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 |
---|---|---|---|---|---|
2022/12/30 | 474 | 474 | 465 | 465 | 53,900 |
2022/12/29 | 478 | 478 | 472 | 472 | 41,600 |
2022/12/28 | 483 | 483 | 475 | 478 | 52,000 |
2022/12/27 | 482 | 487 | 480 | 483 | 46,300 |
2022/12/26 | 483 | 484 | 481 | 482 | 21,500 |
2022/12/23 | 482 | 488 | 481 | 482 | 26,100 |
2022/12/22 | 489 | 490 | 481 | 485 | 36,700 |
2022/12/21 | 485 | 488 | 482 | 485 | 39,100 |
2022/12/20 | 496 | 498 | 485 | 485 | 54,000 |
2022/12/19 | 496 | 496 | 490 | 494 | 31,700 |
2022/12/16 | 501 | 505 | 496 | 496 | 55,000 |
2022/12/15 | 506 | 510 | 506 | 506 | 25,100 |
2022/12/14 | 500 | 509 | 500 | 509 | 91,400 |
2022/12/13 | 488 | 503 | 488 | 499 | 527,100 |
2022/12/12 | 503 | 506 | 487 | 490 | 251,000 |
2022/12/09 | 511 | 514 | 508 | 510 | 68,900 |
2022/12/08 | 523 | 528 | 511 | 515 | 86,200 |
2022/12/07 | 527 | 535 | 516 | 527 | 210,800 |
2022/12/06 | 579 | 579 | 576 | 576 | 2,200 |
2022/12/05 | 582 | 582 | 576 | 579 | 7,200 |
2022/12/02 | 579 | 581 | 579 | 580 | 3,600 |
2022/12/01 | 583 | 583 | 580 | 580 | 4,100 |
2022/11/30 | 582 | 583 | 581 | 581 | 5,800 |
2022/11/29 | 583 | 583 | 581 | 583 | 3,300 |
2022/11/28 | 583 | 583 | 580 | 583 | 2,900 |
2022/11/25 | 579 | 583 | 579 | 583 | 6,400 |
2022/11/24 | 579 | 583 | 578 | 582 | 9,500 |
2022/11/22 | 579 | 580 | 575 | 578 | 8,700 |
2022/11/21 | 580 | 580 | 574 | 579 | 2,800 |
2022/11/18 | 576 | 580 | 575 | 580 | 5,800 |
2022/11/17 | 574 | 576 | 573 | 576 | 4,100 |
2022/11/16 | 577 | 577 | 572 | 573 | 8,500 |
2022/11/15 | 579 | 580 | 573 | 579 | 19,400 |
2022/11/14 | 583 | 583 | 576 | 579 | 6,800 |
2022/11/11 | 580 | 584 | 580 | 583 | 6,800 |
2022/11/10 | 575 | 582 | 575 | 577 | 8,700 |
2022/11/09 | 583 | 583 | 579 | 582 | 1,600 |
2022/11/08 | 583 | 583 | 579 | 583 | 5,200 |
2022/11/07 | 581 | 582 | 579 | 580 | 3,000 |
2022/11/04 | 580 | 581 | 577 | 581 | 5,800 |
2022/11/02 | 580 | 580 | 575 | 580 | 3,300 |
2022/11/01 | 574 | 578 | 574 | 578 | 4,200 |
2022/10/31 | 571 | 574 | 571 | 572 | 8,000 |
2022/10/28 | 584 | 584 | 571 | 571 | 29,700 |
2022/10/27 | 585 | 585 | 585 | 585 | 2,800 |
2022/10/26 | 585 | 585 | 582 | 585 | 5,500 |
2022/10/25 | 583 | 585 | 580 | 585 | 10,500 |
2022/10/24 | 583 | 583 | 579 | 579 | 6,100 |
2022/10/21 | 579 | 582 | 579 | 582 | 3,000 |
2022/10/20 | 581 | 582 | 579 | 580 | 5,600 |
2022/10/19 | 578 | 581 | 573 | 581 | 11,400 |
2022/10/18 | 584 | 584 | 579 | 579 | 13,200 |
2022/10/17 | 580 | 596 | 580 | 586 | 43,800 |
2022/10/14 | 582 | 582 | 580 | 580 | 9,800 |
2022/10/13 | 580 | 580 | 573 | 580 | 6,000 |
2022/10/12 | 572 | 584 | 572 | 582 | 18,400 |
2022/10/11 | 573 | 578 | 572 | 572 | 8,700 |
2022/10/07 | 574 | 576 | 574 | 574 | 22,600 |
2022/10/06 | 575 | 583 | 574 | 580 | 19,900 |
