3067 (株)東京一番フーズ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 21,000 | 21,000 | 20,400 | 20,400 | 3 | 204 |
| 2010-12-29 | 20,900 | 21,000 | 20,600 | 20,600 | 14 | 206 |
| 2010-12-28 | 20,600 | 20,600 | 20,600 | 20,600 | 1 | 206 |
| 2010-12-27 | 20,040 | 20,100 | 19,820 | 20,100 | 54 | 201 |
| 2010-12-24 | 20,140 | 20,140 | 20,040 | 20,040 | 5 | 200.40 |
| 2010-12-22 | 20,150 | 20,150 | 20,140 | 20,140 | 7 | 201.40 |
| 2010-12-21 | 20,150 | 20,150 | 20,150 | 20,150 | 10 | 201.50 |
| 2010-12-20 | 20,150 | 20,150 | 20,150 | 20,150 | 2 | 201.50 |
| 2010-12-17 | 20,100 | 20,200 | 20,100 | 20,200 | 8 | 202 |
| 2010-12-15 | 20,110 | 20,110 | 20,100 | 20,100 | 2 | 201 |
| 2010-12-14 | 20,000 | 20,400 | 20,000 | 20,400 | 15 | 204 |
| 2010-12-10 | 20,500 | 21,000 | 20,500 | 21,000 | 32 | 210 |
| 2010-12-09 | 20,490 | 20,500 | 20,390 | 20,500 | 10 | 205 |
| 2010-12-08 | 19,400 | 20,200 | 19,000 | 20,200 | 51 | 202 |
| 2010-12-07 | 20,200 | 20,200 | 19,800 | 19,800 | 20 | 198 |
| 2010-12-06 | 21,000 | 21,000 | 20,500 | 20,500 | 10 | 205 |
| 2010-12-03 | 20,900 | 20,900 | 20,100 | 20,500 | 14 | 205 |
| 2010-12-02 | 19,380 | 21,100 | 19,380 | 21,100 | 29 | 211 |
| 2010-12-01 | 19,420 | 19,440 | 19,400 | 19,440 | 9 | 194.40 |
| 2010-11-30 | 19,000 | 19,400 | 19,000 | 19,400 | 4 | 194 |
| 2010-11-29 | 19,380 | 19,380 | 18,510 | 18,560 | 21 | 185.60 |
| 2010-11-25 | 19,000 | 19,390 | 19,000 | 19,390 | 5 | 193.90 |
| 2010-11-24 | 19,000 | 19,000 | 18,700 | 18,700 | 12 | 187 |
| 2010-11-22 | 18,400 | 18,800 | 18,400 | 18,800 | 3 | 188 |
| 2010-11-19 | 18,500 | 18,500 | 18,300 | 18,300 | 4 | 183 |
| 2010-11-18 | 18,500 | 18,500 | 18,200 | 18,200 | 8 | 182 |
| 2010-11-17 | 18,790 | 18,790 | 18,700 | 18,700 | 4 | 187 |
| 2010-11-16 | 18,600 | 18,600 | 18,600 | 18,600 | 25 | 186 |
| 2010-11-15 | 18,800 | 18,800 | 18,500 | 18,500 | 11 | 185 |
| 2010-11-12 | 18,000 | 18,500 | 18,000 | 18,500 | 10 | 185 |
| 2010-11-11 | 17,890 | 18,500 | 17,890 | 18,500 | 10 | 185 |
| 2010-11-10 | 17,170 | 17,300 | 17,170 | 17,300 | 23 | 173 |
| 2010-11-09 | 17,600 | 17,990 | 17,350 | 17,350 | 21 | 173.50 |
| 2010-11-08 | 18,000 | 18,000 | 18,000 | 18,000 | 5 | 180 |
| 2010-11-05 | 18,000 | 18,000 | 17,600 | 17,600 | 28 | 176 |
| 2010-11-04 | 17,980 | 18,100 | 17,980 | 18,100 | 11 | 181 |
| 2010-11-02 | 18,800 | 18,890 | 17,980 | 17,980 | 7 | 179.80 |
