3067 (株)東京一番フーズの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	18,010	18,010	18,010	18,010	10	180.10
2011-12-28	18,120	18,120	18,110	18,110	10	181.10
2011-12-27	18,140	18,140	18,140	18,140	5	181.40
2011-12-26	18,150	18,160	18,140	18,140	15	181.40
2011-12-22	18,550	18,550	18,550	18,550	5	185.50
2011-12-21	18,900	19,000	18,900	19,000	25	190
2011-12-20	18,750	18,750	18,750	18,750	5	187.50
2011-12-16	18,750	18,750	18,750	18,750	5	187.50
2011-12-15	18,100	18,100	18,100	18,100	1	181
2011-12-14	18,100	18,100	18,100	18,100	10	181
2011-12-13	18,500	18,500	18,500	18,500	3	185
2011-12-09	17,900	18,500	17,900	18,500	6	185
2011-12-08	18,600	18,600	17,850	17,850	11	178.50
2011-12-07	19,100	19,100	19,100	19,100	1	191
2011-12-05	19,000	19,300	19,000	19,300	33	193
2011-12-02	18,500	18,540	18,500	18,540	76	185.40
2011-11-25	18,500	18,500	18,500	18,500	18	185
2011-11-24	18,000	18,000	18,000	18,000	21	180
2011-11-22	17,500	17,500	17,500	17,500	5	175
2011-11-21	17,850	17,850	17,450	17,450	35	174.50
2011-11-18	17,730	18,600	17,730	18,200	10	182
2011-11-16	18,130	18,130	18,130	18,130	1	181.30
2011-11-14	17,330	17,330	17,330	17,330	6	173.30
2011-11-11	17,730	17,730	17,730	17,730	6	177.30
2011-11-10	18,010	18,010	18,000	18,000	23	180
2011-11-08	18,100	18,510	18,100	18,510	4	185.10
2011-11-07	18,500	18,500	18,100	18,500	70	185
2011-11-04	17,850	18,900	17,600	18,900	133	189
2011-11-02	17,180	17,700	17,180	17,700	35	177
2011-11-01	17,100	17,140	17,100	17,140	16	171.40
2011-10-31	17,100	17,110	17,060	17,080	23	170.80
2011-10-28	17,330	17,740	17,030	17,410	19	174.10
2011-10-27	16,930	17,000	16,930	17,000	15	170
2011-10-26	16,910	16,910	16,910	16,910	10	169.10
2011-10-25	17,000	17,000	17,000	17,000	10	170
2011-10-24	17,100	17,100	16,990	16,990	6	169.90
2011-10-21	17,500	17,500	16,920	16,920	13	169.20
2011-10-20	16,970	17,590	16,970	17,590	17	175.90
2011-10-19	17,350	17,350	17,350	17,350	2	173.50
2011-10-17	17,390	17,390	16,990	17,360	20	173.60
2011-10-14	16,700	16,730	16,700	16,710	28	167.10
2011-10-13	17,870	17,870	17,010	17,010	12	170.10
2011-10-12	16,990	17,190	16,980	17,070	24	170.70
2011-10-11	16,620	16,670	16,620	16,640	10	166.40
2011-10-07	16,500	16,550	16,500	16,550	28	165.50
2011-10-06	16,700	16,720	16,700	16,720	32	167.20
2011-10-05	17,300	17,700	17,000	17,000	95	170
2011-10-04	17,500	18,100	17,100	18,100	43	181
2011-10-03	18,000	18,400	18,000	18,400	7	184
2011-09-30	17,530	17,530	17,530	17,530	6	175.30
2011-09-29	18,150	18,150	17,600	17,600	12	176
2011-09-28	18,000	18,500	18,000	18,200	44	182
2011-09-27	18,500	19,500	18,500	19,400	56	194
2011-09-26	19,390	19,700	19,000	19,700	21	197
