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 |
---|---|---|---|---|---|
2017/12/29 | 623 | 623 | 605 | 608 | 17,600 |
2017/12/28 | 618 | 621 | 616 | 620 | 9,000 |
2017/12/27 | 618 | 619 | 616 | 618 | 7,500 |
2017/12/26 | 612 | 620 | 602 | 613 | 28,700 |
2017/12/25 | 610 | 611 | 608 | 611 | 7,300 |
2017/12/22 | 612 | 612 | 608 | 612 | 7,700 |
2017/12/21 | 612 | 612 | 606 | 611 | 8,400 |
2017/12/20 | 612 | 612 | 607 | 612 | 8,300 |
2017/12/19 | 611 | 611 | 608 | 609 | 4,800 |
2017/12/18 | 610 | 611 | 606 | 609 | 8,300 |
2017/12/15 | 611 | 611 | 608 | 610 | 9,100 |
2017/12/14 | 607 | 611 | 605 | 611 | 5,200 |
2017/12/13 | 603 | 612 | 603 | 607 | 10,500 |
2017/12/12 | 610 | 610 | 605 | 607 | 9,700 |
2017/12/11 | 606 | 609 | 603 | 609 | 7,700 |
2017/12/08 | 605 | 610 | 604 | 605 | 14,900 |
2017/12/07 | 606 | 608 | 606 | 606 | 4,700 |
2017/12/06 | 605 | 609 | 604 | 605 | 7,000 |
2017/12/05 | 610 | 610 | 604 | 604 | 6,800 |
2017/12/04 | 608 | 609 | 602 | 608 | 6,600 |
2017/12/01 | 607 | 611 | 607 | 608 | 9,600 |
2017/11/30 | 610 | 610 | 606 | 607 | 19,100 |
2017/11/29 | 610 | 610 | 608 | 609 | 8,900 |
2017/11/28 | 608 | 608 | 605 | 606 | 2,100 |
2017/11/27 | 604 | 609 | 604 | 606 | 5,700 |
2017/11/24 | 606 | 606 | 603 | 605 | 6,000 |
2017/11/22 | 607 | 608 | 604 | 606 | 4,900 |
2017/11/21 | 609 | 609 | 600 | 607 | 11,300 |
2017/11/20 | 600 | 613 | 600 | 609 | 8,400 |
2017/11/17 | 601 | 607 | 600 | 607 | 3,900 |
2017/11/16 | 589 | 601 | 589 | 601 | 8,400 |
2017/11/15 | 607 | 607 | 595 | 597 | 11,100 |
2017/11/14 | 605 | 608 | 604 | 606 | 4,600 |
2017/11/13 | 610 | 610 | 603 | 604 | 5,400 |
2017/11/10 | 607 | 610 | 607 | 608 | 2,500 |
2017/11/09 | 616 | 616 | 605 | 609 | 11,000 |
2017/11/08 | 611 | 615 | 608 | 612 | 6,900 |
2017/11/07 | 611 | 615 | 608 | 612 | 11,500 |
2017/11/06 | 613 | 620 | 610 | 619 | 16,800 |
2017/11/02 | 609 | 619 | 608 | 619 | 16,800 |
2017/11/01 | 608 | 609 | 606 | 609 | 11,300 |
2017/10/31 | 603 | 606 | 600 | 604 | 16,600 |
2017/10/30 | 597 | 602 | 594 | 599 | 15,000 |
2017/10/27 | 602 | 603 | 599 | 601 | 6,200 |
2017/10/26 | 602 | 603 | 600 | 600 | 7,500 |
2017/10/25 | 602 | 602 | 600 | 600 | 1,000 |
2017/10/24 | 598 | 602 | 597 | 602 | 12,300 |
2017/10/23 | 602 | 602 | 593 | 599 | 14,400 |
2017/10/20 | 596 | 599 | 593 | 598 | 10,000 |
2017/10/19 | 596 | 600 | 596 | 597 | 7,800 |
2017/10/18 | 595 | 599 | 595 | 597 | 1,200 |
2017/10/17 | 595 | 599 | 595 | 599 | 3,200 |
2017/10/16 | 598 | 599 | 593 | 596 | 10,000 |
2017/10/13 | 601 | 601 | 597 | 598 | 13,500 |
2017/10/12 | 595 | 601 | 595 | 599 | 13,900 |
2017/10/11 | 593 | 598 | 593 | 595 | 5,600 |
2017/10/10 | 592 | 593 | 586 | 590 | 9,600 |
2017/10/06 | 592 | 594 | 580 | 582 | 17,500 |
2017/10/05 | 584 | 627 | 584 | 585 | 84,700 |
2017/10/04 | 586 | 586 | 583 | 586 | 10,300 |
