3067 (株)東京一番フーズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 22,030 | 22,030 | 22,000 | 22,000 | 12 | 220 |
| 2009-12-29 | 22,900 | 22,910 | 22,010 | 22,030 | 7 | 220.30 |
| 2009-12-28 | 22,280 | 22,910 | 21,980 | 22,910 | 15 | 229.10 |
| 2009-12-25 | 22,500 | 22,500 | 21,400 | 21,400 | 12 | 214 |
| 2009-12-24 | 21,600 | 22,490 | 21,300 | 22,230 | 66 | 222.30 |
| 2009-12-22 | 21,830 | 21,900 | 21,830 | 21,900 | 13 | 219 |
| 2009-12-21 | 23,000 | 23,600 | 21,800 | 21,810 | 26 | 218.10 |
| 2009-12-18 | 21,500 | 22,700 | 21,500 | 22,700 | 3 | 227 |
| 2009-12-16 | 22,200 | 23,500 | 22,200 | 23,500 | 15 | 235 |
| 2009-12-15 | 22,000 | 22,800 | 22,000 | 22,800 | 30 | 228 |
| 2009-12-14 | 22,000 | 22,000 | 21,500 | 21,500 | 6 | 215 |
| 2009-12-11 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2009-12-10 | 21,900 | 22,000 | 21,400 | 21,400 | 4 | 214 |
| 2009-12-09 | 21,400 | 22,000 | 21,400 | 22,000 | 9 | 220 |
| 2009-12-08 | 21,300 | 21,300 | 21,300 | 21,300 | 2 | 213 |
| 2009-12-07 | 21,290 | 21,890 | 21,290 | 21,890 | 9 | 218.90 |
| 2009-12-04 | 23,390 | 23,390 | 22,190 | 22,190 | 23 | 221.90 |
| 2009-12-03 | 22,000 | 23,000 | 21,900 | 23,000 | 22 | 230 |
| 2009-12-02 | 21,950 | 21,950 | 20,750 | 21,650 | 11 | 216.50 |
| 2009-12-01 | 21,000 | 21,000 | 21,000 | 21,000 | 26 | 210 |
| 2009-11-27 | 21,000 | 21,000 | 20,630 | 20,690 | 6 | 206.90 |
| 2009-11-26 | 21,150 | 21,150 | 21,150 | 21,150 | 9 | 211.50 |
| 2009-11-25 | 21,150 | 21,150 | 21,150 | 21,150 | 5 | 211.50 |
| 2009-11-24 | 20,970 | 21,270 | 20,970 | 21,270 | 3 | 212.70 |
| 2009-11-20 | 21,710 | 21,870 | 21,710 | 21,870 | 2 | 218.70 |
| 2009-11-19 | 22,220 | 22,220 | 20,670 | 20,810 | 35 | 208.10 |
| 2009-11-18 | 22,000 | 22,000 | 20,650 | 20,720 | 20 | 207.20 |
| 2009-11-17 | 22,300 | 22,400 | 22,300 | 22,400 | 21 | 224 |
| 2009-11-16 | 21,170 | 22,300 | 21,170 | 22,300 | 35 | 223 |
| 2009-11-13 | 20,610 | 21,490 | 20,610 | 21,490 | 11 | 214.90 |
| 2009-11-12 | 20,900 | 21,200 | 20,600 | 20,600 | 22 | 206 |
| 2009-11-11 | 21,930 | 21,930 | 20,910 | 20,910 | 9 | 209.10 |
| 2009-11-09 | 21,600 | 22,000 | 21,100 | 22,000 | 44 | 220 |
| 2009-11-06 | 20,910 | 20,910 | 20,910 | 20,910 | 1 | 209.10 |
| 2009-11-05 | 21,630 | 22,000 | 20,900 | 20,950 | 48 | 209.50 |
