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 |
---|---|---|---|---|---|
2019/12/30 | 628 | 632 | 626 | 632 | 5,300 |
2019/12/27 | 626 | 628 | 625 | 628 | 6,900 |
2019/12/26 | 625 | 627 | 623 | 627 | 8,800 |
2019/12/25 | 623 | 625 | 623 | 623 | 1,700 |
2019/12/24 | 627 | 628 | 623 | 624 | 4,800 |
2019/12/23 | 627 | 627 | 622 | 622 | 6,200 |
2019/12/20 | 627 | 627 | 624 | 627 | 7,200 |
2019/12/19 | 628 | 629 | 626 | 628 | 5,900 |
2019/12/18 | 628 | 628 | 626 | 628 | 3,200 |
2019/12/17 | 628 | 628 | 626 | 628 | 3,700 |
2019/12/16 | 624 | 628 | 624 | 627 | 10,000 |
2019/12/13 | 629 | 629 | 624 | 625 | 6,500 |
2019/12/12 | 627 | 627 | 623 | 624 | 4,300 |
2019/12/11 | 623 | 626 | 622 | 626 | 2,300 |
2019/12/10 | 628 | 628 | 622 | 622 | 6,600 |
2019/12/09 | 629 | 629 | 624 | 628 | 5,800 |
2019/12/06 | 624 | 628 | 624 | 628 | 3,600 |
2019/12/05 | 623 | 626 | 621 | 626 | 5,300 |
2019/12/04 | 621 | 624 | 621 | 624 | 2,400 |
2019/12/03 | 622 | 626 | 620 | 620 | 6,200 |
2019/12/02 | 626 | 629 | 626 | 626 | 4,000 |
2019/11/29 | 625 | 626 | 624 | 625 | 3,700 |
2019/11/28 | 623 | 625 | 623 | 625 | 2,200 |
2019/11/27 | 627 | 628 | 625 | 626 | 1,700 |
2019/11/26 | 620 | 626 | 620 | 621 | 3,800 |
2019/11/25 | 626 | 626 | 624 | 625 | 2,000 |
2019/11/22 | 626 | 626 | 623 | 625 | 2,400 |
2019/11/21 | 624 | 629 | 623 | 628 | 2,200 |
2019/11/20 | 624 | 625 | 619 | 625 | 5,600 |
2019/11/19 | 616 | 625 | 616 | 625 | 6,400 |
2019/11/18 | 616 | 625 | 616 | 625 | 5,300 |
2019/11/15 | 619 | 623 | 619 | 623 | 4,100 |
2019/11/14 | 622 | 622 | 613 | 617 | 7,300 |
2019/11/13 | 634 | 634 | 621 | 622 | 5,500 |
2019/11/12 | 627 | 635 | 625 | 635 | 10,300 |
2019/11/11 | 619 | 627 | 619 | 627 | 2,300 |
2019/11/08 | 627 | 630 | 617 | 618 | 15,800 |
2019/11/07 | 627 | 628 | 625 | 625 | 3,000 |
2019/11/06 | 624 | 627 | 623 | 627 | 9,700 |
2019/11/05 | 624 | 624 | 618 | 624 | 11,100 |
2019/11/01 | 622 | 622 | 616 | 621 | 3,800 |
2019/10/31 | 618 | 623 | 616 | 621 | 4,200 |
2019/10/30 | 613 | 619 | 610 | 619 | 12,200 |
2019/10/29 | 612 | 615 | 611 | 612 | 4,600 |
2019/10/28 | 614 | 615 | 613 | 614 | 2,500 |
2019/10/25 | 610 | 613 | 610 | 613 | 2,500 |
2019/10/24 | 610 | 614 | 608 | 608 | 9,100 |
2019/10/23 | 611 | 614 | 609 | 614 | 4,400 |
2019/10/21 | 611 | 611 | 609 | 610 | 2,300 |
2019/10/18 | 611 | 614 | 608 | 612 | 12,200 |
2019/10/17 | 612 | 615 | 606 | 611 | 10,100 |
2019/10/16 | 609 | 613 | 609 | 612 | 3,900 |
2019/10/15 | 612 | 614 | 608 | 610 | 8,300 |
2019/10/11 | 612 | 612 | 610 | 610 | 4,300 |
2019/10/10 | 612 | 612 | 607 | 612 | 4,300 |
2019/10/09 | 612 | 612 | 608 | 612 | 3,800 |
2019/10/08 | 611 | 612 | 607 | 612 | 2,500 |
2019/10/07 | 613 | 614 | 610 | 610 | 3,200 |
2019/10/04 | 610 | 612 | 610 | 611 | 4,000 |