2017/10/03 | 583 | 587 | 583 | 584 | 4,700 |
2017/10/02 | 590 | 591 | 582 | 583 | 12,500 |
2017/09/29 | 591 | 594 | 589 | 589 | 9,800 |
2017/09/28 | 592 | 592 | 586 | 588 | 7,600 |
2017/09/27 | 589 | 593 | 585 | 588 | 58,100 |
2017/09/26 | 602 | 604 | 588 | 600 | 154,000 |
2017/09/25 | 605 | 608 | 602 | 605 | 43,200 |
2017/09/22 | 607 | 610 | 605 | 605 | 23,600 |
2017/09/21 | 604 | 608 | 604 | 607 | 14,000 |
2017/09/20 | 606 | 608 | 604 | 607 | 14,300 |
2017/09/19 | 602 | 608 | 602 | 606 | 8,400 |
2017/09/15 | 604 | 606 | 600 | 604 | 13,700 |
2017/09/14 | 598 | 602 | 598 | 599 | 4,500 |
2017/09/13 | 603 | 610 | 595 | 597 | 17,800 |
2017/09/12 | 598 | 602 | 596 | 598 | 12,200 |
2017/09/11 | 598 | 599 | 598 | 599 | 3,100 |
2017/09/08 | 595 | 601 | 595 | 599 | 7,000 |
2017/09/07 | 595 | 603 | 595 | 600 | 5,500 |
2017/09/06 | 592 | 595 | 592 | 594 | 5,100 |
2017/09/05 | 604 | 604 | 595 | 596 | 13,400 |
2017/09/04 | 605 | 606 | 595 | 606 | 19,900 |
2017/09/01 | 605 | 607 | 601 | 606 | 3,800 |
2017/08/31 | 602 | 605 | 601 | 605 | 3,100 |
2017/08/30 | 594 | 603 | 590 | 601 | 14,000 |
2017/08/29 | 599 | 599 | 595 | 595 | 4,300 |
2017/08/28 | 610 | 610 | 590 | 599 | 12,700 |
2017/08/25 | 596 | 597 | 590 | 590 | 6,700 |
2017/08/24 | 585 | 594 | 585 | 593 | 5,700 |
2017/08/23 | 598 | 598 | 585 | 586 | 8,500 |
2017/08/22 | 606 | 606 | 585 | 589 | 15,600 |
2017/08/21 | 614 | 625 | 590 | 600 | 30,100 |
2017/08/18 | 611 | 614 | 605 | 614 | 18,100 |
2017/08/17 | 590 | 611 | 589 | 601 | 22,000 |
2017/08/16 | 589 | 589 | 587 | 588 | 2,300 |
2017/08/15 | 589 | 589 | 586 | 586 | 3,100 |
2017/08/14 | 583 | 587 | 583 | 585 | 3,400 |
2017/08/10 | 588 | 588 | 585 | 588 | 6,200 |
2017/08/09 | 587 | 587 | 582 | 586 | 9,700 |
2017/08/08 | 586 | 586 | 584 | 586 | 6,700 |
2017/08/07 | 586 | 587 | 585 | 586 | 3,900 |
2017/08/04 | 585 | 588 | 582 | 586 | 7,900 |
2017/08/03 | 584 | 585 | 583 | 585 | 4,100 |
2017/08/02 | 586 | 586 | 584 | 585 | 6,600 |
2017/08/01 | 584 | 584 | 582 | 583 | 2,100 |
2017/07/31 | 586 | 586 | 581 | 581 | 5,200 |
2017/07/28 | 585 | 585 | 580 | 583 | 11,700 |
2017/07/27 | 584 | 584 | 581 | 584 | 4,500 |
2017/07/26 | 580 | 583 | 580 | 583 | 2,900 |
2017/07/25 | 579 | 583 | 579 | 583 | 3,500 |
2017/07/24 | 582 | 584 | 580 | 584 | 5,900 |
2017/07/21 | 583 | 584 | 580 | 583 | 6,900 |
2017/07/20 | 582 | 584 | 580 | 584 | 3,300 |
2017/07/19 | 580 | 583 | 579 | 579 | 2,800 |
2017/07/18 | 580 | 584 | 577 | 579 | 4,800 |
2017/07/14 | 584 | 584 | 577 | 577 | 5,100 |
2017/07/13 | 581 | 581 | 578 | 580 | 5,800 |
2017/07/12 | 583 | 587 | 583 | 584 | 4,400 |
2017/07/11 | 582 | 587 | 580 | 582 | 7,100 |
2017/07/10 | 584 | 584 | 583 | 583 | 3,100 |
2017/07/07 | 579 | 584 | 578 | 579 | 8,300 |
2017/07/06 | 583 | 586 | 579 | 584 | 3,500 |
2017/07/05 | 581 | 589 | 580 | 583 | 12,600 |