2022/10/05 | 578 | 580 | 575 | 575 | 24,900 |
2022/10/04 | 576 | 581 | 576 | 578 | 13,200 |
2022/10/03 | 574 | 582 | 574 | 576 | 12,700 |
2022/09/30 | 582 | 589 | 578 | 579 | 34,000 |
2022/09/29 | 579 | 588 | 578 | 581 | 67,100 |
2022/09/28 | 590 | 599 | 589 | 599 | 153,400 |
2022/09/27 | 591 | 595 | 590 | 590 | 23,200 |
2022/09/26 | 594 | 598 | 589 | 597 | 23,700 |
2022/09/22 | 596 | 600 | 594 | 600 | 14,400 |
2022/09/21 | 591 | 597 | 591 | 597 | 14,900 |
2022/09/20 | 597 | 597 | 591 | 595 | 13,100 |
2022/09/16 | 592 | 596 | 592 | 596 | 18,400 |
2022/09/15 | 596 | 596 | 592 | 595 | 6,900 |
2022/09/14 | 592 | 595 | 590 | 591 | 10,900 |
2022/09/13 | 593 | 596 | 592 | 593 | 11,900 |
2022/09/12 | 596 | 596 | 594 | 596 | 6,000 |
2022/09/09 | 595 | 596 | 594 | 596 | 10,600 |
2022/09/08 | 595 | 595 | 592 | 595 | 4,200 |
2022/09/07 | 590 | 595 | 590 | 595 | 3,400 |
2022/09/06 | 592 | 593 | 589 | 593 | 2,500 |
2022/09/05 | 590 | 593 | 590 | 592 | 4,300 |
2022/09/02 | 593 | 593 | 588 | 592 | 7,000 |
2022/09/01 | 591 | 591 | 588 | 590 | 3,600 |
2022/08/31 | 590 | 593 | 590 | 592 | 5,200 |
2022/08/30 | 588 | 593 | 588 | 593 | 5,000 |
2022/08/29 | 589 | 590 | 588 | 588 | 7,900 |
2022/08/26 | 589 | 592 | 589 | 592 | 5,500 |
2022/08/25 | 588 | 591 | 588 | 591 | 3,800 |
2022/08/24 | 588 | 590 | 587 | 590 | 11,700 |
2022/08/23 | 588 | 589 | 588 | 588 | 3,400 |
2022/08/22 | 587 | 589 | 587 | 587 | 3,800 |
2022/08/19 | 588 | 590 | 588 | 589 | 3,800 |
2022/08/18 | 588 | 589 | 587 | 587 | 4,800 |
2022/08/17 | 588 | 589 | 588 | 589 | 8,600 |
2022/08/16 | 588 | 589 | 588 | 588 | 2,800 |
2022/08/15 | 590 | 590 | 588 | 588 | 4,000 |
2022/08/12 | 587 | 590 | 587 | 590 | 8,700 |
2022/08/10 | 588 | 588 | 587 | 588 | 7,300 |
2022/08/09 | 588 | 589 | 587 | 589 | 5,800 |
2022/08/08 | 588 | 589 | 588 | 588 | 2,000 |
2022/08/05 | 588 | 590 | 588 | 588 | 9,000 |
2022/08/04 | 590 | 590 | 588 | 588 | 2,700 |
2022/08/03 | 588 | 588 | 588 | 588 | 3,400 |
2022/08/02 | 590 | 590 | 588 | 588 | 4,600 |
2022/08/01 | 589 | 591 | 588 | 589 | 5,500 |
2022/07/29 | 591 | 591 | 588 | 590 | 5,100 |
2022/07/28 | 590 | 591 | 588 | 589 | 5,400 |
2022/07/27 | 589 | 590 | 588 | 588 | 2,200 |
2022/07/26 | 588 | 589 | 588 | 588 | 3,400 |
2022/07/25 | 589 | 589 | 587 | 588 | 3,400 |
2022/07/22 | 589 | 589 | 586 | 588 | 5,100 |
2022/07/21 | 590 | 590 | 588 | 589 | 1,800 |
2022/07/20 | 588 | 591 | 588 | 588 | 7,200 |
2022/07/19 | 589 | 591 | 586 | 587 | 13,700 |
2022/07/15 | 588 | 591 | 588 | 588 | 6,100 |
2022/07/14 | 589 | 591 | 588 | 588 | 8,200 |
2022/07/13 | 588 | 590 | 588 | 589 | 3,100 |
2022/07/12 | 594 | 594 | 589 | 589 | 6,400 |
2022/07/11 | 597 | 597 | 589 | 592 | 14,200 |
2022/07/08 | 591 | 595 | 591 | 593 | 5,700 |
2022/07/07 | 593 | 594 | 590 | 591 | 5,000 |
2022/07/06 | 594 | 594 | 591 | 591 | 3,900 |
