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 |
---|---|---|---|---|---|
2021/12/30 | 585 | 585 | 580 | 582 | 31,000 |
2021/12/29 | 581 | 586 | 581 | 586 | 8,000 |
2021/12/28 | 578 | 582 | 578 | 578 | 6,500 |
2021/12/27 | 578 | 584 | 578 | 579 | 9,300 |
2021/12/24 | 579 | 582 | 578 | 579 | 10,400 |
2021/12/23 | 584 | 584 | 579 | 579 | 5,400 |
2021/12/22 | 584 | 584 | 581 | 583 | 3,400 |
2021/12/21 | 588 | 588 | 580 | 584 | 3,500 |
2021/12/20 | 584 | 584 | 581 | 581 | 2,800 |
2021/12/17 | 582 | 585 | 582 | 583 | 11,000 |
2021/12/16 | 587 | 587 | 581 | 582 | 8,900 |
2021/12/15 | 591 | 591 | 584 | 585 | 4,000 |
2021/12/14 | 585 | 587 | 585 | 587 | 2,100 |
2021/12/13 | 585 | 592 | 585 | 588 | 4,500 |
2021/12/10 | 586 | 586 | 583 | 585 | 10,800 |
2021/12/09 | 588 | 589 | 585 | 588 | 2,600 |
2021/12/08 | 585 | 589 | 584 | 587 | 7,400 |
2021/12/07 | 586 | 587 | 584 | 585 | 3,500 |
2021/12/06 | 587 | 587 | 583 | 583 | 4,300 |
2021/12/03 | 587 | 588 | 584 | 587 | 9,100 |
2021/12/02 | 581 | 590 | 581 | 586 | 6,000 |
2021/12/01 | 585 | 588 | 585 | 588 | 2,700 |
2021/11/30 | 593 | 596 | 585 | 585 | 10,900 |
2021/11/29 | 592 | 593 | 586 | 586 | 7,000 |
2021/11/26 | 598 | 598 | 589 | 594 | 25,200 |
2021/11/25 | 594 | 594 | 592 | 593 | 2,600 |
2021/11/24 | 594 | 595 | 592 | 595 | 4,400 |
2021/11/22 | 591 | 597 | 591 | 597 | 5,700 |
2021/11/19 | 597 | 597 | 592 | 595 | 2,200 |
2021/11/18 | 595 | 599 | 593 | 597 | 6,700 |
2021/11/17 | 598 | 598 | 593 | 593 | 5,200 |
2021/11/16 | 591 | 596 | 591 | 596 | 6,900 |
2021/11/15 | 597 | 597 | 590 | 591 | 4,000 |
2021/11/12 | 594 | 594 | 590 | 593 | 3,500 |
2021/11/11 | 590 | 590 | 590 | 590 | 800 |
2021/11/10 | 593 | 597 | 593 | 594 | 1,600 |
2021/11/09 | 598 | 598 | 596 | 596 | 900 |
2021/11/08 | 598 | 599 | 597 | 599 | 3,600 |
2021/11/05 | 597 | 602 | 597 | 601 | 4,300 |
2021/11/04 | 600 | 603 | 597 | 603 | 3,800 |
2021/11/02 | 595 | 600 | 594 | 600 | 6,400 |
2021/11/01 | 603 | 603 | 594 | 598 | 8,900 |
2021/10/29 | 599 | 599 | 591 | 597 | 9,100 |
2021/10/28 | 585 | 604 | 585 | 604 | 25,400 |
2021/10/27 | 587 | 589 | 586 | 586 | 900 |
2021/10/26 | 591 | 591 | 586 | 587 | 1,400 |
2021/10/25 | 587 | 590 | 587 | 588 | 1,400 |
2021/10/22 | 588 | 591 | 586 | 590 | 3,000 |
2021/10/21 | 588 | 593 | 587 | 590 | 1,000 |
2021/10/20 | 592 | 592 | 586 | 589 | 4,500 |
2021/10/19 | 591 | 597 | 591 | 592 | 1,900 |
2021/10/18 | 586 | 593 | 586 | 593 | 7,500 |
2021/10/15 | 587 | 587 | 583 | 586 | 3,400 |
2021/10/14 | 586 | 586 | 581 | 583 | 4,200 |
2021/10/13 | 585 | 587 | 581 | 581 | 12,300 |
2021/10/12 | 584 | 585 | 584 | 585 | 2,200 |
2021/10/11 | 583 | 587 | 583 | 584 | 5,000 |
2021/10/08 | 581 | 585 | 580 | 582 | 35,700 |
2021/10/07 | 584 | 588 | 582 | 582 | 8,200 |
2021/10/06 | 587 | 592 | 582 | 584 | 24,600 |
