3067 (株)東京一番フーズの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	290	298	289	293	41,100	293
2013-12-27	285	290	285	288	17,500	288
2013-12-26	283	285	279	284	17,100	284
2013-12-25	279	282	278	278	42,000	278
2013-12-24	279	283	277	278	56,200	278
2013-12-20	273	277	270	277	14,500	277
2013-12-19	285	285	268	273	33,100	273
2013-12-18	280	285	280	282	11,500	282
2013-12-17	286	286	280	283	14,200	283
2013-12-16	286	288	282	286	21,300	286
2013-12-13	286	290	283	288	32,500	288
2013-12-12	285	288	281	281	28,500	281
2013-12-11	280	285	279	283	40,100	283
2013-12-10	270	283	267	283	51,300	283
2013-12-09	270	270	267	270	25,200	270
2013-12-06	266	269	265	268	8,000	268
2013-12-05	268	270	267	267	9,700	267
2013-12-04	270	270	267	270	13,000	270
2013-12-03	266	270	265	270	19,100	270
2013-12-02	265	267	264	267	26,000	267
2013-11-29	265	266	264	265	14,700	265
2013-11-28	264	266	264	265	15,300	265
2013-11-27	264	266	263	265	21,700	265
2013-11-26	265	265	264	264	15,900	264
2013-11-25	265	266	264	264	28,000	264
2013-11-22	266	267	264	264	52,200	264
2013-11-21	264	268	264	265	95,600	265
2013-11-20	263	265	260	262	195,800	262
2013-11-19	285	288	270	271	23,000	271
2013-11-18	280	293	279	285	19,400	285
2013-11-15	281	284	275	280	38,600	280
2013-11-14	284	290	275	285	20,400	285
2013-11-13	291	293	286	286	1,600	286
2013-11-12	287	300	284	291	6,400	291
2013-11-11	285	294	284	287	10,800	287
2013-11-08	283	287	283	284	4,000	284
2013-11-07	296	296	282	285	13,500	285
2013-11-06	298	298	288	288	6,700	288
2013-11-05	298	300	286	300	12,800	300
2013-11-01	303	303	287	289	13,500	289
2013-10-31	309	310	301	303	11,200	303
2013-10-30	314	321	306	306	43,400	306
2013-10-29	318	335	311	311	54,100	311
2013-10-28	345	360	304	310	196,200	310
2013-10-25	262	341	260	341	321,100	341
2013-10-24	261	261	255	261	7,000	261
2013-10-23	255	263	255	261	15,800	261
2013-10-22	251	255	251	252	1,400	252
2013-10-21	253	255	250	251	3,200	251
2013-10-18	249	255	249	249	2,200	249
2013-10-17	250	259	249	249	3,900	249
2013-10-16	251	265	247	250	17,300	250
2013-10-15	251	252	247	247	9,100	247
2013-10-11	260	260	250	254	10,400	254
2013-10-10	253	260	245	257	11,100	257
2013-10-09	250	258	245	253	11,000	253
2013-10-08	260	264	247	258	17,100	258
2013-10-07	267	270	258	260	13,300	260
2013-10-04	261	263	256	259	24,100	259
2013-10-03	265	279	258	272	61,400	272
2013-10-02	251	279	246	250	51,900	250
2013-10-01	250	253	246	246	19,400	246
2013-09-30	245	269	243	249	44,700	249
2013-09-27	242	248	242	246	17,900	246
2013-09-26	245	246	237	242	45,000	242
2013-09-25	26,200	27,700	25,200	26,100	1,678	261
2013-09-24	23,600	28,600	23,600	28,600	1,251	286
2013-09-20	23,600	23,600	23,390	23,600	203	236
2013-09-19	23,780	23,880	23,640	23,650	245	236.50
2013-09-18	23,700	23,850	23,700	23,850	63	238.50
2013-09-17	23,800	23,900	23,700	23,780	132	237.80
