3067 (株)東京一番フーズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 635 | 640 | 625 | 626 | 30,300 | 626 |
| 2015-12-29 | 585 | 621 | 585 | 605 | 24,200 | 605 |
| 2015-12-28 | 567 | 587 | 567 | 578 | 14,800 | 578 |
| 2015-12-25 | 580 | 583 | 567 | 569 | 62,900 | 569 |
| 2015-12-24 | 606 | 607 | 585 | 587 | 49,700 | 587 |
| 2015-12-22 | 610 | 612 | 606 | 606 | 22,800 | 606 |
| 2015-12-21 | 610 | 619 | 610 | 612 | 19,000 | 612 |
| 2015-12-18 | 635 | 635 | 622 | 622 | 9,000 | 622 |
| 2015-12-17 | 626 | 637 | 625 | 630 | 12,700 | 630 |
| 2015-12-16 | 626 | 629 | 618 | 621 | 11,700 | 621 |
| 2015-12-15 | 620 | 650 | 620 | 624 | 22,700 | 624 |
| 2015-12-14 | 610 | 618 | 608 | 615 | 28,800 | 615 |
| 2015-12-11 | 621 | 630 | 621 | 627 | 18,900 | 627 |
| 2015-12-10 | 637 | 637 | 614 | 623 | 21,300 | 623 |
| 2015-12-09 | 635 | 647 | 635 | 637 | 18,100 | 637 |
| 2015-12-08 | 652 | 652 | 643 | 649 | 21,900 | 649 |
| 2015-12-07 | 657 | 657 | 651 | 651 | 12,800 | 651 |
| 2015-12-04 | 661 | 661 | 648 | 652 | 24,000 | 652 |
| 2015-12-03 | 656 | 662 | 653 | 661 | 17,600 | 661 |
| 2015-12-02 | 668 | 668 | 642 | 661 | 19,700 | 661 |
| 2015-12-01 | 673 | 673 | 661 | 668 | 24,700 | 668 |
| 2015-11-30 | 683 | 683 | 671 | 672 | 6,700 | 672 |
| 2015-11-27 | 683 | 688 | 675 | 675 | 11,700 | 675 |
| 2015-11-26 | 668 | 684 | 668 | 683 | 13,600 | 683 |
| 2015-11-25 | 675 | 675 | 668 | 670 | 13,800 | 670 |
| 2015-11-24 | 675 | 677 | 669 | 675 | 21,600 | 675 |
| 2015-11-20 | 674 | 674 | 670 | 672 | 8,900 | 672 |
| 2015-11-19 | 675 | 675 | 667 | 669 | 12,000 | 669 |
| 2015-11-18 | 676 | 676 | 667 | 668 | 10,500 | 668 |
| 2015-11-17 | 665 | 678 | 664 | 670 | 15,800 | 670 |
| 2015-11-16 | 661 | 668 | 660 | 665 | 13,400 | 665 |
| 2015-11-13 | 666 | 673 | 664 | 667 | 20,700 | 667 |
| 2015-11-12 | 676 | 686 | 676 | 680 | 14,600 | 680 |
| 2015-11-11 | 669 | 679 | 669 | 679 | 19,100 | 679 |
| 2015-11-10 | 675 | 679 | 669 | 674 | 12,600 | 674 |
| 2015-11-09 | 682 | 682 | 672 | 676 | 17,700 | 676 |
| 2015-11-06 | 667 | 679 | 666 | 672 | 5,000 | 672 |
| 2015-11-05 | 684 | 684 | 669 | 672 | 14,700 | 672 |
| 2015-11-04 | 678 | 685 | 668 | 682 | 34,400 | 682 |
| 2015-11-02 | 667 | 687 | 660 | 663 | 15,400 | 663 |
| 2015-10-30 | 673 | 677 | 667 | 667 | 14,600 | 667 |
| 2015-10-29 | 662 | 678 | 662 | 670 | 17,300 | 670 |
| 2015-10-28 | 680 | 693 | 669 | 669 | 33,700 | 669 |
| 2015-10-27 | 672 | 692 | 668 | 683 | 26,000 | 683 |
| 2015-10-26 | 655 | 677 | 652 | 662 | 22,700 | 662 |
| 2015-10-23 | 651 | 659 | 644 | 644 | 8,500 | 644 |
| 2015-10-22 | 655 | 655 | 643 | 644 | 9,100 | 644 |
| 2015-10-21 | 653 | 656 | 650 | 652 | 11,300 | 652 |
| 2015-10-20 | 672 | 672 | 646 | 650 | 27,100 | 650 |