2011-09-22	19,600	19,640	18,890	19,640	15	196.40
2011-09-21	19,470	19,700	19,470	19,700	42	197
2011-09-20	19,480	19,600	19,470	19,600	27	196
2011-09-16	19,490	19,490	19,490	19,490	1	194.90
2011-09-15	19,390	19,390	19,390	19,390	6	193.90
2011-09-14	19,280	19,300	19,000	19,200	24	192
2011-09-13	18,950	19,000	18,950	19,000	15	190
2011-09-12	18,540	18,550	18,540	18,550	15	185.50
2011-09-09	18,660	18,660	18,660	18,660	5	186.60
2011-09-08	18,500	18,990	18,500	18,640	32	186.40
2011-09-06	18,750	18,750	18,750	18,750	1	187.50
2011-09-05	19,400	19,400	18,800	18,810	31	188.10
2011-09-02	19,350	19,400	19,310	19,400	6	194
2011-08-31	19,340	19,340	19,340	19,340	1	193.40
2011-08-30	18,600	18,600	18,600	18,600	1	186
2011-08-29	18,800	18,800	18,520	18,600	26	186
2011-08-26	18,900	18,900	18,800	18,800	9	188
2011-08-25	19,300	19,300	19,300	19,300	1	193
2011-08-24	19,400	19,400	19,250	19,250	12	192.50
2011-08-23	19,350	19,350	19,330	19,350	8	193.50
2011-08-22	19,290	19,290	19,290	19,290	2	192.90
2011-08-19	18,590	18,590	18,590	18,590	9	185.90
2011-08-17	19,390	19,390	19,390	19,390	5	193.90
2011-08-16	19,400	19,400	19,300	19,300	11	193
2011-08-15	19,400	19,400	19,400	19,400	2	194
2011-08-12	19,400	19,400	19,380	19,400	4	194
2011-08-11	18,900	19,000	18,900	19,000	24	190
2011-08-10	18,620	18,910	18,620	18,910	4	189.10
2011-08-09	18,630	18,990	18,500	18,960	29	189.60
2011-08-08	19,000	19,000	19,000	19,000	4	190
2011-08-05	19,380	19,380	18,700	18,850	14	188.50
2011-08-04	18,990	19,480	18,980	18,980	35	189.80
2011-08-03	18,600	18,980	18,600	18,980	3	189.80
2011-08-02	18,800	18,900	18,700	18,900	7	189
2011-08-01	18,710	18,710	18,700	18,700	31	187
2011-07-29	18,720	18,720	18,710	18,710	2	187.10
2011-07-28	18,720	18,720	18,720	18,720	10	187.20
2011-07-27	18,830	18,830	18,500	18,720	29	187.20
2011-07-25	18,790	18,790	18,500	18,500	11	185
2011-07-22	18,410	18,420	18,400	18,410	38	184.10
2011-07-21	18,400	18,400	18,400	18,400	89	184
2011-07-20	18,990	18,990	18,460	18,460	50	184.60
2011-07-19	19,870	19,870	18,400	18,450	58	184.50
2011-07-15	19,110	19,480	19,100	19,480	25	194.80
2011-07-14	19,510	19,510	19,510	19,510	1	195.10
2011-07-13	19,910	19,910	19,910	19,910	5	199.10
2011-07-12	18,650	18,710	18,650	18,710	45	187.10
2011-07-11	19,510	19,520	19,510	19,520	7	195.20
2011-07-08	20,000	20,000	20,000	20,000	15	200
2011-07-07	20,000	20,000	20,000	20,000	10	200
2011-07-05	19,980	19,980	19,980	19,980	12	199.80
2011-07-04	19,740	20,000	19,740	19,880	20	198.80
2011-07-01	19,650	19,650	19,650	19,650	5	196.50
2011-06-30	19,800	19,800	19,500	19,700	10	197
2011-06-29	19,760	19,790	19,760	19,790	8	197.90
2011-06-28	19,020	19,020	19,010	19,010	4	190.10