2013-09-13	23,510	23,790	23,500	23,790	87	237.90
2013-09-12	23,600	23,700	23,500	23,510	80	235.10
2013-09-11	23,410	23,600	23,410	23,490	79	234.90
2013-09-10	23,380	23,400	23,350	23,400	55	234
2013-09-09	23,700	23,700	23,200	23,400	127	234
2013-09-06	23,640	23,650	23,200	23,200	164	232
2013-09-05	23,580	23,600	23,350	23,500	97	235
2013-09-04	23,400	23,430	23,100	23,300	80	233
2013-09-03	23,000	23,400	23,000	23,320	158	233.20
2013-09-02	23,000	23,040	22,850	22,850	38	228.50
2013-08-30	22,850	22,980	22,850	22,850	46	228.50
2013-08-29	23,010	23,040	22,850	22,850	67	228.50
2013-08-28	23,000	23,010	22,800	23,010	95	230.10
2013-08-27	22,810	22,990	22,810	22,990	47	229.90
2013-08-26	22,850	22,850	22,700	22,700	39	227
2013-08-23	22,850	22,860	22,620	22,650	41	226.50
2013-08-22	22,790	22,800	22,600	22,600	47	226
2013-08-21	22,800	22,800	22,640	22,800	67	228
2013-08-20	22,980	22,980	22,750	22,860	44	228.60
2013-08-19	23,000	23,000	22,750	22,770	29	227.70
2013-08-16	22,980	22,990	22,650	22,750	48	227.50
2013-08-15	23,000	23,000	22,840	22,840	14	228.40
2013-08-14	22,800	23,030	22,700	22,840	21	228.40
2013-08-13	22,920	23,010	22,720	22,720	45	227.20
2013-08-12	23,040	23,040	22,950	23,000	27	230
2013-08-09	22,990	23,000	22,850	23,000	16	230
2013-08-08	22,830	22,980	22,800	22,850	38	228.50
2013-08-07	22,710	23,040	22,710	22,830	41	228.30
2013-08-06	22,800	23,000	22,710	23,000	50	230
2013-08-05	22,790	22,800	22,500	22,800	90	228
2013-08-02	22,860	23,000	22,760	23,000	185	230
2013-08-01	22,860	22,860	22,800	22,840	45	228.40
2013-07-31	22,760	22,860	22,750	22,750	40	227.50
2013-07-30	22,800	22,860	22,750	22,750	30	227.50
2013-07-29	22,880	22,880	22,750	22,820	45	228.20
2013-07-26	22,760	22,810	22,760	22,760	26	227.60
2013-07-25	22,850	22,890	22,790	22,790	36	227.90
2013-07-24	22,750	22,860	22,750	22,780	24	227.80
2013-07-23	22,800	22,840	22,750	22,750	24	227.50
2013-07-22	22,880	22,880	22,750	22,870	46	228.70
2013-07-19	22,870	22,870	22,650	22,680	70	226.80
2013-07-18	22,800	22,810	22,790	22,810	35	228.10
2013-07-17	22,780	22,910	22,750	22,800	116	228
2013-07-16	22,830	22,830	22,790	22,810	63	228.10
2013-07-12	22,790	22,790	22,520	22,770	56	227.70
2013-07-11	22,800	22,800	22,500	22,710	78	227.10
2013-07-10	22,350	22,700	22,350	22,690	86	226.90
2013-07-09	22,300	22,480	22,300	22,340	28	223.40
2013-07-08	22,490	22,510	22,410	22,510	90	225.10
2013-07-05	22,200	22,490	22,200	22,330	42	223.30
2013-07-04	22,400	22,490	22,200	22,200	28	222
2013-07-03	22,490	22,500	21,990	22,300	30	223
2013-07-02	22,500	22,530	22,030	22,490	54	224.90
2013-07-01	22,100	22,490	21,900	22,490	71	224.90
2013-06-28	20,960	21,920	20,960	21,900	48	219
2013-06-27	21,990	21,990	20,900	21,460	28	214.60
2013-06-26	22,100	22,100	20,550	20,550	77	205.50
2013-06-25	21,700	22,100	21,680	22,100	49	221
