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 |
---|---|---|---|---|---|
2018/12/28 | 553 | 564 | 549 | 560 | 10,300 |
2018/12/27 | 557 | 557 | 547 | 557 | 8,200 |
2018/12/26 | 519 | 531 | 518 | 527 | 15,200 |
2018/12/25 | 520 | 530 | 512 | 512 | 30,900 |
2018/12/21 | 552 | 552 | 530 | 538 | 17,400 |
2018/12/20 | 590 | 590 | 563 | 565 | 13,100 |
2018/12/19 | 598 | 598 | 590 | 590 | 7,200 |
2018/12/18 | 599 | 607 | 596 | 603 | 10,100 |
2018/12/17 | 607 | 607 | 600 | 605 | 4,600 |
2018/12/14 | 620 | 622 | 601 | 606 | 11,000 |
2018/12/13 | 622 | 625 | 620 | 620 | 11,400 |
2018/12/12 | 621 | 627 | 621 | 625 | 3,800 |
2018/12/11 | 627 | 632 | 621 | 621 | 5,100 |
2018/12/10 | 624 | 628 | 622 | 628 | 2,300 |
2018/12/07 | 626 | 631 | 625 | 625 | 3,600 |
2018/12/06 | 628 | 630 | 626 | 626 | 7,700 |
2018/12/05 | 633 | 633 | 627 | 628 | 5,200 |
2018/12/04 | 633 | 634 | 633 | 634 | 1,600 |
2018/12/03 | 631 | 633 | 627 | 633 | 7,200 |
2018/11/30 | 636 | 636 | 631 | 633 | 6,800 |
2018/11/29 | 634 | 635 | 632 | 635 | 2,900 |
2018/11/28 | 642 | 642 | 627 | 630 | 7,700 |
2018/11/27 | 634 | 639 | 634 | 637 | 3,100 |
2018/11/26 | 640 | 641 | 633 | 634 | 5,100 |
2018/11/22 | 643 | 646 | 641 | 641 | 1,300 |
2018/11/21 | 641 | 644 | 641 | 643 | 2,800 |
2018/11/20 | 646 | 649 | 640 | 643 | 5,700 |
2018/11/19 | 642 | 648 | 641 | 646 | 4,000 |
2018/11/16 | 651 | 659 | 651 | 652 | 6,000 |
2018/11/15 | 659 | 659 | 646 | 655 | 3,700 |
2018/11/14 | 660 | 663 | 653 | 659 | 14,700 |
2018/11/13 | 635 | 659 | 627 | 652 | 13,400 |
2018/11/12 | 625 | 633 | 625 | 633 | 3,800 |
2018/11/09 | 625 | 627 | 623 | 625 | 3,700 |
2018/11/08 | 630 | 630 | 625 | 625 | 2,200 |
2018/11/07 | 630 | 630 | 622 | 622 | 4,400 |
2018/11/06 | 622 | 633 | 622 | 628 | 7,200 |
2018/11/05 | 630 | 635 | 624 | 629 | 21,300 |
2018/11/02 | 626 | 628 | 621 | 626 | 5,100 |
2018/11/01 | 632 | 635 | 631 | 632 | 4,600 |
2018/10/31 | 611 | 632 | 611 | 632 | 8,800 |
2018/10/30 | 595 | 620 | 593 | 620 | 13,200 |
2018/10/29 | 596 | 605 | 594 | 595 | 14,700 |
2018/10/26 | 633 | 634 | 601 | 601 | 15,300 |
2018/10/25 | 640 | 640 | 633 | 633 | 7,900 |
2018/10/24 | 640 | 647 | 640 | 647 | 5,200 |
2018/10/23 | 641 | 644 | 641 | 642 | 6,600 |
2018/10/22 | 643 | 644 | 642 | 642 | 5,700 |
2018/10/19 | 646 | 646 | 641 | 643 | 5,800 |
2018/10/18 | 650 | 652 | 647 | 649 | 4,700 |
2018/10/17 | 646 | 652 | 646 | 650 | 4,100 |
2018/10/16 | 643 | 646 | 643 | 644 | 6,400 |
2018/10/15 | 650 | 655 | 641 | 649 | 9,300 |
2018/10/12 | 640 | 649 | 640 | 647 | 5,000 |
2018/10/11 | 646 | 649 | 642 | 642 | 8,700 |
2018/10/10 | 661 | 664 | 658 | 658 | 4,300 |
2018/10/09 | 655 | 656 | 650 | 655 | 5,600 |
2018/10/05 | 659 | 659 | 650 | 659 | 8,300 |
2018/10/04 | 655 | 669 | 655 | 669 | 5,700 |
2018/10/03 | 673 | 673 | 653 | 655 | 9,500 |