2011-06-27	19,020	19,760	19,010	19,760	13	197.60
2011-06-24	19,600	19,600	19,600	19,600	10	196
2011-06-23	18,600	18,600	18,560	18,560	7	185.60
2011-06-22	19,000	19,000	19,000	19,000	1	190
2011-06-21	18,600	18,900	18,560	18,600	13	186
2011-06-20	18,520	18,550	18,520	18,550	7	185.50
2011-06-17	18,700	18,700	18,520	18,520	12	185.20
2011-06-15	18,670	18,670	18,670	18,670	18	186.70
2011-06-10	19,650	19,650	19,650	19,650	10	196.50
2011-06-09	18,500	18,990	18,490	18,490	9	184.90
2011-06-08	18,470	18,510	18,470	18,510	8	185.10
2011-06-07	19,000	19,000	19,000	19,000	5	190
2011-06-06	18,790	19,000	18,790	19,000	12	190
2011-06-03	19,980	19,980	19,200	19,980	18	199.80
2011-06-02	18,850	19,490	18,850	19,490	6	194.90
2011-05-31	18,460	18,460	18,460	18,460	1	184.60
2011-05-25	18,450	18,450	18,450	18,450	1	184.50
2011-05-24	18,900	18,900	18,550	18,550	8	185.50
2011-05-23	18,790	18,900	18,450	18,900	20	189
2011-05-20	18,550	18,550	18,550	18,550	5	185.50
2011-05-19	18,400	18,400	18,400	18,400	5	184
2011-05-18	18,400	18,400	18,400	18,400	5	184
2011-05-17	18,800	18,800	18,800	18,800	1	188
2011-05-16	18,230	18,230	18,200	18,230	16	182.30
2011-05-13	18,500	18,600	18,300	18,300	18	183
2011-05-12	19,000	19,000	18,900	18,900	13	189
2011-05-11	18,500	19,000	18,300	19,000	44	190
2011-05-10	18,820	18,820	18,820	18,820	2	188.20
2011-05-09	19,000	19,000	19,000	19,000	2	190
2011-05-06	19,000	19,000	19,000	19,000	9	190
2011-05-02	19,950	20,000	19,950	19,950	22	199.50
2011-04-28	18,730	19,380	18,730	19,360	17	193.60
2011-04-27	18,670	18,920	18,560	18,920	4	189.20
2011-04-26	18,700	18,700	18,670	18,670	6	186.70
2011-04-25	18,600	18,600	18,450	18,450	15	184.50
2011-04-22	18,600	18,600	18,600	18,600	13	186
2011-04-20	19,000	19,000	18,600	18,600	17	186
2011-04-19	18,520	18,880	18,520	18,880	8	188.80
2011-04-18	18,600	18,600	18,500	18,510	29	185.10
2011-04-15	18,620	18,620	18,610	18,610	17	186.10
2011-04-14	18,560	18,560	18,560	18,560	4	185.60
2011-04-13	18,630	18,630	18,630	18,630	1	186.30
2011-04-12	18,630	18,630	18,630	18,630	5	186.30
2011-04-11	19,300	19,300	19,290	19,290	3	192.90
2011-04-08	19,000	19,400	19,000	19,400	10	194
2011-04-07	18,500	19,100	18,500	19,100	6	191
2011-04-06	18,510	18,540	18,500	18,500	8	185
2011-04-05	19,080	19,080	18,510	18,510	19	185.10
2011-04-04	18,500	18,640	18,500	18,520	16	185.20
2011-04-01	18,500	18,500	18,500	18,500	5	185
2011-03-30	20,990	20,990	19,000	19,000	9	190
2011-03-29	18,490	18,490	18,080	18,100	15	181
2011-03-28	20,500	21,000	19,790	20,690	48	206.90
2011-03-25	21,000	21,150	19,720	19,720	32	197.20
2011-03-24	21,100	21,100	20,000	20,500	13	205
2011-03-23	21,300	21,300	21,300	21,300	5	213
