3067 (株)東京一番フーズの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	19,450	19,450	19,450	19,450	14	194.50
2012-12-27	19,450	19,450	19,110	19,450	27	194.50
2012-12-26	19,500	19,500	19,100	19,450	21	194.50
2012-12-25	19,440	19,450	19,100	19,450	25	194.50
2012-12-21	19,100	19,460	18,850	19,460	25	194.60
2012-12-20	19,100	19,100	18,850	18,850	38	188.50
2012-12-19	19,100	19,100	19,000	19,100	35	191
2012-12-18	19,400	19,500	18,900	18,900	38	189
2012-12-17	19,500	19,500	19,400	19,400	16	194
2012-12-14	19,250	19,250	19,250	19,250	11	192.50
2012-12-13	19,500	19,500	19,500	19,500	16	195
2012-12-10	19,600	19,600	19,000	19,000	24	190
2012-12-07	19,550	19,700	19,550	19,700	48	197
2012-12-06	19,550	19,550	19,550	19,550	2	195.50
2012-12-05	19,600	19,600	19,450	19,550	39	195.50
2012-12-04	19,500	19,500	19,360	19,500	14	195
2012-12-03	19,500	19,500	19,310	19,310	16	193.10
2012-11-30	19,360	19,360	19,010	19,360	25	193.60
2012-11-29	18,980	19,320	18,980	19,320	11	193.20
2012-11-28	18,960	19,330	18,960	18,960	20	189.60
2012-11-27	18,910	18,960	18,910	18,960	26	189.60
2012-11-26	18,990	19,500	18,800	19,500	40	195
2012-11-22	19,000	19,000	19,000	19,000	8	190
2012-11-21	19,000	19,000	19,000	19,000	10	190
2012-11-19	19,000	19,400	19,000	19,400	6	194
2012-11-16	19,000	19,000	19,000	19,000	5	190
2012-11-15	19,120	19,120	18,900	18,900	42	189
2012-11-14	19,140	19,140	19,140	19,140	5	191.40
2012-11-13	19,180	19,180	19,180	19,180	5	191.80
2012-11-12	19,300	19,300	19,060	19,120	21	191.20
2012-11-09	19,600	19,600	19,500	19,500	19	195
2012-11-08	19,050	19,500	19,050	19,500	27	195
2012-11-07	19,010	19,100	19,010	19,100	7	191
2012-11-05	19,480	19,480	19,100	19,100	38	191
2012-11-02	19,000	19,310	19,000	19,020	26	190.20
2012-11-01	19,000	19,000	19,000	19,000	26	190
2012-10-31	19,190	19,190	19,000	19,000	10	190
2012-10-30	19,000	19,100	19,000	19,100	8	191
2012-10-29	18,830	19,000	18,830	19,000	23	190
2012-10-24	19,100	19,200	18,620	19,200	22	192
2012-10-23	18,800	19,100	18,800	19,100	13	191
2012-10-22	19,100	19,100	19,090	19,090	5	190.90
2012-10-19	19,000	19,300	19,000	19,300	22	193
2012-10-18	19,300	19,300	18,600	19,000	37	190
2012-10-17	18,900	18,900	18,890	18,900	13	189
2012-10-16	18,900	18,900	18,900	18,900	5	189
2012-10-15	18,990	18,990	18,950	18,950	4	189.50
2012-10-12	18,720	19,070	18,710	19,070	17	190.70
2012-10-11	18,800	19,000	18,800	19,000	7	190
2012-10-10	18,710	19,200	18,700	19,200	31	192
2012-10-09	18,710	18,710	18,710	18,710	15	187.10
2012-10-05	18,990	19,000	18,990	19,000	28	190
2012-10-04	18,530	19,290	18,530	18,980	26	189.80
2012-10-03	18,980	18,980	18,640	18,640	4	186.40
2012-10-02	18,390	18,900	18,390	18,800	31	188
2012-10-01	18,350	18,500	18,320	18,350	16	183.50
2012-09-28	18,900	18,900	18,500	18,500	17	185
2012-09-27	18,400	18,500	18,400	18,400	24	184