2018/10/02 | 668 | 676 | 666 | 673 | 12,800 |
2018/10/01 | 659 | 665 | 654 | 664 | 5,000 |
2018/09/28 | 673 | 674 | 656 | 658 | 8,800 |
2018/09/27 | 659 | 668 | 658 | 664 | 15,600 |
2018/09/26 | 659 | 677 | 657 | 659 | 50,200 |
2018/09/25 | 683 | 684 | 673 | 684 | 98,500 |
2018/09/21 | 680 | 682 | 676 | 679 | 25,600 |
2018/09/20 | 677 | 679 | 669 | 676 | 12,200 |
2018/09/19 | 670 | 677 | 669 | 677 | 10,100 |
2018/09/18 | 668 | 676 | 667 | 670 | 10,100 |
2018/09/14 | 669 | 678 | 668 | 676 | 18,300 |
2018/09/13 | 672 | 675 | 667 | 669 | 6,000 |
2018/09/12 | 674 | 674 | 669 | 674 | 3,500 |
2018/09/11 | 674 | 675 | 669 | 673 | 7,800 |
2018/09/10 | 662 | 672 | 659 | 671 | 6,400 |
2018/09/07 | 659 | 667 | 659 | 665 | 3,000 |
2018/09/06 | 651 | 663 | 651 | 659 | 3,600 |
2018/09/05 | 662 | 666 | 655 | 660 | 7,700 |
2018/09/04 | 660 | 668 | 660 | 666 | 4,200 |
2018/09/03 | 654 | 662 | 654 | 662 | 4,900 |
2018/08/31 | 644 | 656 | 644 | 656 | 7,400 |
2018/08/30 | 644 | 647 | 639 | 643 | 13,600 |
2018/08/29 | 653 | 654 | 649 | 649 | 18,500 |
2018/08/28 | 660 | 660 | 655 | 658 | 5,900 |
2018/08/27 | 645 | 650 | 645 | 650 | 4,400 |
2018/08/24 | 653 | 653 | 645 | 645 | 2,600 |
2018/08/23 | 652 | 655 | 648 | 651 | 4,500 |
2018/08/22 | 644 | 657 | 641 | 645 | 9,400 |
2018/08/21 | 655 | 655 | 645 | 646 | 4,900 |
2018/08/20 | 648 | 649 | 645 | 648 | 4,500 |
2018/08/17 | 648 | 650 | 648 | 649 | 3,100 |
2018/08/16 | 648 | 648 | 647 | 648 | 7,200 |
2018/08/15 | 657 | 657 | 649 | 649 | 4,300 |
2018/08/14 | 653 | 657 | 653 | 657 | 1,800 |
2018/08/13 | 657 | 659 | 652 | 652 | 4,400 |
2018/08/10 | 655 | 662 | 655 | 657 | 5,200 |
2018/08/09 | 656 | 660 | 656 | 657 | 2,000 |
2018/08/08 | 659 | 662 | 656 | 656 | 4,100 |
2018/08/07 | 664 | 664 | 660 | 661 | 3,500 |
2018/08/06 | 658 | 671 | 658 | 664 | 6,800 |
2018/08/03 | 668 | 668 | 656 | 659 | 5,700 |
2018/08/02 | 661 | 663 | 654 | 656 | 12,700 |
2018/08/01 | 664 | 665 | 661 | 662 | 10,100 |
2018/07/31 | 673 | 673 | 662 | 664 | 7,000 |
2018/07/30 | 677 | 679 | 666 | 666 | 11,900 |
2018/07/27 | 680 | 683 | 660 | 671 | 16,100 |
2018/07/26 | 666 | 690 | 660 | 687 | 15,600 |
2018/07/25 | 664 | 665 | 661 | 663 | 8,100 |
2018/07/24 | 662 | 664 | 658 | 664 | 4,500 |
2018/07/23 | 663 | 663 | 654 | 654 | 5,900 |
2018/07/20 | 660 | 664 | 660 | 660 | 4,900 |
2018/07/19 | 664 | 665 | 661 | 664 | 2,900 |
2018/07/18 | 654 | 664 | 652 | 664 | 7,700 |
2018/07/17 | 656 | 662 | 651 | 658 | 9,200 |
2018/07/13 | 657 | 657 | 651 | 656 | 2,700 |
2018/07/12 | 652 | 656 | 650 | 652 | 6,100 |
2018/07/11 | 658 | 658 | 653 | 654 | 4,900 |
2018/07/10 | 662 | 664 | 656 | 656 | 9,700 |
2018/07/09 | 662 | 669 | 661 | 661 | 4,100 |
2018/07/06 | 658 | 662 | 656 | 661 | 5,800 |
2018/07/05 | 669 | 669 | 657 | 657 | 6,400 |
2018/07/04 | 653 | 661 | 650 | 661 | 10,800 |