| 2015-10-19 | 682 | 682 | 669 | 669 | 15,700 | 669 |
| 2015-10-16 | 661 | 686 | 654 | 675 | 20,200 | 675 |
| 2015-10-15 | 636 | 659 | 636 | 651 | 11,100 | 651 |
| 2015-10-14 | 655 | 666 | 636 | 636 | 26,600 | 636 |
| 2015-10-13 | 652 | 659 | 652 | 654 | 10,500 | 654 |
| 2015-10-09 | 660 | 663 | 649 | 654 | 16,200 | 654 |
| 2015-10-08 | 672 | 672 | 658 | 658 | 8,500 | 658 |
| 2015-10-07 | 664 | 673 | 658 | 670 | 21,000 | 670 |
| 2015-10-06 | 674 | 682 | 663 | 664 | 23,300 | 664 |
| 2015-10-05 | 680 | 690 | 677 | 677 | 17,200 | 677 |
| 2015-10-02 | 668 | 686 | 668 | 674 | 13,100 | 674 |
| 2015-10-01 | 662 | 690 | 662 | 667 | 16,400 | 667 |
| 2015-09-30 | 651 | 696 | 651 | 661 | 18,000 | 661 |
| 2015-09-29 | 690 | 690 | 649 | 650 | 54,800 | 650 |
| 2015-09-28 | 706 | 719 | 695 | 696 | 117,200 | 696 |
| 2015-09-25 | 743 | 750 | 710 | 731 | 443,000 | 731 |
| 2015-09-24 | 745 | 759 | 743 | 744 | 92,200 | 744 |
| 2015-09-18 | 747 | 749 | 740 | 745 | 21,700 | 745 |
| 2015-09-17 | 738 | 746 | 725 | 742 | 19,800 | 742 |
| 2015-09-16 | 755 | 757 | 734 | 738 | 20,400 | 738 |
| 2015-09-15 | 751 | 770 | 751 | 753 | 15,600 | 753 |
| 2015-09-14 | 757 | 770 | 752 | 752 | 14,600 | 752 |
| 2015-09-11 | 730 | 770 | 730 | 768 | 30,100 | 768 |
| 2015-09-10 | 728 | 731 | 710 | 728 | 13,800 | 728 |
| 2015-09-09 | 721 | 735 | 708 | 734 | 28,600 | 734 |
| 2015-09-08 | 729 | 732 | 683 | 691 | 58,700 | 691 |
| 2015-09-07 | 715 | 735 | 706 | 726 | 27,400 | 726 |
| 2015-09-04 | 762 | 762 | 717 | 736 | 28,400 | 736 |
| 2015-09-03 | 780 | 780 | 748 | 751 | 19,600 | 751 |
| 2015-09-02 | 720 | 770 | 715 | 740 | 23,100 | 740 |
| 2015-09-01 | 794 | 794 | 742 | 747 | 49,300 | 747 |
| 2015-08-31 | 786 | 804 | 785 | 796 | 43,800 | 796 |
| 2015-08-28 | 781 | 800 | 771 | 786 | 42,900 | 786 |
| 2015-08-27 | 761 | 814 | 757 | 757 | 57,200 | 757 |
| 2015-08-26 | 694 | 777 | 694 | 764 | 77,100 | 764 |
| 2015-08-25 | 622 | 759 | 608 | 700 | 160,900 | 700 |
| 2015-08-24 | 705 | 741 | 682 | 686 | 136,000 | 686 |
| 2015-08-21 | 755 | 780 | 751 | 765 | 68,000 | 765 |
| 2015-08-20 | 767 | 792 | 767 | 779 | 48,500 | 779 |
| 2015-08-19 | 836 | 836 | 765 | 786 | 91,700 | 786 |
| 2015-08-18 | 837 | 853 | 811 | 826 | 60,300 | 826 |
| 2015-08-17 | 856 | 856 | 835 | 841 | 30,800 | 841 |
| 2015-08-14 | 856 | 862 | 839 | 845 | 33,900 | 845 |
| 2015-08-13 | 832 | 889 | 832 | 854 | 60,200 | 854 |
| 2015-08-12 | 880 | 880 | 836 | 847 | 83,700 | 847 |
| 2015-08-11 | 902 | 903 | 880 | 882 | 44,500 | 882 |
| 2015-08-10 | 900 | 919 | 899 | 903 | 28,500 | 903 |
| 2015-08-07 | 920 | 920 | 880 | 897 | 84,900 | 897 |
| 2015-08-06 | 904 | 953 | 904 | 936 | 64,800 | 936 |