2013-06-24	22,100	22,100	21,670	22,000	33	220
2013-06-21	22,110	22,110	21,800	21,800	72	218
2013-06-20	21,880	22,100	21,700	22,100	78	221
2013-06-19	21,760	21,870	21,640	21,870	38	218.70
2013-06-18	21,580	21,780	21,400	21,630	147	216.30
2013-06-17	20,520	21,340	20,520	21,340	101	213.40
2013-06-14	21,000	21,000	20,550	20,570	45	205.70
2013-06-13	21,480	21,490	20,550	20,550	113	205.50
2013-06-12	20,340	21,460	20,340	20,550	91	205.50
2013-06-11	20,500	21,340	20,500	21,340	85	213.40
2013-06-10	20,050	20,780	20,050	20,780	86	207.80
2013-06-07	20,520	20,600	19,800	19,890	239	198.90
2013-06-06	21,490	21,790	21,000	21,200	178	212
2013-06-05	21,800	21,950	21,360	21,490	153	214.90
2013-06-04	21,510	21,760	21,200	21,320	246	213.20
2013-06-03	22,380	22,380	21,810	21,850	155	218.50
2013-05-31	22,210	22,390	22,100	22,280	185	222.80
2013-05-30	21,820	22,500	21,820	22,000	506	220
2013-05-29	24,400	24,400	23,500	23,500	49	235
2013-05-28	24,200	24,880	24,200	24,870	66	248.70
2013-05-27	24,100	25,000	24,000	24,300	48	243
2013-05-24	24,000	24,560	23,600	24,500	95	245
2013-05-23	25,000	25,000	24,060	24,060	51	240.60
2013-05-22	24,800	25,430	24,800	25,430	46	254.30
2013-05-21	24,500	25,000	24,500	24,550	14	245.50
2013-05-20	25,000	25,000	24,800	24,990	39	249.90
2013-05-17	24,800	25,000	24,800	24,900	3	249
2013-05-16	25,980	25,980	23,600	24,760	190	247.60
2013-05-15	25,500	25,500	25,050	25,050	48	250.50
2013-05-14	24,780	25,000	24,670	25,000	84	250
2013-05-13	25,270	25,270	24,680	24,680	72	246.80
2013-05-10	26,000	26,000	24,600	25,270	121	252.70
2013-05-09	25,500	26,000	25,500	25,630	133	256.30
2013-05-08	24,660	25,200	24,660	25,200	335	252
2013-05-07	24,500	24,890	24,500	24,880	24	248.80
2013-05-02	25,030	25,400	24,500	24,500	83	245
2013-05-01	24,900	24,900	24,300	24,310	27	243.10
2013-04-30	24,500	25,200	24,400	25,000	60	250
2013-04-26	24,400	24,400	24,400	24,400	20	244
2013-04-25	23,880	24,040	23,860	24,040	22	240.40
2013-04-24	23,910	23,910	23,910	23,910	1	239.10
2013-04-23	24,450	24,450	23,820	23,820	25	238.20
2013-04-22	24,890	24,890	24,100	24,100	46	241
2013-04-19	24,480	25,000	24,480	24,720	62	247.20
2013-04-18	24,500	24,500	23,500	23,500	29	235
2013-04-17	23,600	24,800	23,500	23,530	107	235.30
2013-04-16	23,000	23,500	23,000	23,500	43	235
2013-04-15	24,480	24,500	23,550	24,280	21	242.80
2013-04-12	23,700	24,480	23,540	23,540	76	235.40
2013-04-11	23,800	23,800	23,700	23,700	6	237
2013-04-10	24,000	24,700	23,800	23,800	53	238
2013-04-09	24,800	24,800	23,400	23,800	54	238
2013-04-08	22,110	23,980	22,110	23,020	105	230.20
2013-04-05	21,780	22,200	21,320	22,150	41	221.50
2013-04-04	21,300	21,350	21,280	21,280	19	212.80
2013-04-03	21,350	22,000	21,290	21,290	42	212.90
2013-04-02	21,500	21,600	21,200	21,350	36	213.50
2013-04-01	22,200	23,080	22,000	22,010	61	220.10
