[3067 東証1部] 東京一番フーズ 日足 時系列データ

[3067 東証1部] 東京一番フーズ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23602.00602.00593.00599.00144008602100
2017-10-20596.00599.00593.00598.00100005962500
2017-10-19596.00600.00596.00597.0078004661300
2017-10-18595.00599.00595.00597.001200717300
2017-10-17595.00599.00595.00599.0032001912600
2017-10-16598.00599.00593.00596.00100005960200
2017-10-13601.00601.00597.00598.00135008087600
2017-10-12595.00601.00595.00599.00139008313800
2017-10-11593.00598.00593.00595.0056003331500
2017-10-10592.00593.00586.00590.0096005658500
2017-10-06592.00594.00580.00582.001750010231500
2017-10-05584.00627.00584.00585.008470050617500
2017-10-04586.00586.00583.00586.00103006017200
2017-10-03583.00587.00583.00584.0047002748800
2017-10-02590.00591.00582.00583.00125007336100
2017-09-29591.00594.00589.00589.0098005799800
2017-09-28592.00592.00586.00588.0076004471000
2017-09-27589.00593.00585.00588.005810034241900
2017-09-26602.00604.00588.00600.0015400092462300
2017-09-25605.00608.00602.00605.004320026122400
2017-09-22607.00610.00605.00605.002360014326900
2017-09-21604.00608.00604.00607.00140008476100
2017-09-20606.00608.00604.00607.00143008666700
2017-09-19602.00608.00602.00606.0084005085300
2017-09-15604.00606.00600.00604.00137008263900
2017-09-14598.00602.00598.00599.0045002696300
2017-09-13603.00610.00595.00597.001780010679700
2017-09-12598.00602.00596.00598.00122007302400
2017-09-11598.00599.00598.00599.0031001856200
2017-09-08595.00601.00595.00599.0070004179100
2017-09-07595.00603.00595.00600.0055003288000
2017-09-06592.00595.00592.00594.0051003026800
2017-09-05604.00604.00595.00596.00134008007900
2017-09-04605.00606.00595.00606.001990011934800
2017-09-01605.00607.00601.00606.0038002293400
2017-08-31602.00605.00601.00605.0031001869900
2017-08-30594.00603.00590.00601.00140008325300
2017-08-29599.00599.00595.00595.0043002565900
2017-08-28610.00610.00590.00599.00127007637800
2017-08-25596.00597.00590.00590.0067003973300
2017-08-24585.00594.00585.00593.0057003355700
2017-08-23598.00598.00585.00586.0085005010400
2017-08-22606.00606.00585.00589.00156009190600
2017-08-21614.00625.00590.00600.003010018325100
2017-08-18611.00614.00605.00614.001810011061100
2017-08-17590.00611.00589.00601.002200013120300
2017-08-16589.00589.00587.00588.0023001353800
2017-08-15589.00589.00586.00586.0031001821600
2017-08-14583.00587.00583.00585.0034001989400
2017-08-10588.00588.00585.00588.0062003643200
2017-08-09587.00587.00582.00586.0097005679200
2017-08-08586.00586.00584.00586.0067003921600
2017-08-07586.00587.00585.00586.0039002285400
2017-08-04585.00588.00582.00586.0079004620400
2017-08-03584.00585.00583.00585.0041002394800
2017-08-02586.00586.00584.00585.0066003863300
2017-08-01584.00584.00582.00583.0021001223900
2017-07-31586.00586.00581.00581.0052003031100
2017-07-28585.00585.00580.00583.00117006819000
2017-07-27584.00584.00581.00584.0045002624900
2017-07-26580.00583.00580.00583.0029001685500
2017-07-25579.00583.00579.00583.0035002030600
2017-07-24582.00584.00580.00584.0059003437500
2017-07-21583.00584.00580.00583.0069004019500
2017-07-20582.00584.00580.00584.0033001920100
2017-07-19580.00583.00579.00579.0028001623700
2017-07-18580.00584.00577.00579.0048002785600
2017-07-14584.00584.00577.00577.0051002954000
2017-07-13581.00581.00578.00580.0058003364700
2017-07-12583.00587.00583.00584.0044002575300
2017-07-11582.00587.00580.00582.0071004141600
2017-07-10584.00584.00583.00583.0031001808900
2017-07-07579.00584.00578.00579.0083004811100
2017-07-06583.00586.00579.00584.0035002040300
2017-07-05581.00589.00580.00583.00126007357500
2017-07-04586.00588.00585.00587.0073004280600
2017-07-03586.00587.00585.00586.0051002989800
2017-06-30585.00585.00583.00584.0058003388300
2017-06-29584.00585.00583.00583.0036002102200
2017-06-28584.00584.00580.00583.0046002679000
2017-06-27582.00583.00579.00583.0048002790100
2017-06-26584.00585.00575.00579.0092005337900
2017-06-23579.00583.00578.00581.0066003826400
2017-06-22580.00581.00579.00579.0068003944600
2017-06-21584.00585.00581.00583.0049002855600
2017-06-20581.00585.00581.00583.0058003379500
2017-06-19581.00587.00577.00585.00124007223900
2017-06-16580.00581.00578.00578.0069004001900