2018/07/03 | 675 | 675 | 659 | 659 | 9,000 |
2018/07/02 | 681 | 681 | 663 | 666 | 6,700 |
2018/06/29 | 679 | 684 | 676 | 681 | 3,300 |
2018/06/28 | 678 | 684 | 678 | 682 | 3,700 |
2018/06/27 | 680 | 686 | 677 | 682 | 7,500 |
2018/06/26 | 674 | 683 | 674 | 683 | 3,000 |
2018/06/25 | 685 | 685 | 680 | 680 | 1,100 |
2018/06/22 | 687 | 687 | 674 | 686 | 5,300 |
2018/06/21 | 689 | 689 | 686 | 687 | 4,100 |
2018/06/20 | 687 | 688 | 681 | 687 | 2,900 |
2018/06/19 | 685 | 686 | 680 | 685 | 8,400 |
2018/06/18 | 685 | 689 | 682 | 683 | 8,800 |
2018/06/15 | 682 | 683 | 679 | 681 | 3,500 |
2018/06/14 | 669 | 683 | 669 | 681 | 5,800 |
2018/06/13 | 674 | 677 | 668 | 677 | 6,900 |
2018/06/12 | 673 | 674 | 669 | 674 | 3,200 |
2018/06/11 | 668 | 674 | 668 | 672 | 5,100 |
2018/06/08 | 661 | 668 | 661 | 668 | 7,000 |
2018/06/07 | 664 | 669 | 664 | 668 | 4,100 |
2018/06/06 | 662 | 666 | 662 | 664 | 4,300 |
2018/06/05 | 670 | 670 | 663 | 663 | 4,200 |
2018/06/04 | 658 | 666 | 658 | 663 | 2,500 |
2018/06/01 | 663 | 663 | 652 | 652 | 7,800 |
2018/05/31 | 664 | 671 | 663 | 663 | 5,600 |
2018/05/30 | 662 | 664 | 662 | 662 | 8,300 |
2018/05/29 | 665 | 670 | 664 | 664 | 3,900 |
2018/05/28 | 666 | 669 | 666 | 666 | 6,000 |
2018/05/25 | 672 | 674 | 668 | 668 | 5,900 |
2018/05/24 | 679 | 679 | 673 | 677 | 3,500 |
2018/05/23 | 669 | 680 | 669 | 679 | 7,800 |
2018/05/22 | 674 | 675 | 670 | 670 | 4,900 |
2018/05/21 | 678 | 678 | 674 | 676 | 6,000 |
2018/05/18 | 664 | 671 | 664 | 671 | 5,400 |
2018/05/17 | 669 | 669 | 660 | 662 | 12,900 |
2018/05/16 | 667 | 669 | 667 | 669 | 6,400 |
2018/05/15 | 673 | 673 | 667 | 668 | 12,900 |
2018/05/14 | 670 | 674 | 666 | 674 | 14,500 |
2018/05/11 | 669 | 677 | 666 | 666 | 11,700 |
2018/05/10 | 676 | 676 | 669 | 670 | 12,000 |
2018/05/09 | 694 | 694 | 675 | 675 | 26,700 |
2018/05/08 | 693 | 695 | 687 | 691 | 9,100 |
2018/05/07 | 695 | 695 | 688 | 689 | 9,900 |
2018/05/02 | 702 | 702 | 688 | 690 | 8,800 |
2018/05/01 | 704 | 704 | 690 | 692 | 4,200 |
2018/04/27 | 704 | 704 | 697 | 703 | 4,600 |
2018/04/26 | 694 | 702 | 691 | 702 | 10,000 |
2018/04/25 | 687 | 694 | 687 | 694 | 3,700 |
2018/04/24 | 693 | 693 | 684 | 689 | 6,400 |
2018/04/23 | 692 | 694 | 687 | 694 | 3,400 |
2018/04/20 | 686 | 695 | 682 | 695 | 9,800 |
2018/04/19 | 694 | 694 | 686 | 688 | 13,700 |
2018/04/18 | 689 | 706 | 689 | 695 | 12,700 |
2018/04/17 | 690 | 690 | 685 | 685 | 2,500 |
2018/04/16 | 681 | 695 | 681 | 689 | 8,200 |
2018/04/13 | 691 | 691 | 681 | 681 | 6,500 |
2018/04/12 | 685 | 691 | 685 | 690 | 9,300 |
2018/04/11 | 691 | 691 | 683 | 683 | 8,600 |
2018/04/10 | 686 | 692 | 686 | 690 | 4,500 |
2018/04/09 | 686 | 687 | 682 | 684 | 10,400 |
2018/04/06 | 692 | 695 | 685 | 685 | 5,200 |
2018/04/05 | 695 | 700 | 691 | 691 | 7,700 |
2018/04/04 | 680 | 700 | 680 | 695 | 13,700 |