2022/07/05 | 593 | 597 | 593 | 593 | 3,300 |
2022/07/04 | 595 | 596 | 594 | 596 | 1,900 |
2022/07/01 | 590 | 600 | 590 | 592 | 8,200 |
2022/06/30 | 599 | 599 | 588 | 589 | 7,900 |
2022/06/29 | 603 | 603 | 595 | 595 | 9,200 |
2022/06/28 | 602 | 603 | 600 | 603 | 4,500 |
2022/06/27 | 600 | 602 | 597 | 600 | 6,000 |
2022/06/24 | 599 | 601 | 598 | 600 | 27,000 |
2022/06/23 | 598 | 598 | 595 | 598 | 3,200 |
2022/06/22 | 597 | 598 | 594 | 598 | 4,300 |
2022/06/21 | 596 | 599 | 595 | 597 | 9,700 |
2022/06/20 | 594 | 594 | 591 | 592 | 10,200 |
2022/06/17 | 587 | 596 | 585 | 592 | 69,500 |
2022/06/16 | 589 | 592 | 587 | 587 | 5,100 |
2022/06/15 | 592 | 593 | 588 | 589 | 5,900 |
2022/06/14 | 586 | 593 | 586 | 592 | 3,700 |
2022/06/13 | 585 | 590 | 585 | 587 | 11,000 |
2022/06/10 | 590 | 595 | 590 | 591 | 23,900 |
2022/06/09 | 592 | 594 | 591 | 594 | 4,100 |
2022/06/08 | 592 | 593 | 591 | 591 | 4,600 |
2022/06/07 | 591 | 593 | 591 | 591 | 4,000 |
2022/06/06 | 591 | 595 | 591 | 595 | 5,900 |
2022/06/03 | 597 | 597 | 591 | 591 | 16,800 |
2022/06/02 | 593 | 597 | 593 | 593 | 3,000 |
2022/06/01 | 595 | 596 | 591 | 596 | 2,800 |
2022/05/31 | 593 | 597 | 592 | 593 | 3,000 |
2022/05/30 | 596 | 598 | 592 | 593 | 15,700 |
2022/05/27 | 597 | 597 | 591 | 595 | 16,900 |
2022/05/26 | 598 | 598 | 592 | 593 | 5,900 |
2022/05/25 | 595 | 596 | 591 | 595 | 6,300 |
2022/05/24 | 595 | 597 | 590 | 593 | 7,300 |
2022/05/23 | 592 | 597 | 592 | 597 | 5,600 |
2022/05/20 | 593 | 595 | 593 | 595 | 15,000 |
2022/05/19 | 595 | 595 | 593 | 593 | 4,100 |
2022/05/18 | 597 | 597 | 590 | 595 | 3,100 |
2022/05/17 | 589 | 595 | 589 | 594 | 3,000 |
2022/05/16 | 597 | 597 | 591 | 595 | 8,200 |
2022/05/13 | 594 | 595 | 593 | 595 | 3,800 |
2022/05/12 | 589 | 594 | 589 | 592 | 3,300 |
2022/05/11 | 590 | 596 | 590 | 594 | 2,700 |
2022/05/10 | 595 | 595 | 590 | 595 | 3,300 |
2022/05/09 | 596 | 596 | 592 | 592 | 2,500 |
2022/05/06 | 591 | 596 | 591 | 594 | 2,400 |
2022/05/02 | 593 | 596 | 592 | 595 | 7,700 |
2022/04/28 | 596 | 596 | 593 | 595 | 5,700 |
2022/04/27 | 587 | 596 | 586 | 593 | 16,800 |
2022/04/26 | 593 | 593 | 590 | 593 | 2,300 |
2022/04/25 | 593 | 596 | 592 | 592 | 2,700 |
2022/04/22 | 591 | 596 | 591 | 594 | 1,100 |
2022/04/21 | 590 | 596 | 590 | 596 | 2,900 |
2022/04/20 | 594 | 600 | 589 | 596 | 15,500 |
2022/04/19 | 591 | 596 | 587 | 587 | 4,100 |
2022/04/18 | 596 | 596 | 590 | 591 | 4,600 |
2022/04/15 | 588 | 592 | 588 | 589 | 3,100 |
2022/04/14 | 594 | 594 | 591 | 593 | 2,900 |
2022/04/13 | 596 | 596 | 588 | 588 | 10,000 |
2022/04/12 | 597 | 599 | 593 | 593 | 9,300 |
2022/04/11 | 592 | 597 | 592 | 597 | 5,300 |
2022/04/08 | 596 | 596 | 590 | 592 | 12,500 |
2022/04/07 | 597 | 598 | 593 | 596 | 7,800 |
2022/04/06 | 596 | 600 | 596 | 598 | 5,300 |
2022/04/05 | 600 | 600 | 596 | 599 | 6,300 |