2017/07/04 | 586 | 588 | 585 | 587 | 7,300 |
2017/07/03 | 586 | 587 | 585 | 586 | 5,100 |
2017/06/30 | 585 | 585 | 583 | 584 | 5,800 |
2017/06/29 | 584 | 585 | 583 | 583 | 3,600 |
2017/06/28 | 584 | 584 | 580 | 583 | 4,600 |
2017/06/27 | 582 | 583 | 579 | 583 | 4,800 |
2017/06/26 | 584 | 585 | 575 | 579 | 9,200 |
2017/06/23 | 579 | 583 | 578 | 581 | 6,600 |
2017/06/22 | 580 | 581 | 579 | 579 | 6,800 |
2017/06/21 | 584 | 585 | 581 | 583 | 4,900 |
2017/06/20 | 581 | 585 | 581 | 583 | 5,800 |
2017/06/19 | 581 | 587 | 577 | 585 | 12,400 |
2017/06/16 | 580 | 581 | 578 | 578 | 6,900 |
2017/06/15 | 580 | 580 | 576 | 578 | 2,600 |
2017/06/14 | 578 | 579 | 577 | 577 | 5,000 |
2017/06/13 | 579 | 579 | 577 | 578 | 3,500 |
2017/06/12 | 578 | 579 | 576 | 577 | 3,100 |
2017/06/09 | 575 | 580 | 572 | 577 | 8,600 |
2017/06/08 | 579 | 581 | 578 | 578 | 5,000 |
2017/06/07 | 576 | 580 | 575 | 580 | 4,900 |
2017/06/06 | 580 | 580 | 576 | 576 | 5,800 |
2017/06/05 | 579 | 580 | 573 | 574 | 9,800 |
2017/06/02 | 578 | 579 | 571 | 577 | 10,000 |
2017/06/01 | 569 | 575 | 569 | 575 | 8,400 |
2017/05/31 | 578 | 578 | 569 | 569 | 6,400 |
2017/05/30 | 572 | 572 | 567 | 568 | 9,100 |
2017/05/29 | 570 | 576 | 570 | 573 | 4,800 |
2017/05/26 | 578 | 580 | 570 | 570 | 3,100 |
2017/05/25 | 575 | 579 | 572 | 576 | 3,900 |
2017/05/24 | 576 | 579 | 574 | 575 | 2,800 |
2017/05/23 | 574 | 579 | 570 | 576 | 10,400 |
2017/05/22 | 563 | 572 | 563 | 570 | 16,800 |
2017/05/19 | 561 | 568 | 561 | 568 | 14,300 |
2017/05/18 | 563 | 568 | 563 | 567 | 4,400 |
2017/05/17 | 567 | 569 | 566 | 568 | 4,200 |
2017/05/16 | 570 | 570 | 568 | 569 | 3,700 |
2017/05/15 | 569 | 570 | 567 | 567 | 5,700 |
2017/05/12 | 571 | 572 | 566 | 568 | 4,600 |
2017/05/11 | 567 | 570 | 567 | 570 | 4,900 |
2017/05/10 | 565 | 568 | 560 | 567 | 7,400 |
2017/05/09 | 570 | 572 | 560 | 567 | 9,600 |
2017/05/08 | 566 | 570 | 558 | 569 | 11,900 |
2017/05/02 | 568 | 572 | 555 | 568 | 8,900 |
2017/05/01 | 556 | 564 | 556 | 564 | 6,500 |
2017/04/28 | 559 | 568 | 559 | 561 | 7,700 |
2017/04/27 | 566 | 566 | 551 | 558 | 5,500 |
2017/04/26 | 556 | 564 | 556 | 560 | 4,000 |
2017/04/25 | 555 | 563 | 555 | 561 | 2,900 |
2017/04/24 | 560 | 569 | 553 | 554 | 4,900 |
2017/04/21 | 556 | 559 | 556 | 558 | 2,800 |
2017/04/20 | 551 | 557 | 551 | 554 | 4,500 |
2017/04/19 | 559 | 559 | 549 | 549 | 4,700 |
2017/04/18 | 555 | 556 | 548 | 549 | 3,000 |
2017/04/17 | 550 | 564 | 550 | 557 | 2,900 |
2017/04/14 | 554 | 557 | 550 | 550 | 3,500 |
2017/04/13 | 545 | 560 | 545 | 548 | 5,500 |
2017/04/12 | 571 | 571 | 546 | 547 | 19,200 |
2017/04/11 | 575 | 575 | 563 | 569 | 7,600 |
2017/04/10 | 567 | 570 | 557 | 568 | 12,200 |
2017/04/07 | 553 | 563 | 551 | 557 | 7,800 |
2017/04/06 | 556 | 556 | 546 | 547 | 12,000 |
2017/04/05 | 561 | 562 | 551 | 556 | 4,800 |
2017/04/04 | 549 | 556 | 545 | 556 | 14,200 |