| 2015-08-05 | 891 | 933 | 883 | 905 | 140,500 | 905 |
| 2015-08-04 | 959 | 959 | 903 | 906 | 193,800 | 906 |
| 2015-08-03 | 963 | 1,025 | 961 | 961 | 180,000 | 961 |
| 2015-07-31 | 1,140 | 1,141 | 1,030 | 1,068 | 149,900 | 1,068 |
| 2015-07-30 | 1,040 | 1,100 | 1,034 | 1,093 | 157,000 | 1,093 |
| 2015-07-29 | 1,021 | 1,038 | 1,010 | 1,033 | 76,400 | 1,033 |
| 2015-07-28 | 1,006 | 1,033 | 1,005 | 1,029 | 96,400 | 1,029 |
| 2015-07-27 | 999 | 1,056 | 992 | 1,042 | 144,100 | 1,042 |
| 2015-07-24 | 1,000 | 1,058 | 982 | 1,018 | 236,000 | 1,018 |
| 2015-07-23 | 950 | 1,015 | 937 | 1,011 | 245,300 | 1,011 |
| 2015-07-22 | 894 | 928 | 890 | 924 | 125,200 | 924 |
| 2015-07-21 | 836 | 879 | 832 | 879 | 112,600 | 879 |
| 2015-07-17 | 829 | 830 | 820 | 829 | 19,500 | 829 |
| 2015-07-16 | 821 | 838 | 820 | 829 | 56,800 | 829 |
| 2015-07-15 | 829 | 834 | 814 | 828 | 41,400 | 828 |
| 2015-07-14 | 840 | 840 | 824 | 829 | 37,800 | 829 |
| 2015-07-13 | 800 | 830 | 799 | 825 | 65,300 | 825 |
| 2015-07-10 | 819 | 827 | 780 | 789 | 58,700 | 789 |
| 2015-07-09 | 753 | 814 | 705 | 809 | 156,900 | 809 |
| 2015-07-08 | 848 | 854 | 785 | 798 | 136,600 | 798 |
| 2015-07-07 | 804 | 842 | 804 | 836 | 90,800 | 836 |
| 2015-07-06 | 783 | 848 | 781 | 808 | 139,300 | 808 |
| 2015-07-03 | 819 | 820 | 783 | 796 | 129,100 | 796 |
| 2015-07-02 | 748 | 808 | 748 | 802 | 225,500 | 802 |
| 2015-07-01 | 730 | 745 | 720 | 742 | 66,000 | 742 |
| 2015-06-30 | 687 | 745 | 684 | 745 | 117,200 | 745 |
| 2015-06-29 | 690 | 718 | 684 | 697 | 261,900 | 697 |
| 2015-06-26 | 714 | 727 | 713 | 718 | 58,900 | 718 |
| 2015-06-25 | 727 | 728 | 715 | 715 | 51,800 | 715 |
| 2015-06-24 | 742 | 745 | 719 | 732 | 69,900 | 732 |
| 2015-06-23 | 730 | 744 | 712 | 734 | 123,300 | 734 |
| 2015-06-22 | 683 | 722 | 680 | 722 | 136,100 | 722 |
| 2015-06-19 | 670 | 695 | 660 | 685 | 84,400 | 685 |
| 2015-06-18 | 689 | 690 | 666 | 670 | 74,300 | 670 |
| 2015-06-17 | 652 | 699 | 639 | 688 | 171,300 | 688 |
| 2015-06-16 | 653 | 661 | 642 | 652 | 57,800 | 652 |
| 2015-06-15 | 660 | 665 | 650 | 651 | 90,800 | 651 |
| 2015-06-12 | 601 | 677 | 601 | 644 | 329,100 | 644 |
| 2015-06-11 | 596 | 616 | 596 | 607 | 68,100 | 607 |
| 2015-06-10 | 598 | 602 | 595 | 602 | 36,000 | 602 |
| 2015-06-09 | 601 | 605 | 595 | 595 | 47,700 | 595 |
| 2015-06-08 | 600 | 612 | 597 | 606 | 120,800 | 606 |
| 2015-06-05 | 585 | 596 | 579 | 594 | 81,800 | 594 |
| 2015-06-04 | 585 | 587 | 580 | 581 | 56,300 | 581 |
| 2015-06-03 | 580 | 589 | 579 | 582 | 35,700 | 582 |
| 2015-06-02 | 596 | 597 | 579 | 590 | 62,900 | 590 |
| 2015-06-01 | 593 | 593 | 570 | 588 | 166,300 | 588 |
| 2015-05-29 | 570 | 619 | 557 | 597 | 691,300 | 597 |