| 2010-11-01 | 18,000 | 18,800 | 18,000 | 18,800 | 26 | 188 |
| 2010-10-29 | 18,230 | 18,240 | 18,210 | 18,210 | 9 | 182.10 |
| 2010-10-28 | 18,100 | 18,200 | 18,100 | 18,200 | 15 | 182 |
| 2010-10-27 | 18,500 | 18,800 | 18,400 | 18,800 | 13 | 188 |
| 2010-10-26 | 18,600 | 19,200 | 18,400 | 19,200 | 20 | 192 |
| 2010-10-25 | 19,000 | 19,000 | 19,000 | 19,000 | 8 | 190 |
| 2010-10-22 | 19,380 | 19,380 | 19,200 | 19,200 | 3 | 192 |
| 2010-10-21 | 19,400 | 19,780 | 19,400 | 19,780 | 8 | 197.80 |
| 2010-10-15 | 19,500 | 19,500 | 19,400 | 19,400 | 10 | 194 |
| 2010-10-14 | 19,210 | 19,500 | 19,150 | 19,500 | 18 | 195 |
| 2010-10-12 | 20,450 | 20,450 | 20,450 | 20,450 | 6 | 204.50 |
| 2010-10-08 | 20,200 | 20,200 | 20,200 | 20,200 | 5 | 202 |
| 2010-10-07 | 19,210 | 19,210 | 19,210 | 19,210 | 6 | 192.10 |
| 2010-10-06 | 19,220 | 19,220 | 19,220 | 19,220 | 1 | 192.20 |
| 2010-10-05 | 19,100 | 19,110 | 19,100 | 19,110 | 19 | 191.10 |
| 2010-10-04 | 20,000 | 20,000 | 19,100 | 19,100 | 19 | 191 |
| 2010-10-01 | 20,020 | 20,020 | 19,990 | 20,000 | 41 | 200 |
| 2010-09-30 | 20,010 | 20,180 | 20,000 | 20,180 | 13 | 201.80 |
| 2010-09-29 | 20,020 | 20,020 | 20,010 | 20,020 | 8 | 200.20 |
| 2010-09-28 | 20,010 | 20,730 | 20,000 | 20,000 | 40 | 200 |
| 2010-09-27 | 22,000 | 22,200 | 21,890 | 22,200 | 26 | 222 |
| 2010-09-24 | 21,270 | 22,200 | 21,000 | 21,050 | 45 | 210.50 |
| 2010-09-22 | 21,500 | 21,510 | 21,450 | 21,510 | 29 | 215.10 |
| 2010-09-21 | 21,300 | 22,200 | 21,300 | 22,000 | 19 | 220 |
| 2010-09-17 | 22,200 | 22,200 | 21,220 | 22,100 | 32 | 221 |
| 2010-09-16 | 21,400 | 22,200 | 21,400 | 22,200 | 5 | 222 |
| 2010-09-15 | 21,220 | 21,650 | 21,220 | 21,650 | 3 | 216.50 |
| 2010-09-14 | 21,240 | 21,240 | 21,220 | 21,220 | 6 | 212.20 |
| 2010-09-13 | 22,000 | 22,000 | 21,150 | 21,150 | 26 | 211.50 |
| 2010-09-10 | 21,620 | 22,000 | 21,620 | 22,000 | 11 | 220 |
| 2010-09-09 | 21,040 | 21,120 | 21,040 | 21,120 | 6 | 211.20 |
| 2010-09-08 | 22,500 | 22,500 | 21,000 | 22,500 | 35 | 225 |
| 2010-09-07 | 23,000 | 23,000 | 22,500 | 22,500 | 9 | 225 |
| 2010-09-06 | 21,900 | 23,000 | 21,800 | 23,000 | 20 | 230 |
| 2010-09-03 | 22,400 | 22,400 | 22,400 | 22,400 | 11 | 224 |
| 2010-09-02 | 21,500 | 23,500 | 21,500 | 22,400 | 42 | 224 |
| 2010-09-01 | 21,000 | 21,000 | 21,000 | 21,000 | 10 | 210 |