2021/10/05 | 592 | 602 | 586 | 589 | 14,500 |
2021/10/04 | 596 | 597 | 589 | 594 | 9,900 |
2021/10/01 | 593 | 598 | 588 | 594 | 12,400 |
2021/09/30 | 598 | 602 | 595 | 597 | 13,100 |
2021/09/29 | 590 | 600 | 586 | 595 | 95,300 |
2021/09/28 | 597 | 603 | 593 | 596 | 173,000 |
2021/09/27 | 599 | 605 | 594 | 594 | 63,900 |
2021/09/24 | 598 | 603 | 592 | 597 | 19,200 |
2021/09/22 | 592 | 600 | 592 | 598 | 9,300 |
2021/09/21 | 597 | 601 | 593 | 596 | 13,400 |
2021/09/17 | 596 | 600 | 595 | 600 | 11,300 |
2021/09/16 | 599 | 600 | 595 | 599 | 9,700 |
2021/09/15 | 599 | 600 | 598 | 600 | 4,500 |
2021/09/14 | 599 | 603 | 599 | 603 | 12,300 |
2021/09/13 | 601 | 603 | 596 | 602 | 14,000 |
2021/09/10 | 597 | 603 | 596 | 603 | 16,700 |
2021/09/09 | 600 | 600 | 596 | 599 | 5,400 |
2021/09/08 | 600 | 600 | 597 | 600 | 8,800 |
2021/09/07 | 600 | 600 | 591 | 600 | 8,600 |
2021/09/06 | 595 | 598 | 595 | 598 | 6,400 |
2021/09/03 | 593 | 595 | 591 | 595 | 15,000 |
2021/09/02 | 592 | 592 | 590 | 591 | 3,700 |
2021/09/01 | 590 | 590 | 585 | 588 | 11,800 |
2021/08/31 | 588 | 590 | 588 | 588 | 7,100 |
2021/08/30 | 588 | 590 | 585 | 588 | 9,700 |
2021/08/27 | 587 | 590 | 586 | 590 | 12,800 |
2021/08/26 | 587 | 590 | 586 | 588 | 6,200 |
2021/08/25 | 588 | 588 | 588 | 588 | 1,400 |
2021/08/24 | 587 | 589 | 587 | 588 | 4,600 |
2021/08/23 | 585 | 593 | 585 | 592 | 10,300 |
2021/08/20 | 590 | 590 | 585 | 585 | 10,300 |
2021/08/19 | 587 | 590 | 587 | 590 | 1,300 |
2021/08/18 | 586 | 593 | 586 | 589 | 3,700 |
2021/08/17 | 592 | 592 | 586 | 586 | 1,400 |
2021/08/16 | 599 | 599 | 587 | 587 | 5,700 |
2021/08/13 | 602 | 602 | 597 | 599 | 39,400 |
2021/08/12 | 611 | 611 | 595 | 602 | 17,400 |
2021/08/11 | 589 | 593 | 589 | 593 | 6,100 |
2021/08/10 | 594 | 594 | 587 | 589 | 6,400 |
2021/08/06 | 596 | 596 | 588 | 588 | 29,600 |
2021/08/05 | 595 | 595 | 589 | 589 | 2,500 |
2021/08/04 | 594 | 594 | 589 | 590 | 8,000 |
2021/08/03 | 592 | 593 | 590 | 590 | 1,300 |
2021/08/02 | 592 | 597 | 588 | 591 | 8,900 |
2021/07/30 | 597 | 597 | 590 | 590 | 11,300 |
2021/07/29 | 593 | 597 | 592 | 597 | 1,500 |
2021/07/28 | 592 | 597 | 590 | 593 | 1,400 |
2021/07/27 | 593 | 595 | 590 | 595 | 5,700 |
2021/07/26 | 595 | 597 | 593 | 595 | 1,900 |
2021/07/21 | 597 | 597 | 594 | 594 | 4,700 |
2021/07/20 | 595 | 595 | 591 | 591 | 2,300 |
2021/07/19 | 591 | 595 | 591 | 595 | 1,600 |
2021/07/16 | 595 | 595 | 591 | 591 | 4,300 |
2021/07/15 | 599 | 599 | 591 | 591 | 4,700 |
2021/07/14 | 593 | 597 | 592 | 595 | 1,300 |
2021/07/13 | 597 | 599 | 592 | 593 | 5,000 |
2021/07/12 | 596 | 598 | 589 | 593 | 7,100 |
2021/07/09 | 583 | 587 | 583 | 586 | 9,300 |
2021/07/08 | 596 | 598 | 585 | 585 | 6,400 |
2021/07/07 | 596 | 596 | 595 | 595 | 1,600 |
2021/07/06 | 598 | 598 | 594 | 596 | 2,000 |
2021/07/05 | 599 | 599 | 594 | 594 | 4,600 |