| 2009-11-04 | 21,080 | 21,130 | 21,000 | 21,000 | 20 | 210 |
| 2009-11-02 | 21,890 | 21,890 | 20,900 | 20,900 | 8 | 209 |
| 2009-10-30 | 21,600 | 21,900 | 21,600 | 21,900 | 2 | 219 |
| 2009-10-29 | 21,000 | 21,800 | 20,500 | 21,510 | 37 | 215.10 |
| 2009-10-28 | 21,100 | 21,100 | 21,100 | 21,100 | 1 | 211 |
| 2009-10-27 | 21,990 | 22,290 | 21,990 | 22,290 | 3 | 222.90 |
| 2009-10-26 | 20,200 | 21,300 | 20,200 | 21,130 | 34 | 211.30 |
| 2009-10-23 | 20,100 | 20,100 | 20,010 | 20,010 | 10 | 200.10 |
| 2009-10-22 | 20,000 | 20,050 | 20,000 | 20,000 | 5 | 200 |
| 2009-10-21 | 20,000 | 20,000 | 19,910 | 20,000 | 9 | 200 |
| 2009-10-20 | 20,000 | 20,000 | 20,000 | 20,000 | 5 | 200 |
| 2009-10-19 | 20,150 | 20,150 | 20,000 | 20,000 | 19 | 200 |
| 2009-10-16 | 19,800 | 20,000 | 19,770 | 20,000 | 37 | 200 |
| 2009-10-15 | 19,830 | 20,000 | 19,830 | 19,860 | 10 | 198.60 |
| 2009-10-14 | 19,790 | 20,490 | 19,790 | 20,000 | 38 | 200 |
| 2009-10-13 | 20,020 | 20,890 | 19,900 | 20,890 | 29 | 208.90 |
| 2009-10-09 | 19,700 | 20,400 | 19,700 | 20,100 | 12 | 201 |
| 2009-10-08 | 21,000 | 21,000 | 19,800 | 20,600 | 142 | 206 |
| 2009-10-07 | 22,600 | 22,600 | 22,000 | 22,300 | 4 | 223 |
| 2009-10-06 | 21,610 | 21,610 | 21,010 | 21,400 | 4 | 214 |
| 2009-10-05 | 20,000 | 21,610 | 20,000 | 21,610 | 42 | 216.10 |
| 2009-10-02 | 20,300 | 20,300 | 19,600 | 19,610 | 25 | 196.10 |
| 2009-10-01 | 20,600 | 20,600 | 20,310 | 20,320 | 11 | 203.20 |
| 2009-09-30 | 22,080 | 22,080 | 20,600 | 21,000 | 16 | 210 |
| 2009-09-28 | 23,400 | 23,400 | 21,500 | 22,400 | 12 | 224 |
| 2009-09-25 | 23,500 | 24,000 | 22,300 | 24,000 | 31 | 240 |
| 2009-09-24 | 25,500 | 26,000 | 24,550 | 25,000 | 113 | 250 |
| 2009-09-18 | 25,200 | 25,300 | 24,550 | 24,550 | 28 | 245.50 |
| 2009-09-17 | 25,000 | 25,200 | 25,000 | 25,200 | 13 | 252 |
| 2009-09-16 | 25,480 | 25,480 | 25,300 | 25,450 | 18 | 254.50 |
| 2009-09-15 | 24,600 | 24,940 | 24,500 | 24,940 | 48 | 249.40 |
| 2009-09-14 | 24,590 | 24,880 | 24,300 | 24,600 | 53 | 246 |
| 2009-09-11 | 24,600 | 24,890 | 24,350 | 24,890 | 16 | 248.90 |
| 2009-09-10 | 25,000 | 25,000 | 24,300 | 24,300 | 28 | 243 |
| 2009-09-09 | 24,770 | 25,000 | 24,760 | 24,760 | 17 | 247.60 |
| 2009-09-08 | 24,500 | 24,600 | 24,300 | 24,470 | 15 | 244.70 |
| 2009-09-07 | 25,020 | 25,030 | 24,150 | 24,500 | 48 | 245 |