| 2010-08-31 | 21,980 | 21,980 | 21,000 | 21,000 | 9 | 210 |
| 2010-08-30 | 20,380 | 21,700 | 20,220 | 21,700 | 12 | 217 |
| 2010-08-27 | 20,640 | 20,880 | 20,640 | 20,880 | 2 | 208.80 |
| 2010-08-26 | 20,600 | 21,070 | 20,110 | 21,070 | 8 | 210.70 |
| 2010-08-25 | 20,620 | 20,620 | 20,600 | 20,600 | 11 | 206 |
| 2010-08-24 | 21,090 | 21,500 | 20,620 | 21,500 | 12 | 215 |
| 2010-08-23 | 20,900 | 20,900 | 20,620 | 20,620 | 6 | 206.20 |
| 2010-08-20 | 20,500 | 21,800 | 20,500 | 21,800 | 18 | 218 |
| 2010-08-18 | 21,100 | 21,500 | 21,000 | 21,000 | 9 | 210 |
| 2010-08-17 | 21,490 | 21,490 | 21,300 | 21,300 | 7 | 213 |
| 2010-08-16 | 20,200 | 21,000 | 20,100 | 21,000 | 14 | 210 |
| 2010-08-13 | 20,500 | 20,500 | 20,500 | 20,500 | 2 | 205 |
| 2010-08-12 | 21,900 | 21,900 | 21,900 | 21,900 | 5 | 219 |
| 2010-08-11 | 20,500 | 21,000 | 20,500 | 20,500 | 7 | 205 |
| 2010-08-10 | 21,660 | 21,660 | 20,000 | 20,000 | 53 | 200 |
| 2010-08-09 | 20,990 | 20,990 | 20,160 | 20,160 | 6 | 201.60 |
| 2010-08-06 | 21,990 | 21,990 | 21,990 | 21,990 | 2 | 219.90 |
| 2010-08-05 | 21,530 | 21,530 | 21,530 | 21,530 | 20 | 215.30 |
| 2010-08-04 | 20,300 | 21,000 | 20,300 | 20,900 | 13 | 209 |
| 2010-08-03 | 21,290 | 21,890 | 19,500 | 19,500 | 73 | 195 |
| 2010-08-02 | 21,000 | 21,160 | 20,660 | 21,160 | 15 | 211.60 |
| 2010-07-29 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 210 |
| 2010-07-27 | 20,900 | 21,000 | 20,800 | 20,810 | 8 | 208.10 |
| 2010-07-26 | 20,800 | 20,800 | 20,800 | 20,800 | 10 | 208 |
| 2010-07-23 | 20,890 | 20,890 | 20,890 | 20,890 | 7 | 208.90 |
| 2010-07-22 | 20,990 | 20,990 | 19,990 | 19,990 | 6 | 199.90 |
| 2010-07-21 | 19,700 | 19,800 | 19,700 | 19,800 | 16 | 198 |
| 2010-07-20 | 20,000 | 20,000 | 20,000 | 20,000 | 4 | 200 |
| 2010-07-16 | 20,100 | 20,100 | 20,100 | 20,100 | 5 | 201 |
| 2010-07-13 | 20,100 | 20,100 | 20,100 | 20,100 | 1 | 201 |
| 2010-07-12 | 20,100 | 20,100 | 20,100 | 20,100 | 1 | 201 |
| 2010-07-09 | 20,500 | 20,500 | 20,100 | 20,100 | 11 | 201 |
| 2010-07-08 | 21,000 | 21,000 | 20,000 | 20,000 | 45 | 200 |
| 2010-07-07 | 21,000 | 21,000 | 20,500 | 20,500 | 26 | 205 |
| 2010-07-06 | 20,500 | 20,500 | 20,500 | 20,500 | 3 | 205 |
| 2010-07-05 | 21,000 | 21,000 | 20,000 | 20,010 | 32 | 200.10 |
| 2010-07-02 | 20,100 | 21,000 | 20,100 | 20,550 | 20 | 205.50 |
| 2010-07-01 | 20,200 | 20,540 | 20,000 | 20,000 | 46 | 200 |