2018/04/03 | 680 | 685 | 675 | 679 | 5,400 |
2018/04/02 | 686 | 687 | 679 | 681 | 9,500 |
2018/03/30 | 689 | 696 | 689 | 691 | 7,000 |
2018/03/29 | 693 | 697 | 688 | 694 | 11,000 |
2018/03/28 | 686 | 693 | 662 | 693 | 33,600 |
2018/03/27 | 692 | 705 | 692 | 700 | 82,400 |
2018/03/26 | 685 | 707 | 685 | 700 | 27,200 |
2018/03/23 | 702 | 720 | 695 | 699 | 21,900 |
2018/03/22 | 711 | 719 | 711 | 717 | 13,400 |
2018/03/20 | 694 | 718 | 694 | 711 | 13,000 |
2018/03/19 | 727 | 727 | 673 | 708 | 37,200 |
2018/03/16 | 733 | 735 | 724 | 727 | 12,900 |
2018/03/15 | 729 | 738 | 716 | 731 | 14,000 |
2018/03/14 | 731 | 737 | 724 | 735 | 6,000 |
2018/03/13 | 726 | 740 | 720 | 736 | 20,100 |
2018/03/12 | 724 | 726 | 722 | 724 | 12,200 |
2018/03/09 | 720 | 725 | 714 | 723 | 13,300 |
2018/03/08 | 717 | 729 | 715 | 719 | 11,300 |
2018/03/07 | 723 | 732 | 716 | 717 | 9,700 |
2018/03/06 | 713 | 725 | 713 | 722 | 12,900 |
2018/03/05 | 730 | 732 | 712 | 712 | 16,100 |
2018/03/02 | 729 | 733 | 720 | 727 | 21,600 |
2018/03/01 | 750 | 752 | 738 | 739 | 15,700 |
2018/02/28 | 734 | 760 | 734 | 754 | 18,000 |
2018/02/27 | 773 | 773 | 724 | 749 | 42,600 |
2018/02/26 | 717 | 763 | 717 | 754 | 59,700 |
2018/02/23 | 709 | 722 | 704 | 717 | 23,900 |
2018/02/22 | 703 | 710 | 702 | 709 | 13,800 |
2018/02/21 | 711 | 711 | 702 | 704 | 6,300 |
2018/02/20 | 700 | 710 | 700 | 710 | 15,400 |
2018/02/19 | 691 | 700 | 689 | 700 | 13,800 |
2018/02/16 | 678 | 688 | 678 | 685 | 7,200 |
2018/02/15 | 694 | 697 | 673 | 674 | 42,200 |
2018/02/14 | 690 | 702 | 677 | 699 | 29,400 |
2018/02/13 | 703 | 707 | 692 | 692 | 28,000 |
2018/02/09 | 690 | 716 | 690 | 710 | 19,200 |
2018/02/08 | 705 | 725 | 702 | 717 | 23,000 |
2018/02/07 | 700 | 703 | 693 | 695 | 22,900 |
2018/02/06 | 663 | 684 | 661 | 680 | 68,800 |
2018/02/05 | 702 | 708 | 690 | 706 | 33,700 |
2018/02/02 | 712 | 721 | 712 | 712 | 14,400 |
2018/02/01 | 725 | 725 | 708 | 713 | 25,500 |
2018/01/31 | 737 | 741 | 727 | 727 | 17,500 |
2018/01/30 | 747 | 749 | 732 | 737 | 27,300 |
2018/01/29 | 736 | 748 | 736 | 745 | 22,900 |
2018/01/26 | 742 | 743 | 728 | 734 | 29,200 |
2018/01/25 | 740 | 752 | 725 | 731 | 58,300 |
2018/01/24 | 746 | 756 | 746 | 750 | 36,900 |
2018/01/23 | 739 | 774 | 739 | 745 | 80,400 |
2018/01/22 | 734 | 774 | 731 | 736 | 93,100 |
2018/01/19 | 752 | 761 | 732 | 735 | 278,100 |
2018/01/18 | 751 | 791 | 750 | 760 | 933,700 |
2018/01/17 | 650 | 699 | 650 | 692 | 119,500 |
2018/01/16 | 633 | 650 | 628 | 645 | 25,600 |
2018/01/15 | 630 | 633 | 623 | 631 | 9,900 |
2018/01/12 | 622 | 629 | 620 | 621 | 14,900 |
2018/01/11 | 618 | 622 | 617 | 621 | 4,700 |
2018/01/10 | 616 | 622 | 616 | 621 | 3,700 |
2018/01/09 | 625 | 627 | 618 | 618 | 8,700 |
2018/01/05 | 624 | 624 | 611 | 621 | 11,800 |
2018/01/04 | 612 | 615 | 609 | 614 | 12,400 |