| 2009-09-04 | 25,050 | 25,050 | 24,510 | 24,520 | 23 | 245.20 |
| 2009-09-03 | 24,840 | 24,840 | 24,670 | 24,780 | 12 | 247.80 |
| 2009-09-02 | 24,880 | 24,880 | 24,200 | 24,840 | 18 | 248.40 |
| 2009-09-01 | 25,000 | 25,000 | 25,000 | 25,000 | 5 | 250 |
| 2009-08-31 | 24,700 | 24,800 | 24,500 | 24,800 | 22 | 248 |
| 2009-08-28 | 24,400 | 24,900 | 24,400 | 24,900 | 25 | 249 |
| 2009-08-27 | 24,500 | 25,100 | 23,900 | 25,000 | 15 | 250 |
| 2009-08-26 | 24,400 | 24,500 | 24,400 | 24,500 | 3 | 245 |
| 2009-08-24 | 24,000 | 24,300 | 23,700 | 23,700 | 13 | 237 |
| 2009-08-21 | 24,250 | 25,100 | 24,000 | 24,000 | 22 | 240 |
| 2009-08-20 | 23,550 | 24,240 | 23,250 | 24,240 | 22 | 242.40 |
| 2009-08-19 | 24,800 | 25,050 | 23,550 | 23,850 | 14 | 238.50 |
| 2009-08-18 | 24,500 | 24,800 | 23,300 | 24,800 | 12 | 248 |
| 2009-08-17 | 25,780 | 25,780 | 24,300 | 24,500 | 47 | 245 |
| 2009-08-14 | 25,490 | 25,500 | 25,490 | 25,500 | 7 | 255 |
| 2009-08-13 | 25,000 | 25,190 | 24,890 | 24,890 | 13 | 248.90 |
| 2009-08-12 | 25,090 | 25,090 | 24,300 | 24,430 | 9 | 244.30 |
| 2009-08-11 | 25,700 | 25,800 | 24,900 | 25,500 | 73 | 255 |
| 2009-08-10 | 24,160 | 25,400 | 24,160 | 25,400 | 83 | 254 |
| 2009-08-07 | 24,910 | 24,910 | 24,000 | 24,000 | 43 | 240 |
| 2009-08-06 | 24,900 | 25,510 | 24,000 | 25,510 | 15 | 255.10 |
| 2009-08-05 | 24,300 | 25,600 | 24,300 | 24,900 | 130 | 249 |
| 2009-08-04 | 23,200 | 23,900 | 23,200 | 23,700 | 11 | 237 |
| 2009-08-03 | 22,700 | 22,700 | 22,400 | 22,700 | 22 | 227 |
| 2009-07-31 | 23,780 | 23,800 | 22,500 | 23,800 | 33 | 238 |
| 2009-07-30 | 23,200 | 23,500 | 22,450 | 22,450 | 22 | 224.50 |
| 2009-07-29 | 21,200 | 22,600 | 21,200 | 22,600 | 30 | 226 |
| 2009-07-28 | 22,700 | 23,000 | 21,200 | 23,000 | 17 | 230 |
| 2009-07-27 | 22,000 | 23,500 | 21,700 | 22,000 | 47 | 220 |
| 2009-07-24 | 20,440 | 21,670 | 20,370 | 21,670 | 66 | 216.70 |
| 2009-07-22 | 19,670 | 19,670 | 19,670 | 19,670 | 1 | 196.70 |
| 2009-07-21 | 21,000 | 21,000 | 19,500 | 19,520 | 32 | 195.20 |
| 2009-07-17 | 20,200 | 20,490 | 20,100 | 20,490 | 15 | 204.90 |
| 2009-07-16 | 19,440 | 20,190 | 19,230 | 20,100 | 21 | 201 |
| 2009-07-15 | 18,850 | 19,450 | 18,850 | 19,450 | 3 | 194.50 |
| 2009-07-14 | 19,500 | 19,500 | 18,810 | 19,050 | 77 | 190.50 |