2011-03-22	19,500	21,490	19,500	21,000	54	210
2011-03-18	19,490	19,500	18,800	18,900	39	189
2011-03-17	17,700	18,850	17,700	18,850	11	188.50
2011-03-16	17,000	19,600	17,000	18,890	56	188.90
2011-03-15	19,800	21,190	14,800	15,600	162	156
2011-03-14	16,320	19,800	16,320	18,600	85	186
2011-03-11	21,180	21,180	21,180	21,180	12	211.80
2011-03-10	21,000	21,000	21,000	21,000	5	210
2011-03-09	20,920	21,000	20,500	21,000	37	210
2011-03-08	21,300	21,500	21,300	21,400	11	214
2011-03-07	21,000	21,100	20,900	20,900	44	209
2011-03-04	20,900	21,450	20,900	21,000	35	210
2011-03-03	20,810	20,990	20,810	20,900	7	209
2011-03-02	20,990	21,300	20,710	21,300	24	213
2011-03-01	21,300	21,300	20,730	20,990	31	209.90
2011-02-28	20,680	21,500	20,680	21,450	17	214.50
2011-02-25	20,650	20,660	20,650	20,660	5	206.60
2011-02-24	21,000	21,000	20,650	20,660	22	206.60
2011-02-23	20,620	20,620	20,620	20,620	1	206.20
2011-02-22	21,050	21,680	20,680	20,680	8	206.80
2011-02-21	20,700	20,800	20,530	20,550	102	205.50
2011-02-18	20,800	20,800	20,750	20,750	59	207.50
2011-02-17	21,000	21,000	20,750	20,750	18	207.50
2011-02-16	20,820	21,000	20,500	21,000	93	210
2011-02-15	21,010	21,900	20,920	20,950	49	209.50
2011-02-14	21,500	21,900	20,900	21,900	41	219
2011-02-09	21,500	21,500	21,500	21,500	6	215
2011-02-08	21,280	21,400	21,100	21,120	17	211.20
2011-02-07	20,700	21,200	20,700	21,000	17	210
2011-02-04	21,200	21,200	21,000	21,200	52	212
2011-02-03	21,590	21,590	21,200	21,200	9	212
2011-02-02	21,690	21,860	21,680	21,860	24	218.60
2011-02-01	21,010	21,680	21,010	21,680	5	216.80
2011-01-31	20,750	21,700	20,500	20,510	32	205.10
2011-01-28	20,760	20,770	20,760	20,770	2	207.70
2011-01-27	20,560	21,560	20,560	21,560	8	215.60
2011-01-26	20,550	20,550	20,550	20,550	1	205.50
2011-01-25	21,020	21,020	20,520	20,520	16	205.20
2011-01-24	20,850	20,850	20,520	20,520	40	205.20
2011-01-21	21,310	21,310	20,830	20,830	6	208.30
2011-01-20	20,810	20,810	20,810	20,810	10	208.10
2011-01-19	21,300	21,310	21,300	21,310	3	213.10
2011-01-18	21,390	21,390	21,390	21,390	1	213.90
2011-01-17	21,400	21,490	21,300	21,400	22	214
2011-01-14	21,780	21,780	21,280	21,290	12	212.90
2011-01-13	21,390	21,790	21,190	21,790	43	217.90
2011-01-12	20,210	21,000	20,210	21,000	16	210
2011-01-11	20,210	20,210	20,200	20,200	11	202
2011-01-07	21,150	21,150	20,100	20,200	45	202
2011-01-06	20,230	20,300	20,150	20,150	11	201.50
2011-01-05	21,310	21,310	20,200	20,230	37	202.30
2011-01-04	21,000	21,000	20,810	20,810	2	208.10

分割・併合履歴： [2013-09-26]1株→100株 [2007-06-26]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3067 (株)東京一番フーズ の時系列データ [2011年度]

3067 (株)東京一番フーズの時系列データ [2011年度]