2022/04/04 | 599 | 601 | 596 | 600 | 14,000 |
2022/04/01 | 595 | 600 | 595 | 596 | 14,800 |
2022/03/31 | 597 | 598 | 595 | 595 | 11,200 |
2022/03/30 | 592 | 601 | 590 | 595 | 87,500 |
2022/03/29 | 604 | 609 | 600 | 609 | 136,000 |
2022/03/28 | 597 | 604 | 597 | 600 | 35,100 |
2022/03/25 | 602 | 602 | 596 | 596 | 17,500 |
2022/03/24 | 599 | 601 | 599 | 600 | 7,800 |
2022/03/23 | 596 | 601 | 596 | 601 | 17,400 |
2022/03/22 | 596 | 603 | 596 | 600 | 16,700 |
2022/03/18 | 596 | 598 | 594 | 597 | 5,200 |
2022/03/17 | 594 | 600 | 594 | 597 | 5,000 |
2022/03/16 | 592 | 594 | 592 | 594 | 6,000 |
2022/03/15 | 590 | 594 | 588 | 590 | 7,200 |
2022/03/14 | 591 | 595 | 587 | 588 | 8,000 |
2022/03/11 | 590 | 594 | 588 | 590 | 16,700 |
2022/03/10 | 591 | 599 | 591 | 596 | 12,000 |
2022/03/09 | 586 | 595 | 586 | 591 | 17,000 |
2022/03/08 | 585 | 588 | 583 | 585 | 13,600 |
2022/03/07 | 591 | 593 | 585 | 585 | 8,900 |
2022/03/04 | 598 | 598 | 589 | 592 | 14,000 |
2022/03/03 | 595 | 599 | 595 | 598 | 4,400 |
2022/03/02 | 599 | 601 | 594 | 595 | 12,700 |
2022/03/01 | 600 | 601 | 598 | 601 | 5,500 |
2022/02/28 | 598 | 600 | 592 | 597 | 7,400 |
2022/02/25 | 596 | 598 | 595 | 598 | 4,100 |
2022/02/24 | 600 | 600 | 594 | 596 | 5,800 |
2022/02/22 | 598 | 598 | 593 | 597 | 7,800 |
2022/02/21 | 588 | 600 | 588 | 599 | 3,800 |
2022/02/18 | 589 | 598 | 589 | 595 | 3,800 |
2022/02/17 | 602 | 602 | 596 | 596 | 2,600 |
2022/02/16 | 600 | 602 | 599 | 602 | 7,100 |
2022/02/15 | 598 | 602 | 597 | 598 | 7,500 |
2022/02/14 | 596 | 596 | 591 | 596 | 3,400 |
2022/02/10 | 596 | 600 | 596 | 599 | 5,500 |
2022/02/09 | 593 | 599 | 592 | 596 | 10,700 |
2022/02/08 | 590 | 597 | 590 | 596 | 8,500 |
2022/02/07 | 585 | 593 | 585 | 593 | 6,500 |
2022/02/04 | 584 | 593 | 584 | 593 | 6,300 |
2022/02/03 | 589 | 592 | 585 | 589 | 6,100 |
2022/02/02 | 586 | 590 | 585 | 590 | 2,200 |
2022/02/01 | 583 | 589 | 583 | 587 | 5,100 |
2022/01/31 | 582 | 587 | 582 | 584 | 3,300 |
2022/01/28 | 581 | 586 | 580 | 586 | 5,600 |
2022/01/27 | 593 | 593 | 580 | 580 | 15,200 |
2022/01/26 | 585 | 591 | 585 | 591 | 4,400 |
2022/01/25 | 584 | 590 | 584 | 587 | 2,600 |
2022/01/24 | 586 | 589 | 583 | 587 | 5,700 |
2022/01/21 | 587 | 589 | 584 | 586 | 8,000 |
2022/01/20 | 585 | 588 | 582 | 586 | 8,400 |
2022/01/19 | 589 | 592 | 585 | 585 | 6,600 |
2022/01/18 | 596 | 596 | 589 | 589 | 5,900 |
2022/01/17 | 593 | 594 | 590 | 592 | 4,600 |
2022/01/14 | 599 | 600 | 590 | 594 | 29,400 |
2022/01/13 | 607 | 607 | 596 | 596 | 12,700 |
2022/01/12 | 607 | 608 | 603 | 607 | 10,200 |
2022/01/11 | 600 | 606 | 600 | 606 | 17,500 |
2022/01/07 | 601 | 606 | 600 | 600 | 52,000 |
2022/01/06 | 606 | 607 | 600 | 601 | 15,500 |
2022/01/05 | 618 | 618 | 601 | 605 | 51,000 |
2022/01/04 | 588 | 599 | 585 | 588 | 15,900 |