| 2010-06-30 | 20,500 | 20,590 | 20,100 | 20,590 | 47 | 205.90 |
| 2010-06-29 | 21,500 | 21,500 | 20,100 | 20,120 | 67 | 201.20 |
| 2010-06-28 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2010-06-25 | 22,000 | 22,500 | 22,000 | 22,500 | 22 | 225 |
| 2010-06-24 | 21,600 | 22,500 | 21,600 | 22,500 | 10 | 225 |
| 2010-06-23 | 21,100 | 21,100 | 21,100 | 21,100 | 21 | 211 |
| 2010-06-22 | 21,600 | 21,600 | 21,600 | 21,600 | 5 | 216 |
| 2010-06-21 | 21,110 | 22,300 | 21,110 | 21,800 | 6 | 218 |
| 2010-06-18 | 21,510 | 22,510 | 21,510 | 22,510 | 6 | 225.10 |
| 2010-06-17 | 21,500 | 21,510 | 21,500 | 21,510 | 6 | 215.10 |
| 2010-06-16 | 22,470 | 22,500 | 22,470 | 22,500 | 3 | 225 |
| 2010-06-15 | 20,650 | 22,500 | 20,650 | 22,500 | 16 | 225 |
| 2010-06-10 | 22,000 | 22,100 | 21,000 | 22,000 | 17 | 220 |
| 2010-06-09 | 22,600 | 22,600 | 22,000 | 22,000 | 8 | 220 |
| 2010-06-08 | 22,000 | 22,100 | 22,000 | 22,100 | 5 | 221 |
| 2010-06-07 | 21,860 | 22,700 | 21,700 | 22,600 | 12 | 226 |
| 2010-06-04 | 23,890 | 23,890 | 23,600 | 23,600 | 20 | 236 |
| 2010-06-03 | 22,250 | 23,400 | 21,810 | 23,400 | 20 | 234 |
| 2010-06-01 | 22,400 | 22,400 | 22,300 | 22,300 | 2 | 223 |
| 2010-05-31 | 22,000 | 22,400 | 21,500 | 22,400 | 6 | 224 |
| 2010-05-28 | 20,530 | 22,000 | 20,530 | 21,000 | 7 | 210 |
| 2010-05-27 | 20,490 | 20,500 | 20,480 | 20,500 | 7 | 205 |
| 2010-05-26 | 20,520 | 20,520 | 20,490 | 20,500 | 8 | 205 |
| 2010-05-25 | 20,500 | 20,550 | 20,500 | 20,510 | 16 | 205.10 |
| 2010-05-24 | 20,620 | 20,860 | 20,350 | 20,850 | 25 | 208.50 |
| 2010-05-21 | 20,800 | 21,000 | 20,600 | 20,600 | 24 | 206 |
| 2010-05-20 | 20,300 | 21,000 | 20,300 | 21,000 | 11 | 210 |
| 2010-05-19 | 22,000 | 22,000 | 20,200 | 20,280 | 48 | 202.80 |
| 2010-05-18 | 22,000 | 22,010 | 21,800 | 21,810 | 41 | 218.10 |
| 2010-05-17 | 23,000 | 23,000 | 23,000 | 23,000 | 11 | 230 |
| 2010-05-14 | 23,500 | 23,500 | 23,000 | 23,000 | 6 | 230 |
| 2010-05-13 | 23,500 | 23,500 | 23,500 | 23,500 | 6 | 235 |
| 2010-05-12 | 23,100 | 23,400 | 23,000 | 23,400 | 7 | 234 |
| 2010-05-11 | 22,610 | 22,610 | 22,500 | 22,600 | 6 | 226 |
| 2010-05-10 | 22,510 | 23,300 | 22,510 | 23,300 | 12 | 233 |
| 2010-05-07 | 22,500 | 22,800 | 21,600 | 22,800 | 26 | 228 |
| 2010-05-06 | 23,500 | 23,500 | 22,500 | 23,000 | 22 | 230 |