2012-09-26	18,330	18,970	18,330	18,430	164	184.30
2012-09-25	19,790	20,300	19,790	20,300	88	203
2012-09-24	19,550	19,950	19,530	19,790	61	197.90
2012-09-21	19,890	20,500	19,510	20,000	109	200
2012-09-20	19,400	19,700	19,390	19,700	55	197
2012-09-19	19,300	19,400	19,300	19,400	29	194
2012-09-18	19,250	19,350	19,250	19,300	11	193
2012-09-14	19,220	19,220	19,200	19,200	5	192
2012-09-13	19,130	19,300	19,130	19,300	7	193
2012-09-12	19,110	19,140	19,110	19,130	8	191.30
2012-09-11	19,200	19,380	19,200	19,380	6	193.80
2012-09-10	19,370	19,420	19,300	19,300	32	193
2012-09-07	19,220	19,220	19,220	19,220	21	192.20
2012-09-06	19,040	19,050	19,020	19,020	21	190.20
2012-09-05	19,370	19,370	19,100	19,100	31	191
2012-09-04	19,240	19,400	19,200	19,380	30	193.80
2012-09-03	19,220	19,350	19,220	19,240	11	192.40
2012-08-31	19,200	19,540	19,200	19,220	41	192.20
2012-08-30	19,460	19,500	19,230	19,230	23	192.30
2012-08-29	19,400	19,500	19,400	19,450	34	194.50
2012-08-28	19,250	19,300	19,250	19,300	15	193
2012-08-27	19,200	19,200	19,000	19,050	28	190.50
2012-08-24	19,300	19,300	19,000	19,000	26	190
2012-08-23	19,290	19,290	18,810	18,810	13	188.10
2012-08-22	18,900	18,900	18,900	18,900	1	189
2012-08-21	18,730	18,900	18,730	18,900	12	189
2012-08-20	19,140	19,300	18,830	18,830	29	188.30
2012-08-17	18,730	18,760	18,730	18,760	5	187.60
2012-08-16	18,710	18,710	18,670	18,710	10	187.10
2012-08-15	19,100	19,200	18,700	18,700	32	187
2012-08-14	19,440	19,440	18,110	18,900	61	189
2012-08-13	19,710	20,000	19,080	19,080	133	190.80
2012-08-10	19,170	19,170	18,800	18,910	21	189.10
2012-08-09	18,900	18,990	18,850	18,990	22	189.90
2012-08-07	18,880	19,000	18,810	18,810	21	188.10
2012-08-06	18,810	18,810	18,800	18,800	2	188
2012-08-03	18,980	18,980	18,800	18,940	14	189.40
2012-08-02	18,750	18,940	18,720	18,720	11	187.20
2012-08-01	18,610	18,610	18,610	18,610	5	186.10
2012-07-31	18,590	19,000	18,590	18,950	46	189.50
2012-07-30	18,790	18,790	18,590	18,590	11	185.90
2012-07-27	18,590	18,590	18,590	18,590	5	185.90
2012-07-26	18,510	18,510	18,140	18,170	14	181.70
2012-07-25	18,100	18,500	18,100	18,110	59	181.10
2012-07-24	18,300	18,300	18,130	18,130	20	181.30
2012-07-23	18,100	18,880	18,100	18,880	29	188.80
2012-07-20	18,870	18,870	18,110	18,110	19	181.10
2012-07-19	18,250	18,890	18,200	18,890	12	188.90
2012-07-18	18,200	18,200	18,200	18,200	10	182
2012-07-17	18,740	18,890	18,400	18,890	18	188.90
2012-07-13	18,310	18,400	18,100	18,380	93	183.80
2012-07-12	18,660	18,660	18,490	18,500	14	185
2012-07-11	18,550	18,550	18,190	18,260	22	182.60
2012-07-10	18,970	18,990	18,540	18,540	16	185.40
2012-07-09	18,850	18,980	18,850	18,850	20	188.50
2012-07-06	18,400	18,400	18,050	18,050	70	180.50
2012-07-05	18,400	18,410	18,390	18,390	51	183.90
2012-07-04	18,550	18,610	18,410	18,410	24	184.10
2012-07-03	18,650	18,750	18,410	18,410	42	184.10