2021/07/02 | 596 | 596 | 593 | 595 | 3,000 |
2021/07/01 | 591 | 592 | 590 | 590 | 1,300 |
2021/06/30 | 593 | 595 | 591 | 591 | 3,400 |
2021/06/29 | 591 | 593 | 591 | 593 | 2,000 |
2021/06/28 | 591 | 591 | 591 | 591 | 1,500 |
2021/06/25 | 588 | 591 | 588 | 589 | 4,100 |
2021/06/24 | 591 | 591 | 588 | 588 | 1,000 |
2021/06/23 | 591 | 591 | 587 | 591 | 1,900 |
2021/06/22 | 594 | 594 | 586 | 591 | 2,600 |
2021/06/21 | 592 | 592 | 585 | 585 | 7,000 |
2021/06/18 | 595 | 595 | 589 | 591 | 5,500 |
2021/06/17 | 594 | 594 | 590 | 590 | 1,300 |
2021/06/16 | 595 | 595 | 589 | 594 | 2,600 |
2021/06/15 | 596 | 596 | 591 | 592 | 2,900 |
2021/06/14 | 599 | 599 | 590 | 591 | 5,800 |
2021/06/11 | 598 | 598 | 591 | 596 | 10,400 |
2021/06/10 | 596 | 596 | 592 | 595 | 4,000 |
2021/06/09 | 596 | 596 | 593 | 596 | 4,400 |
2021/06/08 | 595 | 597 | 591 | 591 | 3,500 |
2021/06/07 | 590 | 595 | 590 | 595 | 6,600 |
2021/06/04 | 589 | 592 | 589 | 591 | 12,500 |
2021/06/03 | 584 | 590 | 582 | 590 | 5,100 |
2021/06/02 | 584 | 585 | 583 | 583 | 3,300 |
2021/06/01 | 584 | 587 | 581 | 585 | 4,600 |
2021/05/31 | 584 | 585 | 582 | 584 | 3,400 |
2021/05/28 | 576 | 583 | 576 | 583 | 19,700 |
2021/05/27 | 581 | 581 | 575 | 575 | 3,000 |
2021/05/26 | 581 | 581 | 579 | 579 | 3,800 |
2021/05/25 | 580 | 580 | 580 | 580 | 800 |
2021/05/24 | 576 | 584 | 576 | 582 | 5,000 |
2021/05/21 | 575 | 586 | 575 | 580 | 9,100 |
2021/05/20 | 578 | 580 | 578 | 578 | 5,600 |
2021/05/19 | 577 | 579 | 576 | 578 | 7,600 |
2021/05/18 | 581 | 581 | 580 | 580 | 900 |
2021/05/17 | 578 | 578 | 575 | 576 | 3,200 |
2021/05/14 | 584 | 584 | 577 | 578 | 5,900 |
2021/05/13 | 576 | 578 | 573 | 574 | 6,900 |
2021/05/12 | 578 | 578 | 576 | 576 | 1,800 |
2021/05/11 | 586 | 586 | 577 | 577 | 4,700 |
2021/05/10 | 578 | 584 | 578 | 584 | 2,600 |
2021/05/07 | 584 | 589 | 580 | 588 | 6,800 |
2021/05/06 | 591 | 591 | 581 | 581 | 7,400 |
2021/04/30 | 584 | 590 | 584 | 587 | 4,000 |
2021/04/28 | 592 | 592 | 585 | 586 | 8,400 |
2021/04/27 | 586 | 590 | 585 | 590 | 6,200 |
2021/04/26 | 615 | 615 | 585 | 588 | 33,400 |
2021/04/23 | 572 | 580 | 572 | 575 | 2,800 |
2021/04/22 | 573 | 578 | 573 | 576 | 2,900 |
2021/04/21 | 585 | 585 | 575 | 575 | 10,200 |
2021/04/20 | 585 | 585 | 580 | 582 | 5,700 |
2021/04/19 | 587 | 593 | 583 | 583 | 4,500 |
2021/04/16 | 587 | 589 | 585 | 587 | 3,900 |
2021/04/15 | 589 | 592 | 588 | 588 | 2,400 |
2021/04/14 | 595 | 597 | 581 | 587 | 13,900 |
2021/04/13 | 598 | 600 | 592 | 600 | 8,200 |
2021/04/12 | 591 | 599 | 582 | 599 | 19,800 |
2021/04/09 | 596 | 596 | 588 | 591 | 3,100 |
2021/04/08 | 587 | 592 | 587 | 587 | 2,500 |
2021/04/07 | 591 | 594 | 587 | 594 | 5,500 |
2021/04/06 | 594 | 597 | 580 | 589 | 18,100 |
2021/04/05 | 586 | 598 | 585 | 597 | 31,900 |
2021/04/02 | 585 | 594 | 585 | 591 | 5,700 |