| 2010-04-30 | 23,500 | 23,960 | 23,500 | 23,900 | 38 | 239 |
| 2010-04-28 | 22,000 | 23,000 | 22,000 | 23,000 | 24 | 230 |
| 2010-04-27 | 23,000 | 23,500 | 23,000 | 23,500 | 22 | 235 |
| 2010-04-26 | 22,300 | 22,990 | 22,300 | 22,990 | 16 | 229.90 |
| 2010-04-22 | 22,600 | 22,600 | 22,300 | 22,600 | 3 | 226 |
| 2010-04-21 | 22,310 | 22,310 | 22,100 | 22,100 | 14 | 221 |
| 2010-04-20 | 22,360 | 22,360 | 22,300 | 22,300 | 11 | 223 |
| 2010-04-19 | 22,510 | 22,510 | 22,510 | 22,510 | 2 | 225.10 |
| 2010-04-16 | 22,620 | 23,500 | 22,620 | 22,880 | 10 | 228.80 |
| 2010-04-15 | 22,600 | 22,610 | 22,600 | 22,610 | 5 | 226.10 |
| 2010-04-14 | 23,400 | 23,400 | 23,400 | 23,400 | 5 | 234 |
| 2010-04-13 | 23,500 | 23,600 | 23,500 | 23,600 | 6 | 236 |
| 2010-04-12 | 22,630 | 23,500 | 22,500 | 23,500 | 20 | 235 |
| 2010-04-09 | 23,390 | 23,390 | 22,500 | 22,600 | 8 | 226 |
| 2010-04-08 | 22,410 | 23,390 | 22,410 | 23,390 | 6 | 233.90 |
| 2010-04-07 | 23,000 | 23,100 | 22,600 | 22,600 | 17 | 226 |
| 2010-04-06 | 23,400 | 23,490 | 22,900 | 23,000 | 9 | 230 |
| 2010-04-05 | 22,900 | 23,500 | 22,400 | 22,900 | 29 | 229 |
| 2010-04-02 | 22,400 | 22,400 | 22,390 | 22,390 | 2 | 223.90 |
| 2010-04-01 | 22,300 | 22,500 | 22,300 | 22,500 | 5 | 225 |
| 2010-03-31 | 21,510 | 22,200 | 21,510 | 22,200 | 10 | 222 |
| 2010-03-30 | 21,700 | 22,300 | 21,700 | 22,300 | 10 | 223 |
| 2010-03-29 | 21,250 | 21,700 | 20,700 | 21,700 | 52 | 217 |
| 2010-03-26 | 22,500 | 22,800 | 22,200 | 22,750 | 61 | 227.50 |
| 2010-03-25 | 23,940 | 23,940 | 21,810 | 23,000 | 74 | 230 |
| 2010-03-24 | 23,500 | 23,510 | 23,200 | 23,490 | 12 | 234.90 |
| 2010-03-23 | 24,000 | 24,440 | 23,200 | 23,200 | 23 | 232 |
| 2010-03-19 | 24,460 | 24,460 | 23,700 | 23,800 | 21 | 238 |
| 2010-03-18 | 23,880 | 24,300 | 23,300 | 24,300 | 54 | 243 |
| 2010-03-17 | 23,300 | 23,700 | 23,300 | 23,700 | 7 | 237 |
| 2010-03-16 | 23,910 | 23,910 | 23,200 | 23,500 | 27 | 235 |
| 2010-03-15 | 23,600 | 23,990 | 23,500 | 23,980 | 20 | 239.80 |
| 2010-03-12 | 23,490 | 23,500 | 23,490 | 23,500 | 7 | 235 |
| 2010-03-11 | 23,010 | 23,300 | 23,010 | 23,010 | 7 | 230.10 |
| 2010-03-10 | 23,700 | 23,700 | 23,010 | 23,010 | 5 | 230.10 |
| 2010-03-08 | 22,810 | 23,200 | 22,810 | 23,200 | 21 | 232 |
| 2010-03-05 | 23,000 | 23,000 | 22,710 | 22,710 | 24 | 227.10 |
| 2010-03-04 | 22,600 | 22,990 | 22,600 | 22,710 | 32 | 227.10 |