2012-07-02	19,000	19,000	18,730	18,730	7	187.30
2012-06-29	19,200	19,300	19,200	19,200	39	192
2012-06-28	19,270	19,270	19,270	19,270	4	192.70
2012-06-27	19,340	19,340	19,300	19,300	10	193
2012-06-26	18,400	19,390	18,400	19,390	31	193.90
2012-06-25	18,350	18,360	18,350	18,360	2	183.60
2012-06-22	18,310	18,350	18,300	18,350	12	183.50
2012-06-21	18,310	18,310	18,310	18,310	10	183.10
2012-06-20	18,020	18,020	18,020	18,020	4	180.20
2012-06-19	18,030	18,030	18,020	18,020	34	180.20
2012-06-18	18,950	18,950	18,000	18,010	177	180.10
2012-06-15	18,350	18,360	18,350	18,360	9	183.60
2012-06-14	18,330	18,350	18,330	18,350	7	183.50
2012-06-13	18,380	18,380	18,330	18,330	10	183.30
2012-06-12	18,500	18,500	18,300	18,300	6	183
2012-06-11	18,530	18,530	18,530	18,530	2	185.30
2012-06-07	18,540	18,540	18,520	18,520	3	185.20
2012-06-05	19,050	19,050	18,500	18,500	24	185
2012-06-04	18,200	18,500	18,010	18,500	19	185
2012-06-01	18,260	18,470	18,200	18,200	33	182
2012-05-31	18,500	18,620	18,500	18,620	7	186.20
2012-05-30	18,970	18,970	18,500	18,500	8	185
2012-05-29	18,980	18,980	18,980	18,980	2	189.80
2012-05-28	18,980	18,980	18,980	18,980	2	189.80
2012-05-25	18,500	18,990	18,300	18,990	22	189.90
2012-05-24	18,500	18,500	18,500	18,500	4	185
2012-05-23	18,500	18,500	18,500	18,500	5	185
2012-05-21	18,400	18,500	18,400	18,500	27	185
2012-05-18	19,400	19,400	18,400	18,400	15	184
2012-05-17	18,300	18,300	18,300	18,300	1	183
2012-05-16	18,300	18,400	18,300	18,400	21	184
2012-05-15	18,500	18,700	17,900	18,200	45	182
2012-05-14	19,450	19,490	18,860	18,900	36	189
2012-05-11	18,910	18,910	18,860	18,860	27	188.60
2012-05-10	18,550	19,500	18,550	18,890	31	188.90
2012-05-08	18,340	19,500	18,340	19,500	50	195
2012-05-07	19,430	19,430	18,120	18,120	30	181.20
2012-05-02	19,400	19,460	18,700	19,460	45	194.60
2012-05-01	19,500	19,500	19,210	19,400	21	194
2012-04-27	19,050	19,050	19,050	19,050	10	190.50
2012-04-26	18,880	19,200	18,880	18,900	25	189
2012-04-24	18,700	18,700	18,700	18,700	5	187
2012-04-23	19,010	19,010	18,700	18,700	6	187
2012-04-20	19,010	19,010	19,010	19,010	1	190.10
2012-04-19	19,200	19,200	19,190	19,190	12	191.90
2012-04-18	18,600	18,600	18,600	18,600	17	186
2012-04-17	18,700	18,700	18,700	18,700	14	187
2012-04-16	18,700	18,990	18,700	18,750	8	187.50
2012-04-13	18,710	19,200	18,700	18,700	18	187
2012-04-12	18,820	18,820	18,810	18,810	10	188.10
2012-04-11	18,700	19,200	18,700	19,200	12	192
2012-04-10	19,190	19,190	19,190	19,190	5	191.90
2012-04-05	19,070	19,070	19,070	19,070	11	190.70
2012-04-04	19,280	19,280	18,510	18,510	22	185.10
2012-04-03	18,500	18,990	18,410	18,990	24	189.90
2012-04-02	18,690	18,690	18,500	18,500	11	185
2012-03-30	18,250	18,790	18,110	18,690	47	186.90
2012-03-29	18,500	18,650	18,500	18,650	25	186.50
2012-03-28	18,300	18,500	17,900	18,500	83	185