2019/10/03 | 609 | 610 | 607 | 610 | 3,200 |
2019/10/02 | 611 | 612 | 607 | 612 | 8,700 |
2019/10/01 | 605 | 609 | 605 | 606 | 6,300 |
2019/09/30 | 603 | 609 | 601 | 608 | 7,200 |
2019/09/27 | 611 | 613 | 601 | 601 | 46,800 |
2019/09/26 | 622 | 630 | 611 | 614 | 131,700 |
2019/09/25 | 624 | 631 | 617 | 624 | 57,200 |
2019/09/24 | 638 | 638 | 622 | 624 | 62,400 |
2019/09/20 | 622 | 626 | 620 | 626 | 9,400 |
2019/09/19 | 617 | 626 | 616 | 626 | 12,400 |
2019/09/18 | 618 | 622 | 616 | 621 | 7,600 |
2019/09/17 | 619 | 625 | 616 | 622 | 17,100 |
2019/09/13 | 619 | 619 | 615 | 619 | 12,200 |
2019/09/12 | 617 | 617 | 616 | 616 | 17,200 |
2019/09/11 | 611 | 615 | 611 | 615 | 9,800 |
2019/09/10 | 612 | 612 | 611 | 611 | 3,600 |
2019/09/09 | 610 | 612 | 608 | 612 | 3,600 |
2019/09/06 | 610 | 611 | 608 | 610 | 6,100 |
2019/09/05 | 609 | 609 | 607 | 608 | 11,900 |
2019/09/04 | 606 | 608 | 606 | 606 | 3,000 |
2019/09/03 | 604 | 606 | 604 | 606 | 5,700 |
2019/09/02 | 609 | 609 | 604 | 604 | 3,500 |
2019/08/30 | 607 | 609 | 605 | 608 | 6,400 |
2019/08/29 | 608 | 610 | 604 | 605 | 5,400 |
2019/08/28 | 608 | 609 | 603 | 609 | 7,200 |
2019/08/27 | 609 | 610 | 606 | 608 | 6,000 |
2019/08/26 | 606 | 614 | 602 | 604 | 13,600 |
2019/08/23 | 606 | 608 | 605 | 608 | 2,000 |
2019/08/22 | 605 | 605 | 602 | 603 | 4,100 |
2019/08/21 | 603 | 607 | 603 | 606 | 1,200 |
2019/08/20 | 607 | 608 | 606 | 608 | 2,200 |
2019/08/19 | 610 | 610 | 605 | 605 | 3,200 |
2019/08/16 | 603 | 605 | 602 | 603 | 1,200 |
2019/08/15 | 602 | 603 | 602 | 603 | 1,500 |
2019/08/14 | 596 | 605 | 596 | 604 | 13,900 |
2019/08/13 | 610 | 610 | 603 | 606 | 6,100 |
2019/08/09 | 610 | 610 | 605 | 606 | 1,800 |
2019/08/08 | 614 | 614 | 606 | 606 | 4,000 |
2019/08/07 | 600 | 616 | 600 | 616 | 23,300 |
2019/08/06 | 600 | 601 | 598 | 598 | 9,100 |
2019/08/05 | 607 | 607 | 601 | 601 | 5,500 |
2019/08/02 | 606 | 608 | 606 | 606 | 7,200 |
2019/08/01 | 611 | 612 | 611 | 612 | 5,200 |
2019/07/31 | 609 | 609 | 608 | 608 | 1,900 |
2019/07/30 | 607 | 613 | 606 | 613 | 5,400 |
2019/07/29 | 612 | 612 | 606 | 608 | 5,700 |
2019/07/26 | 611 | 614 | 607 | 612 | 10,100 |
2019/07/25 | 608 | 609 | 606 | 609 | 3,700 |
2019/07/24 | 605 | 608 | 603 | 608 | 5,000 |
2019/07/23 | 607 | 608 | 606 | 607 | 2,000 |
2019/07/22 | 604 | 605 | 604 | 605 | 1,300 |
2019/07/19 | 604 | 608 | 604 | 604 | 5,000 |
2019/07/18 | 611 | 611 | 604 | 604 | 5,900 |
2019/07/17 | 614 | 614 | 607 | 609 | 4,900 |
2019/07/16 | 606 | 610 | 606 | 610 | 2,100 |
2019/07/12 | 609 | 609 | 606 | 608 | 2,700 |
2019/07/11 | 605 | 609 | 605 | 607 | 5,100 |
2019/07/10 | 608 | 608 | 603 | 606 | 7,500 |
2019/07/09 | 608 | 608 | 607 | 608 | 2,200 |
2019/07/08 | 608 | 608 | 602 | 607 | 3,500 |
