2016/11/29 | 560 | 569 | 558 | 569 | 6,400 |
2016/11/28 | 558 | 564 | 550 | 564 | 7,800 |
2016/11/25 | 562 | 562 | 555 | 558 | 8,200 |
2016/11/24 | 550 | 559 | 545 | 556 | 11,800 |
2016/11/22 | 536 | 550 | 536 | 550 | 7,900 |
2016/11/21 | 529 | 539 | 529 | 536 | 8,100 |
2016/11/18 | 533 | 533 | 528 | 529 | 5,500 |
2016/11/17 | 531 | 533 | 529 | 533 | 3,700 |
2016/11/16 | 535 | 535 | 528 | 532 | 6,600 |
2016/11/15 | 538 | 538 | 534 | 535 | 1,600 |
2016/11/14 | 520 | 536 | 520 | 533 | 6,800 |
2016/11/11 | 534 | 536 | 518 | 520 | 18,000 |
2016/11/10 | 540 | 540 | 531 | 533 | 6,000 |
2016/11/09 | 540 | 540 | 520 | 520 | 8,700 |
2016/11/08 | 537 | 541 | 528 | 530 | 4,800 |
2016/11/07 | 530 | 550 | 530 | 537 | 8,100 |
2016/11/04 | 546 | 546 | 525 | 534 | 9,300 |
2016/11/02 | 549 | 549 | 545 | 545 | 8,300 |
2016/11/01 | 550 | 551 | 548 | 550 | 4,100 |
2016/10/31 | 552 | 553 | 546 | 549 | 9,100 |
2016/10/28 | 557 | 557 | 552 | 557 | 15,700 |
2016/10/27 | 557 | 557 | 556 | 556 | 6,700 |
2016/10/26 | 557 | 557 | 551 | 555 | 3,700 |
2016/10/25 | 553 | 556 | 552 | 556 | 2,900 |
2016/10/24 | 554 | 558 | 553 | 555 | 6,000 |
2016/10/21 | 553 | 555 | 551 | 554 | 7,200 |
2016/10/20 | 553 | 557 | 553 | 556 | 2,000 |
2016/10/19 | 551 | 558 | 551 | 557 | 5,300 |
2016/10/18 | 559 | 559 | 551 | 557 | 7,500 |
2016/10/17 | 560 | 560 | 557 | 558 | 7,200 |
2016/10/14 | 559 | 559 | 558 | 559 | 1,900 |
2016/10/13 | 560 | 560 | 556 | 557 | 3,100 |
2016/10/12 | 555 | 560 | 555 | 558 | 5,400 |
2016/10/11 | 556 | 556 | 554 | 556 | 4,100 |
2016/10/07 | 560 | 560 | 553 | 556 | 4,400 |
2016/10/06 | 552 | 557 | 550 | 553 | 9,700 |
2016/10/05 | 558 | 559 | 556 | 557 | 5,300 |
2016/10/04 | 556 | 558 | 554 | 558 | 3,200 |
2016/10/03 | 555 | 560 | 552 | 553 | 6,000 |
2016/09/30 | 555 | 570 | 549 | 556 | 12,400 |
2016/09/29 | 557 | 559 | 550 | 558 | 17,000 |
2016/09/28 | 560 | 568 | 549 | 561 | 43,200 |
2016/09/27 | 574 | 580 | 566 | 580 | 131,000 |
2016/09/26 | 581 | 581 | 575 | 580 | 31,800 |
2016/09/23 | 576 | 581 | 576 | 581 | 18,000 |
2016/09/21 | 577 | 582 | 575 | 582 | 17,200 |
2016/09/20 | 578 | 582 | 576 | 580 | 12,700 |
2016/09/16 | 579 | 579 | 571 | 576 | 10,700 |
2016/09/15 | 576 | 579 | 568 | 579 | 12,500 |
2016/09/14 | 573 | 577 | 571 | 576 | 7,100 |
2016/09/13 | 573 | 574 | 571 | 573 | 10,600 |
2016/09/12 | 570 | 575 | 570 | 574 | 8,600 |
2016/09/09 | 572 | 580 | 572 | 578 | 12,000 |
2016/09/08 | 571 | 577 | 568 | 575 | 6,000 |
2016/09/07 | 572 | 578 | 571 | 573 | 9,900 |
2016/09/06 | 570 | 578 | 570 | 578 | 8,200 |