2013-03-29	23,000	23,100	23,000	23,100	8	231
2013-03-28	23,500	24,000	22,100	24,000	80	240
2013-03-27	24,990	24,990	23,200	23,500	111	235
2013-03-26	24,500	25,400	24,500	25,290	168	252.90
2013-03-25	24,400	25,400	24,400	25,400	207	254
2013-03-22	24,300	24,500	24,100	24,500	45	245
2013-03-21	23,910	24,100	23,900	24,100	69	241
2013-03-19	23,950	24,290	23,900	23,990	86	239.90
2013-03-18	24,400	24,400	23,920	23,950	56	239.50
2013-03-15	24,600	24,600	24,000	24,000	60	240
2013-03-14	24,480	24,500	23,940	24,500	43	245
2013-03-13	24,700	24,700	23,900	23,900	90	239
2013-03-12	24,550	24,600	24,300	24,600	35	246
2013-03-11	23,920	24,500	23,920	24,000	104	240
2013-03-08	23,820	23,820	23,800	23,800	33	238
2013-03-07	23,980	23,980	23,710	23,950	19	239.50
2013-03-06	23,900	23,900	23,650	23,650	59	236.50
2013-03-05	23,770	23,900	23,560	23,900	85	239
2013-03-04	23,800	23,800	23,420	23,800	63	238
2013-03-01	23,600	23,800	23,200	23,210	67	232.10
2013-02-28	23,400	23,600	22,900	23,600	81	236
2013-02-27	23,000	23,990	22,900	22,900	133	229
2013-02-26	22,490	22,900	22,480	22,900	77	229
2013-02-25	22,500	22,500	21,830	22,000	85	220
2013-02-22	22,200	22,500	21,920	22,250	59	222.50
2013-02-21	21,800	21,840	21,800	21,840	14	218.40
2013-02-20	21,800	21,800	21,700	21,700	15	217
2013-02-19	21,800	22,220	21,420	21,420	20	214.20
2013-02-18	21,800	21,800	21,210	21,800	43	218
2013-02-15	21,900	22,500	21,800	21,800	51	218
2013-02-14	22,510	22,800	21,630	21,800	67	218
2013-02-13	22,300	22,300	21,200	22,000	105	220
2013-02-12	21,300	22,500	21,290	21,300	161	213
2013-02-08	21,300	21,300	20,950	21,000	41	210
2013-02-07	21,000	21,050	20,910	20,910	28	209.10
2013-02-06	21,200	21,200	21,050	21,050	26	210.50
2013-02-05	21,000	21,200	21,000	21,200	38	212
2013-02-04	20,800	21,250	20,800	21,250	68	212.50
2013-02-01	20,600	20,790	20,250	20,700	23	207
2013-01-31	20,400	20,500	20,270	20,500	20	205
2013-01-30	20,900	20,900	20,500	20,500	51	205
2013-01-29	20,500	21,000	20,500	21,000	73	210
2013-01-28	20,500	20,500	20,500	20,500	41	205
2013-01-25	20,220	20,590	20,210	20,210	34	202.10
2013-01-23	20,550	20,800	20,210	20,210	39	202.10
2013-01-22	20,100	20,500	20,100	20,500	68	205
2013-01-21	20,200	20,450	20,000	20,000	120	200
2013-01-18	20,000	20,000	20,000	20,000	6	200
2013-01-17	20,100	20,200	20,100	20,100	25	201
2013-01-16	19,910	20,200	19,910	20,200	34	202
2013-01-15	20,300	20,300	19,900	20,210	84	202.10
2013-01-11	20,000	20,300	20,000	20,300	48	203
2013-01-10	19,990	20,000	19,600	20,000	29	200
2013-01-09	19,500	20,000	19,500	19,990	15	199.90
2013-01-08	19,800	20,000	19,800	20,000	14	200
2013-01-07	19,600	19,800	19,330	19,800	56	198
2013-01-04	19,590	19,600	19,000	19,600	79	196

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 [2013年度]

3067 (株)東京一番フーズの時系列データ [2013年度]