2017/04/03 | 565 | 580 | 540 | 543 | 52,400 |
2017/03/31 | 569 | 572 | 565 | 565 | 9,100 |
2017/03/30 | 572 | 577 | 564 | 569 | 18,600 |
2017/03/29 | 569 | 574 | 560 | 570 | 25,700 |
2017/03/28 | 589 | 589 | 580 | 581 | 82,600 |
2017/03/27 | 591 | 591 | 582 | 586 | 41,500 |
2017/03/24 | 585 | 595 | 585 | 587 | 9,300 |
2017/03/23 | 581 | 595 | 581 | 595 | 11,600 |
2017/03/22 | 594 | 594 | 585 | 588 | 11,000 |
2017/03/21 | 593 | 597 | 593 | 596 | 8,800 |
2017/03/17 | 593 | 597 | 593 | 595 | 11,100 |
2017/03/16 | 593 | 595 | 592 | 593 | 5,300 |
2017/03/15 | 595 | 596 | 591 | 595 | 8,600 |
2017/03/14 | 591 | 597 | 591 | 596 | 3,800 |
2017/03/13 | 597 | 597 | 593 | 597 | 7,800 |
2017/03/10 | 598 | 598 | 594 | 597 | 10,700 |
2017/03/09 | 592 | 592 | 588 | 588 | 4,400 |
2017/03/08 | 591 | 595 | 590 | 593 | 4,000 |
2017/03/07 | 594 | 594 | 590 | 591 | 4,100 |
2017/03/06 | 592 | 595 | 590 | 594 | 5,300 |
2017/03/03 | 588 | 595 | 586 | 592 | 11,900 |
2017/03/02 | 582 | 587 | 582 | 587 | 4,800 |
2017/03/01 | 590 | 590 | 576 | 582 | 9,300 |
2017/02/28 | 583 | 589 | 583 | 589 | 5,700 |
2017/02/27 | 585 | 589 | 580 | 583 | 6,900 |
2017/02/24 | 585 | 585 | 578 | 582 | 6,400 |
2017/02/23 | 583 | 585 | 580 | 582 | 2,400 |
2017/02/22 | 582 | 585 | 582 | 584 | 3,800 |
2017/02/21 | 587 | 587 | 575 | 581 | 8,900 |
2017/02/20 | 587 | 588 | 585 | 586 | 5,700 |
2017/02/17 | 587 | 587 | 582 | 585 | 3,700 |
2017/02/16 | 588 | 588 | 584 | 585 | 5,600 |
2017/02/15 | 584 | 586 | 580 | 585 | 7,500 |
2017/02/14 | 584 | 584 | 582 | 583 | 8,700 |
2017/02/13 | 583 | 583 | 580 | 583 | 6,500 |
2017/02/10 | 582 | 583 | 576 | 583 | 2,700 |
2017/02/09 | 576 | 581 | 576 | 581 | 5,600 |
2017/02/08 | 579 | 580 | 575 | 576 | 7,400 |
2017/02/07 | 573 | 578 | 570 | 573 | 4,600 |
2017/02/06 | 567 | 580 | 566 | 573 | 7,200 |
2017/02/03 | 562 | 567 | 560 | 563 | 4,400 |
2017/02/02 | 570 | 570 | 561 | 562 | 4,500 |
2017/02/01 | 565 | 565 | 554 | 563 | 9,800 |
2017/01/31 | 571 | 576 | 567 | 567 | 6,000 |
2017/01/30 | 570 | 580 | 569 | 571 | 9,600 |
2017/01/27 | 569 | 573 | 568 | 569 | 4,500 |
2017/01/26 | 571 | 571 | 564 | 568 | 4,700 |
2017/01/25 | 570 | 572 | 569 | 569 | 6,600 |
2017/01/24 | 571 | 571 | 553 | 571 | 8,500 |
2017/01/23 | 571 | 577 | 567 | 568 | 5,300 |
2017/01/20 | 554 | 584 | 551 | 571 | 18,600 |
2017/01/19 | 552 | 552 | 551 | 551 | 2,600 |
2017/01/18 | 550 | 552 | 548 | 551 | 5,900 |
2017/01/17 | 552 | 554 | 551 | 551 | 4,100 |
2017/01/16 | 554 | 555 | 553 | 553 | 1,900 |
2017/01/13 | 553 | 557 | 553 | 554 | 3,900 |
2017/01/12 | 561 | 561 | 557 | 559 | 4,500 |
2017/01/11 | 555 | 562 | 555 | 561 | 5,100 |
2017/01/10 | 548 | 555 | 548 | 555 | 5,300 |
2017/01/06 | 546 | 550 | 545 | 548 | 6,900 |
2017/01/05 | 547 | 552 | 547 | 551 | 11,000 |
2017/01/04 | 542 | 550 | 541 | 547 | 11,500 |