| 2009-07-13 | 19,750 | 19,950 | 19,500 | 19,500 | 28 | 195 |
| 2009-07-10 | 19,800 | 19,800 | 19,750 | 19,780 | 14 | 197.80 |
| 2009-07-09 | 19,800 | 19,800 | 19,710 | 19,800 | 21 | 198 |
| 2009-07-08 | 19,810 | 19,810 | 19,800 | 19,800 | 6 | 198 |
| 2009-07-07 | 19,820 | 19,850 | 19,800 | 19,800 | 11 | 198 |
| 2009-07-06 | 19,800 | 20,240 | 19,700 | 20,240 | 23 | 202.40 |
| 2009-07-03 | 20,000 | 20,010 | 19,560 | 19,800 | 46 | 198 |
| 2009-07-02 | 19,560 | 19,800 | 19,560 | 19,800 | 2 | 198 |
| 2009-07-01 | 20,290 | 20,290 | 19,560 | 19,560 | 5 | 195.60 |
| 2009-06-30 | 19,180 | 19,180 | 19,140 | 19,140 | 7 | 191.40 |
| 2009-06-29 | 20,430 | 20,430 | 20,380 | 20,380 | 7 | 203.80 |
| 2009-06-26 | 20,600 | 20,600 | 19,120 | 19,130 | 12 | 191.30 |
| 2009-06-25 | 19,980 | 20,000 | 19,180 | 20,000 | 18 | 200 |
| 2009-06-24 | 19,450 | 20,000 | 19,100 | 19,100 | 12 | 191 |
| 2009-06-23 | 19,500 | 19,600 | 19,500 | 19,600 | 7 | 196 |
| 2009-06-22 | 19,250 | 19,250 | 19,250 | 19,250 | 1 | 192.50 |
| 2009-06-19 | 18,530 | 18,530 | 18,530 | 18,530 | 2 | 185.30 |
| 2009-06-18 | 19,380 | 19,380 | 18,300 | 18,520 | 59 | 185.20 |
| 2009-06-17 | 20,000 | 20,100 | 19,510 | 19,780 | 26 | 197.80 |
| 2009-06-16 | 19,700 | 19,700 | 19,700 | 19,700 | 1 | 197 |
| 2009-06-15 | 20,000 | 20,000 | 20,000 | 20,000 | 16 | 200 |
| 2009-06-12 | 19,990 | 20,000 | 19,700 | 20,000 | 36 | 200 |
| 2009-06-11 | 20,000 | 20,000 | 20,000 | 20,000 | 22 | 200 |
| 2009-06-10 | 20,500 | 20,500 | 20,000 | 20,000 | 6 | 200 |
| 2009-06-09 | 19,900 | 19,900 | 19,700 | 19,900 | 6 | 199 |
| 2009-06-08 | 19,900 | 19,900 | 19,380 | 19,380 | 19 | 193.80 |
| 2009-06-05 | 19,990 | 19,990 | 19,990 | 19,990 | 19 | 199.90 |
| 2009-06-04 | 19,750 | 19,750 | 18,710 | 19,400 | 12 | 194 |
| 2009-06-03 | 19,620 | 19,890 | 19,500 | 19,890 | 8 | 198.90 |
| 2009-06-02 | 19,100 | 19,900 | 19,100 | 19,500 | 54 | 195 |
| 2009-06-01 | 19,570 | 19,770 | 19,100 | 19,300 | 30 | 193 |
| 2009-05-29 | 18,960 | 18,970 | 18,960 | 18,970 | 5 | 189.70 |
| 2009-05-28 | 18,890 | 19,000 | 18,110 | 18,110 | 11 | 181.10 |
| 2009-05-27 | 18,640 | 18,890 | 18,040 | 18,890 | 14 | 188.90 |
| 2009-05-26 | 18,020 | 18,040 | 18,020 | 18,040 | 5 | 180.40 |
| 2009-05-25 | 18,010 | 18,500 | 18,010 | 18,010 | 13 | 180.10 |
| 2009-05-22 | 19,000 | 19,000 | 18,000 | 18,000 | 27 | 180 |