2021/04/01 | 591 | 596 | 581 | 588 | 21,000 |
2021/03/31 | 595 | 600 | 590 | 591 | 15,800 |
2021/03/30 | 600 | 603 | 588 | 603 | 35,700 |
2021/03/29 | 604 | 611 | 591 | 609 | 153,200 |
2021/03/26 | 605 | 608 | 600 | 608 | 18,600 |
2021/03/25 | 595 | 602 | 595 | 600 | 11,800 |
2021/03/24 | 608 | 608 | 588 | 593 | 22,300 |
2021/03/23 | 611 | 612 | 608 | 608 | 8,900 |
2021/03/22 | 613 | 613 | 607 | 613 | 17,700 |
2021/03/19 | 615 | 616 | 612 | 616 | 9,600 |
2021/03/18 | 611 | 615 | 611 | 613 | 6,800 |
2021/03/17 | 612 | 615 | 611 | 615 | 14,400 |
2021/03/16 | 607 | 613 | 607 | 613 | 16,200 |
2021/03/15 | 604 | 620 | 602 | 612 | 18,300 |
2021/03/12 | 603 | 603 | 598 | 601 | 8,900 |
2021/03/11 | 595 | 602 | 595 | 602 | 9,800 |
2021/03/10 | 595 | 598 | 593 | 598 | 14,100 |
2021/03/09 | 591 | 596 | 591 | 596 | 4,100 |
2021/03/08 | 596 | 596 | 586 | 591 | 9,400 |
2021/03/05 | 589 | 595 | 585 | 595 | 10,400 |
2021/03/04 | 593 | 593 | 589 | 591 | 7,000 |
2021/03/03 | 593 | 594 | 588 | 594 | 6,600 |
2021/03/02 | 588 | 593 | 588 | 593 | 10,600 |
2021/03/01 | 590 | 590 | 585 | 588 | 22,100 |
2021/02/26 | 591 | 595 | 584 | 584 | 33,700 |
2021/02/25 | 595 | 597 | 590 | 593 | 9,500 |
2021/02/24 | 596 | 599 | 595 | 598 | 6,700 |
2021/02/22 | 600 | 604 | 595 | 596 | 7,500 |
2021/02/19 | 591 | 597 | 591 | 597 | 8,300 |
2021/02/18 | 599 | 599 | 595 | 595 | 2,400 |
2021/02/17 | 592 | 599 | 592 | 595 | 5,400 |
2021/02/16 | 594 | 595 | 590 | 595 | 6,900 |
2021/02/15 | 591 | 594 | 589 | 594 | 8,500 |
2021/02/12 | 577 | 593 | 577 | 584 | 15,300 |
2021/02/10 | 590 | 591 | 586 | 587 | 7,000 |
2021/02/09 | 596 | 596 | 591 | 592 | 4,300 |
2021/02/08 | 598 | 598 | 585 | 590 | 17,100 |
2021/02/05 | 598 | 598 | 592 | 598 | 5,200 |
2021/02/04 | 597 | 599 | 591 | 594 | 8,100 |
2021/02/03 | 596 | 599 | 593 | 597 | 6,900 |
2021/02/02 | 598 | 598 | 589 | 589 | 7,900 |
2021/02/01 | 592 | 602 | 592 | 598 | 9,300 |
2021/01/29 | 599 | 599 | 584 | 593 | 4,700 |
2021/01/28 | 582 | 599 | 573 | 599 | 20,800 |
2021/01/27 | 582 | 582 | 576 | 582 | 6,300 |
2021/01/26 | 575 | 581 | 575 | 579 | 2,500 |
2021/01/25 | 572 | 581 | 572 | 575 | 3,700 |
2021/01/22 | 575 | 576 | 570 | 572 | 6,100 |
2021/01/21 | 575 | 576 | 575 | 575 | 1,800 |
2021/01/20 | 570 | 577 | 570 | 575 | 7,800 |
2021/01/19 | 569 | 575 | 569 | 570 | 3,300 |
2021/01/18 | 578 | 578 | 569 | 569 | 9,300 |
2021/01/15 | 582 | 582 | 575 | 578 | 4,600 |
2021/01/14 | 581 | 582 | 579 | 582 | 5,700 |
2021/01/13 | 579 | 586 | 579 | 581 | 5,300 |
2021/01/12 | 581 | 582 | 573 | 582 | 4,900 |
2021/01/08 | 572 | 581 | 572 | 581 | 12,500 |
2021/01/07 | 587 | 587 | 576 | 582 | 10,700 |
2021/01/06 | 568 | 570 | 563 | 567 | 12,300 |
2021/01/05 | 568 | 576 | 568 | 568 | 11,300 |
2021/01/04 | 592 | 592 | 577 | 578 | 9,000 |