2016/09/05 | 572 | 574 | 563 | 572 | 9,200 |
2016/09/02 | 571 | 571 | 562 | 570 | 3,900 |
2016/09/01 | 565 | 570 | 557 | 568 | 5,700 |
2016/08/31 | 558 | 563 | 557 | 563 | 7,700 |
2016/08/30 | 551 | 560 | 551 | 559 | 5,800 |
2016/08/29 | 554 | 554 | 545 | 554 | 6,000 |
2016/08/26 | 537 | 550 | 532 | 546 | 9,200 |
2016/08/25 | 533 | 538 | 531 | 538 | 5,600 |
2016/08/24 | 522 | 534 | 522 | 533 | 4,200 |
2016/08/23 | 533 | 534 | 522 | 530 | 6,100 |
2016/08/22 | 529 | 534 | 528 | 532 | 5,500 |
2016/08/19 | 525 | 529 | 525 | 529 | 1,100 |
2016/08/18 | 528 | 530 | 524 | 526 | 4,600 |
2016/08/17 | 525 | 530 | 520 | 528 | 6,700 |
2016/08/16 | 528 | 531 | 525 | 525 | 6,600 |
2016/08/15 | 534 | 534 | 526 | 533 | 5,000 |
2016/08/12 | 525 | 528 | 525 | 528 | 3,700 |
2016/08/10 | 519 | 531 | 519 | 527 | 4,100 |
2016/08/09 | 522 | 524 | 520 | 523 | 1,900 |
2016/08/08 | 520 | 523 | 518 | 522 | 3,000 |
2016/08/05 | 531 | 531 | 520 | 520 | 9,000 |
2016/08/04 | 526 | 533 | 526 | 529 | 3,800 |
2016/08/03 | 531 | 532 | 526 | 529 | 9,200 |
2016/08/02 | 534 | 535 | 531 | 531 | 2,700 |
2016/08/01 | 533 | 545 | 532 | 533 | 4,600 |
2016/07/29 | 537 | 539 | 533 | 535 | 8,200 |
2016/07/28 | 535 | 543 | 532 | 543 | 7,700 |
2016/07/27 | 540 | 542 | 538 | 540 | 4,100 |
2016/07/26 | 545 | 554 | 533 | 534 | 6,900 |
2016/07/25 | 537 | 541 | 537 | 541 | 2,500 |
2016/07/22 | 539 | 539 | 532 | 537 | 1,500 |
2016/07/21 | 540 | 540 | 535 | 540 | 4,600 |
2016/07/20 | 538 | 538 | 527 | 535 | 3,900 |
2016/07/19 | 531 | 537 | 525 | 532 | 10,900 |
2016/07/15 | 542 | 543 | 531 | 531 | 7,700 |
2016/07/14 | 532 | 550 | 532 | 548 | 6,200 |
2016/07/13 | 541 | 541 | 531 | 532 | 9,900 |
2016/07/12 | 554 | 600 | 530 | 534 | 106,400 |
2016/07/11 | 548 | 554 | 539 | 550 | 8,700 |
2016/07/08 | 559 | 559 | 527 | 548 | 10,000 |
2016/07/07 | 562 | 562 | 549 | 551 | 5,600 |
2016/07/06 | 550 | 555 | 548 | 552 | 5,900 |
2016/07/05 | 563 | 563 | 555 | 562 | 7,700 |
2016/07/04 | 568 | 568 | 542 | 564 | 10,600 |
2016/07/01 | 545 | 567 | 537 | 567 | 8,500 |
2016/06/30 | 544 | 549 | 537 | 545 | 11,000 |
2016/06/29 | 560 | 561 | 545 | 548 | 17,900 |
2016/06/28 | 520 | 547 | 520 | 544 | 9,600 |
2016/06/27 | 522 | 532 | 520 | 532 | 11,500 |
2016/06/24 | 544 | 544 | 500 | 515 | 28,800 |
2016/06/23 | 549 | 549 | 538 | 547 | 3,000 |
2016/06/22 | 550 | 550 | 544 | 550 | 3,200 |
2016/06/21 | 550 | 550 | 530 | 550 | 8,200 |
2016/06/20 | 540 | 550 | 526 | 550 | 13,600 |
2016/06/17 | 525 | 531 | 524 | 530 | 7,000 |
2016/06/16 | 540 | 540 | 519 | 523 | 7,500 |