| 2009-05-21 | 18,410 | 18,410 | 18,200 | 18,200 | 8 | 182 |
| 2009-05-20 | 18,010 | 18,400 | 18,010 | 18,400 | 17 | 184 |
| 2009-05-19 | 18,010 | 18,200 | 18,010 | 18,200 | 31 | 182 |
| 2009-05-18 | 18,000 | 18,020 | 18,000 | 18,010 | 17 | 180.10 |
| 2009-05-15 | 17,950 | 18,100 | 17,950 | 18,100 | 4 | 181 |
| 2009-05-13 | 18,900 | 18,900 | 18,010 | 18,010 | 18 | 180.10 |
| 2009-05-11 | 17,810 | 17,810 | 17,500 | 17,800 | 13 | 178 |
| 2009-05-07 | 17,500 | 17,500 | 17,300 | 17,310 | 11 | 173.10 |
| 2009-05-01 | 17,530 | 17,930 | 17,210 | 17,210 | 33 | 172.10 |
| 2009-04-30 | 18,160 | 18,160 | 16,960 | 17,010 | 81 | 170.10 |
| 2009-04-28 | 19,000 | 19,000 | 18,730 | 18,960 | 17 | 189.60 |
| 2009-04-24 | 18,900 | 19,000 | 18,900 | 19,000 | 23 | 190 |
| 2009-04-23 | 18,000 | 18,000 | 18,000 | 18,000 | 3 | 180 |
| 2009-04-21 | 18,000 | 18,000 | 18,000 | 18,000 | 2 | 180 |
| 2009-04-20 | 18,400 | 18,400 | 17,800 | 18,000 | 4 | 180 |
| 2009-04-16 | 18,900 | 18,900 | 18,000 | 18,200 | 3 | 182 |
| 2009-04-14 | 17,800 | 18,920 | 17,100 | 18,920 | 12 | 189.20 |
| 2009-04-13 | 17,530 | 19,060 | 17,520 | 17,800 | 16 | 178 |
| 2009-04-10 | 17,410 | 18,990 | 17,310 | 18,990 | 19 | 189.90 |
| 2009-04-09 | 17,310 | 17,310 | 17,120 | 17,310 | 10 | 173.10 |
| 2009-04-08 | 17,700 | 17,700 | 17,500 | 17,500 | 15 | 175 |
| 2009-04-07 | 17,630 | 18,000 | 17,500 | 17,500 | 40 | 175 |
| 2009-04-06 | 18,030 | 18,030 | 17,580 | 18,030 | 11 | 180.30 |
| 2009-04-03 | 18,030 | 18,100 | 18,030 | 18,030 | 33 | 180.30 |
| 2009-04-02 | 17,300 | 17,500 | 17,300 | 17,500 | 3 | 175 |
| 2009-04-01 | 17,000 | 17,050 | 17,000 | 17,050 | 8 | 170.50 |
| 2009-03-31 | 17,010 | 17,800 | 17,010 | 17,100 | 7 | 171 |
| 2009-03-30 | 17,000 | 17,000 | 17,000 | 17,000 | 22 | 170 |
| 2009-03-27 | 18,020 | 18,020 | 17,800 | 17,800 | 7 | 178 |
| 2009-03-26 | 18,990 | 18,990 | 18,000 | 18,010 | 25 | 180.10 |
| 2009-03-25 | 18,800 | 19,750 | 18,800 | 19,750 | 50 | 197.50 |
| 2009-03-24 | 18,710 | 18,950 | 18,650 | 18,650 | 36 | 186.50 |
| 2009-03-23 | 18,600 | 19,000 | 18,600 | 18,650 | 20 | 186.50 |
| 2009-03-19 | 18,900 | 19,100 | 18,800 | 18,800 | 31 | 188 |
| 2009-03-18 | 19,000 | 19,000 | 18,700 | 18,700 | 16 | 187 |
| 2009-03-17 | 19,600 | 19,600 | 19,500 | 19,500 | 6 | 195 |