| 2010-03-03 | 22,520 | 22,520 | 22,400 | 22,500 | 19 | 225 |
| 2010-03-02 | 22,700 | 22,800 | 22,500 | 22,550 | 121 | 225.50 |
| 2010-03-01 | 22,600 | 22,790 | 22,600 | 22,790 | 10 | 227.90 |
| 2010-02-26 | 22,300 | 22,300 | 22,300 | 22,300 | 3 | 223 |
| 2010-02-25 | 22,000 | 22,300 | 22,000 | 22,300 | 24 | 223 |
| 2010-02-24 | 22,430 | 22,430 | 22,430 | 22,430 | 5 | 224.30 |
| 2010-02-22 | 22,960 | 22,960 | 22,930 | 22,930 | 6 | 229.30 |
| 2010-02-19 | 22,100 | 22,600 | 22,100 | 22,600 | 2 | 226 |
| 2010-02-18 | 22,610 | 22,610 | 21,900 | 22,600 | 17 | 226 |
| 2010-02-17 | 22,000 | 22,530 | 22,000 | 22,530 | 7 | 225.30 |
| 2010-02-16 | 21,900 | 22,200 | 21,900 | 22,000 | 12 | 220 |
| 2010-02-15 | 22,100 | 22,180 | 21,900 | 22,180 | 4 | 221.80 |
| 2010-02-12 | 22,120 | 22,200 | 21,500 | 22,200 | 34 | 222 |
| 2010-02-10 | 22,300 | 22,300 | 22,300 | 22,300 | 3 | 223 |
| 2010-02-08 | 22,110 | 22,610 | 22,110 | 22,610 | 6 | 226.10 |
| 2010-02-05 | 23,540 | 23,540 | 22,070 | 22,970 | 56 | 229.70 |
| 2010-02-04 | 22,620 | 23,040 | 22,510 | 23,040 | 4 | 230.40 |
| 2010-02-03 | 22,100 | 23,000 | 22,100 | 23,000 | 10 | 230 |
| 2010-02-02 | 22,200 | 23,200 | 22,000 | 23,070 | 38 | 230.70 |
| 2010-02-01 | 22,230 | 23,200 | 22,230 | 23,200 | 17 | 232 |
| 2010-01-28 | 23,200 | 23,500 | 23,200 | 23,500 | 4 | 235 |
| 2010-01-26 | 22,800 | 23,300 | 22,800 | 23,200 | 41 | 232 |
| 2010-01-25 | 23,200 | 23,490 | 22,600 | 23,490 | 10 | 234.90 |
| 2010-01-22 | 23,300 | 23,470 | 22,520 | 23,470 | 19 | 234.70 |
| 2010-01-20 | 23,500 | 23,700 | 23,200 | 23,700 | 18 | 237 |
| 2010-01-19 | 23,600 | 23,600 | 23,500 | 23,500 | 7 | 235 |
| 2010-01-18 | 24,000 | 24,000 | 24,000 | 24,000 | 10 | 240 |
| 2010-01-15 | 23,950 | 24,000 | 23,950 | 24,000 | 4 | 240 |
| 2010-01-14 | 24,000 | 24,000 | 23,500 | 23,900 | 11 | 239 |
| 2010-01-13 | 23,460 | 24,000 | 23,450 | 24,000 | 25 | 240 |
| 2010-01-12 | 23,940 | 23,940 | 23,260 | 23,410 | 18 | 234.10 |
| 2010-01-08 | 24,900 | 24,900 | 23,070 | 24,440 | 24 | 244.40 |
| 2010-01-07 | 24,930 | 24,930 | 23,900 | 24,900 | 6 | 249 |
| 2010-01-06 | 23,000 | 24,950 | 22,620 | 24,950 | 57 | 249.50 |
| 2010-01-05 | 23,400 | 25,500 | 23,300 | 25,500 | 50 | 255 |
| 2010-01-04 | 21,650 | 22,900 | 21,650 | 22,900 | 8 | 229 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-06-26]1株→5株