| 2015-05-28 | 564 | 567 | 552 | 552 | 113,800 | 552 |
| 2015-05-27 | 570 | 572 | 560 | 564 | 76,300 | 564 |
| 2015-05-26 | 590 | 590 | 574 | 575 | 83,000 | 575 |
| 2015-05-25 | 600 | 600 | 592 | 597 | 53,400 | 597 |
| 2015-05-22 | 597 | 600 | 581 | 598 | 108,800 | 598 |
| 2015-05-21 | 589 | 611 | 583 | 609 | 190,900 | 609 |
| 2015-05-20 | 577 | 581 | 572 | 573 | 84,200 | 573 |
| 2015-05-19 | 583 | 584 | 557 | 572 | 405,600 | 572 |
| 2015-05-18 | 525 | 554 | 515 | 553 | 317,600 | 553 |
| 2015-05-15 | 531 | 543 | 530 | 534 | 110,900 | 534 |
| 2015-05-14 | 550 | 552 | 531 | 531 | 123,400 | 531 |
| 2015-05-13 | 563 | 564 | 554 | 555 | 103,700 | 555 |
| 2015-05-12 | 574 | 597 | 563 | 568 | 209,100 | 568 |
| 2015-05-11 | 624 | 628 | 622 | 624 | 4,400 | 624 |
| 2015-05-08 | 621 | 624 | 615 | 624 | 5,500 | 624 |
| 2015-05-07 | 612 | 629 | 601 | 615 | 17,600 | 615 |
| 2015-05-01 | 619 | 620 | 603 | 615 | 15,500 | 615 |
| 2015-04-30 | 630 | 630 | 611 | 612 | 38,700 | 612 |
| 2015-04-28 | 575 | 644 | 575 | 632 | 128,900 | 632 |
| 2015-04-27 | 572 | 578 | 570 | 573 | 8,600 | 573 |
| 2015-04-24 | 582 | 582 | 572 | 577 | 5,300 | 577 |
| 2015-04-23 | 571 | 579 | 570 | 571 | 5,000 | 571 |
| 2015-04-22 | 561 | 569 | 561 | 561 | 5,400 | 561 |
| 2015-04-21 | 562 | 573 | 555 | 559 | 18,000 | 559 |
| 2015-04-20 | 580 | 583 | 578 | 578 | 5,200 | 578 |
| 2015-04-17 | 588 | 588 | 581 | 581 | 9,300 | 581 |
| 2015-04-16 | 590 | 594 | 586 | 587 | 14,100 | 587 |
| 2015-04-15 | 585 | 586 | 583 | 584 | 7,500 | 584 |
| 2015-04-14 | 590 | 590 | 585 | 589 | 4,100 | 589 |
| 2015-04-13 | 589 | 590 | 581 | 585 | 10,600 | 585 |
| 2015-04-10 | 579 | 585 | 579 | 585 | 8,300 | 585 |
| 2015-04-09 | 577 | 578 | 572 | 578 | 4,600 | 578 |
| 2015-04-08 | 579 | 579 | 572 | 578 | 6,200 | 578 |
| 2015-04-07 | 574 | 583 | 574 | 578 | 4,000 | 578 |
| 2015-04-06 | 587 | 589 | 572 | 574 | 11,700 | 574 |
| 2015-04-03 | 590 | 590 | 583 | 587 | 4,000 | 587 |
| 2015-04-02 | 582 | 592 | 575 | 583 | 9,000 | 583 |
| 2015-04-01 | 570 | 595 | 570 | 593 | 19,600 | 593 |
| 2015-03-31 | 553 | 570 | 553 | 566 | 8,100 | 566 |
| 2015-03-30 | 560 | 569 | 550 | 553 | 28,900 | 553 |
| 2015-03-27 | 565 | 583 | 555 | 570 | 80,600 | 570 |
| 2015-03-26 | 589 | 600 | 572 | 572 | 237,600 | 572 |
| 2015-03-25 | 614 | 618 | 603 | 604 | 49,800 | 604 |
| 2015-03-24 | 625 | 625 | 615 | 620 | 27,600 | 620 |
| 2015-03-23 | 627 | 627 | 620 | 620 | 24,900 | 620 |
| 2015-03-20 | 624 | 625 | 619 | 623 | 12,300 | 623 |
| 2015-03-19 | 610 | 622 | 610 | 621 | 18,900 | 621 |
| 2015-03-18 | 619 | 627 | 617 | 620 | 19,400 | 620 |
| 2015-03-17 | 628 | 628 | 620 | 622 | 19,400 | 622 |
| 2015-03-16 | 629 | 629 | 619 | 628 | 16,200 | 628 |