2012-03-27	19,700	19,900	19,500	19,900	208	199
2012-03-26	19,500	19,700	19,460	19,700	98	197
2012-03-23	19,400	19,480	19,400	19,480	15	194.80
2012-03-22	19,300	19,420	19,270	19,420	37	194.20
2012-03-21	19,700	19,700	19,270	19,280	49	192.80
2012-03-19	19,480	19,700	19,370	19,370	75	193.70
2012-03-16	19,480	19,590	19,270	19,590	33	195.90
2012-03-15	19,260	19,490	19,260	19,490	3	194.90
2012-03-14	19,500	19,550	19,100	19,540	41	195.40
2012-03-13	19,490	19,490	19,390	19,490	21	194.90
2012-03-12	19,290	19,470	19,290	19,470	57	194.70
2012-03-09	19,480	19,500	19,350	19,350	32	193.50
2012-03-08	19,490	19,490	19,150	19,150	31	191.50
2012-03-07	19,120	19,550	19,120	19,400	23	194
2012-03-06	19,400	19,500	19,300	19,300	19	193
2012-03-05	19,400	19,400	19,120	19,400	25	194
2012-03-02	19,600	19,600	19,300	19,400	64	194
2012-03-01	19,640	19,640	19,200	19,300	66	193
2012-02-29	19,590	19,600	19,200	19,450	36	194.50
2012-02-28	19,500	19,500	19,300	19,300	22	193
2012-02-27	19,500	19,500	19,300	19,480	38	194.80
2012-02-24	19,980	19,980	19,360	19,600	89	196
2012-02-23	19,980	19,980	19,500	19,930	50	199.30
2012-02-22	19,790	19,800	19,700	19,770	37	197.70
2012-02-21	19,990	20,000	19,700	19,700	41	197
2012-02-20	19,990	20,000	19,600	20,000	105	200
2012-02-17	19,750	19,950	19,750	19,760	23	197.60
2012-02-16	20,000	20,000	19,700	20,000	37	200
2012-02-15	20,000	20,500	20,000	20,500	58	205
2012-02-14	19,800	20,500	19,800	20,000	64	200
2012-02-13	19,790	19,790	19,790	19,790	15	197.90
2012-02-10	19,290	19,800	19,120	19,790	39	197.90
2012-02-09	19,090	19,690	19,000	19,690	107	196.90
2012-02-08	19,500	19,890	19,000	19,890	9	198.90
2012-02-07	19,300	20,100	19,190	20,000	46	200
2012-02-06	19,100	19,100	19,100	19,100	1	191
2012-02-03	19,500	19,500	19,150	19,150	13	191.50
2012-02-02	19,000	19,200	18,990	19,200	48	192
2012-02-01	18,930	18,930	18,900	18,900	12	189
2012-01-31	18,930	18,990	18,930	18,990	3	189.90
2012-01-30	18,650	18,900	18,500	18,500	11	185
2012-01-27	18,650	18,650	18,650	18,650	10	186.50
2012-01-26	18,600	18,650	18,540	18,650	5	186.50
2012-01-25	18,540	18,900	18,540	18,900	7	189
2012-01-24	18,950	18,950	18,520	18,950	3	189.50
2012-01-23	18,730	18,970	18,730	18,970	7	189.70
2012-01-20	18,320	18,330	18,320	18,330	2	183.30
2012-01-19	18,500	18,500	18,500	18,500	18	185
2012-01-18	18,320	18,320	18,320	18,320	16	183.20
2012-01-17	18,530	18,950	18,530	18,950	10	189.50
2012-01-16	18,550	18,650	18,510	18,510	13	185.10
2012-01-13	18,220	18,220	18,220	18,220	5	182.20
2012-01-12	18,150	18,150	18,150	18,150	5	181.50
2012-01-11	18,150	18,150	18,150	18,150	10	181.50
2012-01-05	18,900	18,900	18,890	18,890	12	188.90
2012-01-04	18,150	18,750	18,010	18,750	31	187.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

3067 (株)東京一番フーズ の時系列データ [2012年度]

3067 (株)東京一番フーズの時系列データ [2012年度]