2019/07/05 | 607 | 609 | 605 | 609 | 6,000 |
2019/07/04 | 608 | 608 | 604 | 607 | 5,000 |
2019/07/03 | 601 | 604 | 601 | 604 | 1,200 |
2019/07/02 | 600 | 605 | 600 | 605 | 4,400 |
2019/07/01 | 598 | 603 | 598 | 603 | 4,900 |
2019/06/28 | 598 | 601 | 594 | 596 | 6,100 |
2019/06/27 | 598 | 601 | 598 | 599 | 2,500 |
2019/06/26 | 598 | 600 | 598 | 598 | 3,300 |
2019/06/25 | 600 | 604 | 599 | 604 | 3,100 |
2019/06/24 | 605 | 605 | 596 | 600 | 5,300 |
2019/06/21 | 607 | 607 | 597 | 597 | 6,000 |
2019/06/20 | 600 | 607 | 600 | 607 | 3,900 |
2019/06/19 | 601 | 603 | 600 | 602 | 2,700 |
2019/06/18 | 601 | 603 | 601 | 603 | 1,600 |
2019/06/17 | 600 | 605 | 600 | 603 | 5,800 |
2019/06/14 | 606 | 606 | 605 | 606 | 4,800 |
2019/06/13 | 606 | 606 | 602 | 604 | 2,800 |
2019/06/12 | 601 | 605 | 601 | 602 | 2,800 |
2019/06/11 | 603 | 606 | 603 | 606 | 4,200 |
2019/06/10 | 603 | 603 | 602 | 603 | 1,900 |
2019/06/07 | 600 | 602 | 600 | 601 | 1,100 |
2019/06/06 | 602 | 602 | 600 | 601 | 1,400 |
2019/06/05 | 602 | 602 | 599 | 601 | 4,100 |
2019/06/04 | 599 | 600 | 597 | 600 | 2,800 |
2019/06/03 | 600 | 600 | 595 | 596 | 6,000 |
2019/05/31 | 602 | 602 | 599 | 601 | 2,000 |
2019/05/30 | 597 | 602 | 597 | 602 | 800 |
2019/05/29 | 595 | 601 | 595 | 600 | 1,100 |
2019/05/28 | 602 | 602 | 600 | 600 | 1,400 |
2019/05/27 | 596 | 602 | 596 | 602 | 1,200 |
2019/05/24 | 593 | 598 | 593 | 598 | 4,000 |
2019/05/23 | 599 | 603 | 599 | 601 | 2,100 |
2019/05/22 | 599 | 600 | 598 | 598 | 1,800 |
2019/05/21 | 603 | 604 | 599 | 601 | 1,700 |
2019/05/20 | 601 | 604 | 601 | 603 | 1,700 |
2019/05/17 | 599 | 600 | 594 | 597 | 2,700 |
2019/05/16 | 600 | 603 | 595 | 595 | 4,700 |
2019/05/15 | 602 | 602 | 599 | 600 | 3,100 |
2019/05/14 | 596 | 600 | 592 | 598 | 4,700 |
2019/05/13 | 608 | 609 | 600 | 600 | 4,000 |
2019/05/10 | 606 | 609 | 606 | 606 | 4,500 |
2019/05/09 | 606 | 608 | 605 | 605 | 6,700 |
2019/05/08 | 606 | 608 | 601 | 604 | 5,300 |
2019/05/07 | 602 | 609 | 601 | 606 | 7,000 |
2019/04/26 | 609 | 609 | 603 | 605 | 5,400 |
2019/04/25 | 606 | 614 | 603 | 614 | 7,000 |
2019/04/24 | 608 | 609 | 603 | 605 | 5,200 |
2019/04/23 | 608 | 610 | 605 | 608 | 4,800 |
2019/04/22 | 603 | 614 | 603 | 609 | 6,600 |
2019/04/19 | 608 | 615 | 605 | 608 | 2,200 |
2019/04/18 | 612 | 616 | 608 | 609 | 19,400 |
2019/04/17 | 618 | 618 | 609 | 614 | 7,300 |
2019/04/16 | 613 | 619 | 613 | 616 | 4,400 |
2019/04/15 | 617 | 620 | 615 | 619 | 3,900 |
2019/04/12 | 614 | 622 | 614 | 616 | 4,700 |
2019/04/11 | 619 | 624 | 619 | 622 | 2,800 |
2019/04/10 | 616 | 621 | 616 | 617 | 2,800 |
2019/04/09 | 617 | 618 | 616 | 618 | 2,200 |
2019/04/08 | 617 | 618 | 615 | 618 | 2,900 |
2019/04/05 | 618 | 618 | 614 | 616 | 3,800 |
2019/04/04 | 614 | 618 | 611 | 615 | 6,600 |