| 2015-03-13 | 623 | 627 | 615 | 619 | 12,700 | 619 |
| 2015-03-12 | 610 | 623 | 610 | 620 | 11,400 | 620 |
| 2015-03-11 | 609 | 617 | 607 | 617 | 11,100 | 617 |
| 2015-03-10 | 610 | 613 | 606 | 606 | 6,500 | 606 |
| 2015-03-09 | 612 | 614 | 602 | 610 | 13,900 | 610 |
| 2015-03-06 | 617 | 619 | 603 | 613 | 5,400 | 613 |
| 2015-03-05 | 601 | 618 | 600 | 618 | 16,400 | 618 |
| 2015-03-04 | 618 | 620 | 612 | 612 | 17,900 | 612 |
| 2015-03-03 | 624 | 629 | 617 | 618 | 13,400 | 618 |
| 2015-03-02 | 617 | 637 | 617 | 624 | 23,400 | 624 |
| 2015-02-27 | 635 | 635 | 615 | 617 | 45,100 | 617 |
| 2015-02-26 | 597 | 657 | 596 | 645 | 140,400 | 645 |
| 2015-02-25 | 558 | 615 | 558 | 591 | 122,400 | 591 |
| 2015-02-24 | 535 | 548 | 534 | 538 | 8,800 | 538 |
| 2015-02-23 | 525 | 536 | 520 | 534 | 14,100 | 534 |
| 2015-02-20 | 522 | 525 | 512 | 524 | 9,400 | 524 |
| 2015-02-19 | 511 | 529 | 511 | 525 | 11,100 | 525 |
| 2015-02-18 | 516 | 520 | 513 | 517 | 14,600 | 517 |
| 2015-02-17 | 520 | 526 | 516 | 520 | 14,400 | 520 |
| 2015-02-16 | 534 | 534 | 522 | 527 | 11,200 | 527 |
| 2015-02-13 | 545 | 545 | 516 | 532 | 24,200 | 532 |
| 2015-02-12 | 539 | 542 | 525 | 539 | 8,600 | 539 |
| 2015-02-10 | 535 | 535 | 525 | 531 | 5,300 | 531 |
| 2015-02-09 | 526 | 535 | 516 | 535 | 9,600 | 535 |
| 2015-02-06 | 555 | 559 | 523 | 526 | 23,400 | 526 |
| 2015-02-05 | 550 | 554 | 544 | 553 | 21,700 | 553 |
| 2015-02-04 | 534 | 549 | 533 | 548 | 27,000 | 548 |
| 2015-02-03 | 540 | 555 | 523 | 525 | 27,800 | 525 |
| 2015-02-02 | 514 | 530 | 502 | 529 | 29,200 | 529 |
| 2015-01-30 | 507 | 511 | 499 | 499 | 20,800 | 499 |
| 2015-01-29 | 516 | 516 | 503 | 510 | 15,800 | 510 |
| 2015-01-28 | 509 | 518 | 507 | 512 | 7,600 | 512 |
| 2015-01-27 | 514 | 522 | 508 | 515 | 5,400 | 515 |
| 2015-01-26 | 505 | 527 | 505 | 518 | 17,000 | 518 |
| 2015-01-23 | 502 | 523 | 502 | 513 | 25,400 | 513 |
| 2015-01-22 | 502 | 511 | 499 | 505 | 25,200 | 505 |
| 2015-01-21 | 516 | 517 | 511 | 511 | 11,600 | 511 |
| 2015-01-20 | 520 | 529 | 512 | 525 | 19,100 | 525 |
| 2015-01-19 | 531 | 531 | 516 | 530 | 17,100 | 530 |
| 2015-01-16 | 529 | 533 | 510 | 532 | 43,200 | 532 |
| 2015-01-15 | 579 | 579 | 501 | 529 | 97,800 | 529 |
| 2015-01-14 | 564 | 611 | 535 | 572 | 177,100 | 572 |
| 2015-01-13 | 500 | 528 | 489 | 528 | 40,200 | 528 |
| 2015-01-09 | 504 | 504 | 483 | 488 | 29,500 | 488 |
| 2015-01-08 | 457 | 490 | 441 | 488 | 35,200 | 488 |
| 2015-01-07 | 436 | 449 | 428 | 449 | 15,400 | 449 |
| 2015-01-06 | 435 | 447 | 430 | 436 | 19,900 | 436 |
| 2015-01-05 | 436 | 439 | 432 | 437 | 11,800 | 437 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-06-26]1株→5株