| 2009-03-16 | 19,500 | 19,500 | 19,500 | 19,500 | 1 | 195 |
| 2009-03-13 | 18,500 | 18,500 | 18,500 | 18,500 | 2 | 185 |
| 2009-03-12 | 19,000 | 19,000 | 18,600 | 18,600 | 16 | 186 |
| 2009-03-11 | 19,500 | 19,500 | 19,000 | 19,000 | 27 | 190 |
| 2009-03-10 | 19,000 | 20,000 | 18,610 | 20,000 | 17 | 200 |
| 2009-03-06 | 19,850 | 19,850 | 19,850 | 19,850 | 21 | 198.50 |
| 2009-02-26 | 18,330 | 18,330 | 18,330 | 18,330 | 1 | 183.30 |
| 2009-02-25 | 18,330 | 18,330 | 18,130 | 18,130 | 2 | 181.30 |
| 2009-02-24 | 18,600 | 18,600 | 18,120 | 18,120 | 3 | 181.20 |
| 2009-02-23 | 18,800 | 18,800 | 18,800 | 18,800 | 7 | 188 |
| 2009-02-19 | 20,000 | 20,100 | 18,210 | 19,410 | 18 | 194.10 |
| 2009-02-17 | 19,500 | 20,000 | 19,500 | 20,000 | 10 | 200 |
| 2009-02-16 | 18,900 | 19,200 | 18,800 | 19,160 | 13 | 191.60 |
| 2009-02-13 | 19,900 | 19,900 | 19,900 | 19,900 | 15 | 199 |
| 2009-02-12 | 18,000 | 19,000 | 18,000 | 19,000 | 11 | 190 |
| 2009-02-10 | 17,600 | 17,600 | 17,600 | 17,600 | 5 | 176 |
| 2009-02-09 | 17,600 | 17,600 | 17,600 | 17,600 | 1 | 176 |
| 2009-02-06 | 17,600 | 17,600 | 17,600 | 17,600 | 6 | 176 |
| 2009-02-05 | 17,620 | 17,620 | 17,610 | 17,610 | 56 | 176.10 |
| 2009-02-04 | 17,000 | 17,100 | 17,000 | 17,100 | 11 | 171 |
| 2009-02-03 | 17,030 | 17,250 | 17,000 | 17,000 | 11 | 170 |
| 2009-02-02 | 17,500 | 17,500 | 17,000 | 17,010 | 24 | 170.10 |
| 2009-01-30 | 17,400 | 18,000 | 17,400 | 18,000 | 17 | 180 |
| 2009-01-29 | 18,000 | 18,000 | 17,500 | 17,500 | 12 | 175 |
| 2009-01-28 | 18,000 | 18,000 | 18,000 | 18,000 | 1 | 180 |
| 2009-01-27 | 18,100 | 18,100 | 18,100 | 18,100 | 3 | 181 |
| 2009-01-26 | 19,000 | 19,000 | 19,000 | 19,000 | 5 | 190 |
| 2009-01-19 | 18,200 | 18,400 | 18,200 | 18,400 | 5 | 184 |
| 2009-01-16 | 17,580 | 18,000 | 17,580 | 18,000 | 9 | 180 |
| 2009-01-15 | 17,390 | 17,410 | 17,390 | 17,410 | 3 | 174.10 |
| 2009-01-14 | 18,000 | 18,000 | 17,600 | 17,600 | 2 | 176 |
| 2009-01-13 | 18,000 | 18,000 | 18,000 | 18,000 | 6 | 180 |
| 2009-01-08 | 19,500 | 19,500 | 19,400 | 19,400 | 4 | 194 |
| 2009-01-07 | 20,000 | 20,000 | 18,910 | 20,000 | 53 | 200 |
| 2009-01-06 | 19,120 | 19,800 | 19,120 | 19,800 | 39 | 198 |
| 2009-01-05 | 18,340 | 18,560 | 18,340 | 18,560 | 9 | 185.60 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-06-26]1株→5株