2016/06/15 | 525 | 541 | 525 | 537 | 6,700 |
2016/06/14 | 545 | 545 | 518 | 533 | 15,600 |
2016/06/13 | 546 | 546 | 522 | 543 | 25,600 |
2016/06/10 | 533 | 545 | 528 | 545 | 22,900 |
2016/06/09 | 521 | 527 | 521 | 527 | 3,000 |
2016/06/08 | 522 | 529 | 520 | 525 | 3,900 |
2016/06/07 | 524 | 525 | 524 | 524 | 1,400 |
2016/06/06 | 528 | 528 | 521 | 524 | 4,800 |
2016/06/03 | 519 | 527 | 519 | 527 | 5,200 |
2016/06/02 | 520 | 525 | 511 | 519 | 7,500 |
2016/06/01 | 524 | 526 | 521 | 523 | 5,100 |
2016/05/31 | 521 | 525 | 520 | 524 | 7,600 |
2016/05/30 | 521 | 521 | 515 | 521 | 5,400 |
2016/05/27 | 520 | 520 | 511 | 520 | 4,200 |
2016/05/26 | 518 | 520 | 512 | 520 | 2,500 |
2016/05/25 | 520 | 520 | 516 | 520 | 5,500 |
2016/05/24 | 514 | 520 | 514 | 517 | 2,600 |
2016/05/23 | 512 | 519 | 509 | 518 | 9,300 |
2016/05/20 | 501 | 514 | 501 | 514 | 6,400 |
2016/05/19 | 511 | 511 | 497 | 501 | 8,500 |
2016/05/18 | 501 | 505 | 500 | 501 | 5,300 |
2016/05/17 | 500 | 504 | 500 | 503 | 3,800 |
2016/05/16 | 514 | 515 | 490 | 499 | 6,900 |
2016/05/13 | 532 | 533 | 514 | 514 | 14,100 |
2016/05/12 | 499 | 525 | 497 | 522 | 22,000 |
2016/05/11 | 495 | 499 | 489 | 496 | 15,200 |
2016/05/10 | 489 | 494 | 487 | 489 | 12,300 |
2016/05/09 | 486 | 502 | 483 | 485 | 23,800 |
2016/05/06 | 495 | 498 | 483 | 486 | 28,200 |
2016/05/02 | 494 | 501 | 493 | 498 | 28,300 |
2016/04/28 | 507 | 522 | 495 | 498 | 127,500 |
2016/04/27 | 545 | 553 | 535 | 537 | 59,100 |
2016/04/26 | 555 | 564 | 549 | 552 | 16,100 |
2016/04/25 | 559 | 562 | 550 | 555 | 5,800 |
2016/04/22 | 561 | 563 | 552 | 556 | 10,100 |
2016/04/21 | 567 | 567 | 554 | 564 | 12,100 |
2016/04/20 | 561 | 566 | 551 | 551 | 7,600 |
2016/04/19 | 551 | 566 | 547 | 560 | 3,200 |
2016/04/18 | 554 | 558 | 534 | 541 | 11,200 |
2016/04/15 | 555 | 574 | 550 | 564 | 16,000 |
2016/04/14 | 536 | 560 | 531 | 549 | 11,000 |
2016/04/13 | 528 | 535 | 523 | 527 | 10,400 |
2016/04/12 | 520 | 528 | 518 | 520 | 11,900 |
2016/04/11 | 537 | 539 | 510 | 518 | 42,900 |
2016/04/08 | 564 | 564 | 540 | 546 | 23,700 |
2016/04/07 | 555 | 571 | 545 | 564 | 12,700 |
2016/04/06 | 556 | 569 | 550 | 565 | 12,600 |
2016/04/05 | 564 | 571 | 554 | 559 | 12,100 |
2016/04/04 | 572 | 599 | 561 | 569 | 16,500 |
2016/04/01 | 602 | 602 | 575 | 576 | 15,200 |
2016/03/31 | 606 | 606 | 580 | 592 | 25,300 |
2016/03/30 | 599 | 604 | 590 | 604 | 33,700 |
2016/03/29 | 599 | 603 | 593 | 595 | 59,300 |
2016/03/28 | 605 | 610 | 598 | 609 | 170,200 |
2016/03/25 | 613 | 624 | 606 | 615 | 29,100 |
2016/03/24 | 618 | 620 | 607 | 611 | 12,300 |