2019/04/03 | 614 | 614 | 611 | 611 | 8,100 |
2019/04/02 | 625 | 625 | 619 | 621 | 6,100 |
2019/04/01 | 622 | 629 | 616 | 623 | 11,000 |
2019/03/29 | 619 | 622 | 616 | 618 | 6,400 |
2019/03/28 | 622 | 622 | 613 | 615 | 11,600 |
2019/03/27 | 615 | 634 | 615 | 624 | 35,200 |
2019/03/26 | 614 | 627 | 614 | 625 | 78,100 |
2019/03/25 | 628 | 628 | 623 | 624 | 22,100 |
2019/03/22 | 626 | 632 | 624 | 631 | 13,100 |
2019/03/20 | 621 | 626 | 621 | 623 | 7,800 |
2019/03/19 | 630 | 630 | 621 | 622 | 6,900 |
2019/03/18 | 622 | 626 | 620 | 626 | 11,200 |
2019/03/15 | 622 | 630 | 622 | 622 | 8,800 |
2019/03/14 | 637 | 637 | 626 | 626 | 8,600 |
2019/03/13 | 633 | 635 | 628 | 634 | 5,900 |
2019/03/12 | 623 | 628 | 623 | 628 | 3,400 |
2019/03/11 | 618 | 628 | 618 | 623 | 3,300 |
2019/03/08 | 615 | 626 | 615 | 616 | 10,800 |
2019/03/07 | 614 | 623 | 613 | 620 | 17,300 |
2019/03/06 | 635 | 635 | 623 | 624 | 8,700 |
2019/03/05 | 643 | 643 | 630 | 635 | 9,700 |
2019/03/04 | 642 | 642 | 630 | 638 | 7,500 |
2019/03/01 | 639 | 639 | 633 | 638 | 2,200 |
2019/02/28 | 637 | 642 | 636 | 639 | 5,000 |
2019/02/27 | 633 | 639 | 632 | 637 | 3,500 |
2019/02/26 | 617 | 635 | 617 | 634 | 7,000 |
2019/02/25 | 619 | 625 | 618 | 624 | 4,500 |
2019/02/22 | 626 | 628 | 611 | 614 | 3,600 |
2019/02/21 | 615 | 626 | 611 | 624 | 8,200 |
2019/02/20 | 610 | 614 | 610 | 612 | 3,800 |
2019/02/19 | 604 | 609 | 604 | 608 | 2,000 |
2019/02/18 | 609 | 609 | 602 | 605 | 1,500 |
2019/02/15 | 604 | 604 | 598 | 601 | 4,000 |
2019/02/14 | 612 | 612 | 597 | 597 | 6,500 |
2019/02/13 | 601 | 603 | 593 | 601 | 9,300 |
2019/02/12 | 595 | 595 | 587 | 594 | 3,500 |
2019/02/08 | 595 | 601 | 594 | 594 | 5,200 |
2019/02/07 | 595 | 605 | 595 | 595 | 3,400 |
2019/02/06 | 593 | 613 | 593 | 597 | 4,400 |
2019/02/05 | 582 | 599 | 582 | 599 | 6,900 |
2019/02/04 | 580 | 585 | 580 | 583 | 2,500 |
2019/02/01 | 578 | 581 | 578 | 578 | 3,100 |
2019/01/31 | 582 | 585 | 577 | 577 | 2,700 |
2019/01/30 | 586 | 586 | 579 | 582 | 4,400 |
2019/01/29 | 579 | 588 | 579 | 586 | 3,400 |
2019/01/28 | 585 | 589 | 583 | 583 | 3,000 |
2019/01/25 | 578 | 589 | 578 | 586 | 3,500 |
2019/01/24 | 575 | 580 | 575 | 575 | 2,800 |
2019/01/23 | 582 | 584 | 575 | 575 | 5,500 |
2019/01/22 | 586 | 586 | 582 | 586 | 1,900 |
2019/01/21 | 576 | 584 | 576 | 584 | 4,200 |
2019/01/18 | 580 | 582 | 576 | 576 | 8,000 |
2019/01/17 | 586 | 588 | 580 | 580 | 7,300 |
2019/01/16 | 590 | 596 | 585 | 585 | 5,400 |
2019/01/15 | 585 | 595 | 584 | 584 | 10,900 |
2019/01/11 | 585 | 586 | 583 | 586 | 2,800 |
2019/01/10 | 579 | 585 | 569 | 585 | 4,700 |
2019/01/09 | 579 | 579 | 576 | 578 | 6,600 |
2019/01/08 | 566 | 567 | 553 | 564 | 11,000 |
2019/01/07 | 584 | 584 | 566 | 566 | 10,200 |
2019/01/04 | 580 | 580 | 565 | 565 | 10,300 |