2016/03/23 | 609 | 630 | 609 | 620 | 25,100 |
2016/03/22 | 600 | 605 | 597 | 604 | 17,100 |
2016/03/18 | 601 | 605 | 591 | 599 | 14,700 |
2016/03/17 | 626 | 626 | 592 | 603 | 25,300 |
2016/03/16 | 622 | 635 | 620 | 629 | 16,900 |
2016/03/15 | 640 | 643 | 620 | 627 | 26,700 |
2016/03/14 | 647 | 648 | 636 | 641 | 23,100 |
2016/03/11 | 630 | 646 | 628 | 646 | 25,800 |
2016/03/10 | 621 | 645 | 621 | 644 | 25,500 |
2016/03/09 | 619 | 622 | 609 | 614 | 20,900 |
2016/03/08 | 602 | 620 | 601 | 618 | 27,800 |
2016/03/07 | 598 | 602 | 585 | 596 | 17,000 |
2016/03/04 | 586 | 590 | 572 | 580 | 9,700 |
2016/03/03 | 560 | 598 | 556 | 585 | 16,300 |
2016/03/02 | 554 | 559 | 550 | 558 | 16,000 |
2016/03/01 | 549 | 558 | 541 | 544 | 8,500 |
2016/02/29 | 538 | 561 | 538 | 552 | 10,000 |
2016/02/26 | 521 | 563 | 521 | 538 | 13,800 |
2016/02/25 | 510 | 526 | 510 | 525 | 7,800 |
2016/02/24 | 520 | 522 | 514 | 516 | 9,100 |
2016/02/23 | 529 | 529 | 510 | 517 | 8,700 |
2016/02/22 | 508 | 530 | 508 | 516 | 6,100 |
2016/02/19 | 505 | 515 | 505 | 508 | 8,900 |
2016/02/18 | 506 | 516 | 501 | 505 | 11,700 |
2016/02/17 | 501 | 508 | 493 | 494 | 11,400 |
2016/02/16 | 510 | 517 | 490 | 493 | 18,400 |
2016/02/15 | 523 | 523 | 503 | 512 | 10,700 |
2016/02/12 | 496 | 496 | 473 | 479 | 33,400 |
2016/02/10 | 526 | 534 | 501 | 503 | 18,400 |
2016/02/09 | 541 | 541 | 515 | 522 | 16,800 |
2016/02/08 | 541 | 556 | 539 | 550 | 7,600 |
2016/02/05 | 534 | 555 | 534 | 541 | 19,400 |
2016/02/04 | 557 | 558 | 542 | 544 | 12,600 |
2016/02/03 | 564 | 565 | 552 | 557 | 14,700 |
2016/02/02 | 553 | 572 | 553 | 566 | 13,600 |
2016/02/01 | 560 | 564 | 550 | 562 | 23,300 |
2016/01/29 | 572 | 580 | 560 | 568 | 7,900 |
2016/01/28 | 571 | 584 | 555 | 578 | 8,500 |
2016/01/27 | 580 | 580 | 567 | 571 | 6,200 |
2016/01/26 | 560 | 571 | 556 | 563 | 10,200 |
2016/01/25 | 557 | 575 | 550 | 571 | 12,600 |
2016/01/22 | 502 | 543 | 495 | 536 | 30,300 |
2016/01/21 | 546 | 546 | 500 | 506 | 20,200 |
2016/01/20 | 567 | 568 | 545 | 546 | 17,100 |
2016/01/19 | 570 | 579 | 560 | 561 | 15,800 |
2016/01/18 | 570 | 572 | 562 | 570 | 13,300 |
2016/01/15 | 601 | 601 | 582 | 584 | 9,600 |
2016/01/14 | 600 | 600 | 585 | 588 | 19,800 |
2016/01/13 | 588 | 609 | 588 | 601 | 11,300 |
2016/01/12 | 605 | 613 | 586 | 587 | 18,800 |
2016/01/08 | 607 | 610 | 580 | 604 | 23,900 |
2016/01/07 | 608 | 615 | 604 | 607 | 11,300 |
2016/01/06 | 625 | 635 | 613 | 614 | 11,700 |
2016/01/05 | 610 | 624 | 606 | 623 | 10,300 |
2016/01/04 | 630 | 633 | 611 | 611 | 13,500 |