2017-06-15580.00580.00576.00578.0026001503200
2017-06-14578.00579.00577.00577.0050002888900
2017-06-13579.00579.00577.00578.0035002025000
2017-06-12578.00579.00576.00577.0031001789900
2017-06-09575.00580.00572.00577.0086004953700
2017-06-08579.00581.00578.00578.0050002896900
2017-06-07576.00580.00575.00580.0049002835200
2017-06-06580.00580.00576.00576.0058003347500
2017-06-05579.00580.00573.00574.0098005649500
2017-06-02578.00579.00571.00577.00100005774100
2017-06-01569.00575.00569.00575.0084004807700
2017-05-31578.00578.00569.00569.0064003666800
2017-05-30572.00572.00567.00568.0091005176200
2017-05-29570.00576.00570.00573.0048002756400
2017-05-26578.00580.00570.00570.0031001777300
2017-05-25575.00579.00572.00576.0039002242900
2017-05-24576.00579.00574.00575.0028001615200
2017-05-23574.00579.00570.00576.00104005985600
2017-05-22563.00572.00563.00570.00168009541300
2017-05-19561.00568.00561.00568.00143008083200
2017-05-18563.00568.00563.00567.0044002489500
2017-05-17567.00569.00566.00568.0042002383000
2017-05-16570.00570.00568.00569.0037002105900
2017-05-15569.00570.00567.00567.0057003238600
2017-05-12571.00572.00566.00568.0046002619500
2017-05-11567.00570.00567.00570.0049002788500
2017-05-10565.00568.00560.00567.0074004177800
2017-05-09570.00572.00560.00567.0096005437500
2017-05-08566.00570.00558.00569.00119006728200
2017-05-02568.00572.00555.00568.0089005049700
2017-05-01556.00564.00556.00564.0065003632300
2017-04-28559.00568.00559.00561.0077004328600
2017-04-27566.00566.00551.00558.0055003068000
2017-04-26556.00564.00556.00560.0040002246000
2017-04-25555.00563.00555.00561.0029001625100
2017-04-24560.00569.00553.00554.0049002740500
2017-04-21556.00559.00556.00558.0028001559600
2017-04-20551.00557.00551.00554.0045002490600
2017-04-19559.00559.00549.00549.0047002589500
2017-04-18555.00556.00548.00549.0030001650000
2017-04-17550.00564.00550.00557.0029001608300
2017-04-14554.00557.00550.00550.0035001933200
2017-04-13545.00560.00545.00548.0055003028800
2017-04-12571.00571.00546.00547.001920010597300
2017-04-11575.00575.00563.00569.0076004329200
2017-04-10567.00570.00557.00568.00122006911100
2017-04-07553.00563.00551.00557.0078004338100
2017-04-06556.00556.00546.00547.00120006596100
2017-04-05561.00562.00551.00556.0048002674900
2017-04-04549.00556.00545.00556.00142007825200
2017-04-03565.00580.00540.00543.005240029129000
2017-03-31569.00572.00565.00565.0091005167600
2017-03-30572.00577.00564.00569.001860010618300
2017-03-29569.00574.00560.00570.002570014598000
2017-03-28589.00589.00580.00581.008260048484900
2017-03-27591.00591.00582.00586.004150024402700
2017-03-24585.00595.00585.00587.0093005486600
2017-03-23581.00595.00581.00595.00116006812900
2017-03-22594.00594.00585.00588.00110006491900
2017-03-21593.00597.00593.00596.0088005229900
2017-03-17593.00597.00593.00595.00111006589600
2017-03-16593.00595.00592.00593.0053003145200
2017-03-15595.00596.00591.00595.0086005109800
2017-03-14591.00597.00591.00596.0038002259100
2017-03-13597.00597.00593.00597.0078004647500
2017-03-10598.00598.00594.00597.00107006389900
2017-03-09592.00592.00588.00588.0044002592100
2017-03-08591.00595.00590.00593.0040002371800
2017-03-07594.00594.00590.00591.0041002428400
2017-03-06592.00595.00590.00594.0053003138000
2017-03-03588.00595.00586.00592.00119007038700
2017-03-02582.00587.00582.00587.0048002809800
2017-03-01590.00590.00576.00582.0093005420700
2017-02-28583.00589.00583.00589.0057003351600
2017-02-27585.00589.00580.00583.0069004022400
2017-02-24585.00585.00578.00582.0064003713100
2017-02-23583.00585.00580.00582.0024001398900
2017-02-22582.00585.00582.00584.0038002214800
2017-02-21587.00587.00575.00581.0089005171900
2017-02-20587.00588.00585.00586.0057003339800
2017-02-17587.00587.00582.00585.0037002163100
2017-02-16588.00588.00584.00585.0056003285500
2017-02-15584.00586.00580.00585.0075004377600
2017-02-14584.00584.00582.00583.0087005071900
2017-02-13583.00583.00580.00583.0065003777800
2017-02-10582.00583.00576.00583.0027001568100
2017-02-09576.00581.00576.00581.0056003245300
2017-02-08579.00580.00575.00576.0074004278500
2017-02-07573.00578.00570.00573.0046002637100
2017-02-06567.00580.00566.00573.0072004134900
2017-02-03562.00567.00560.00563.0044002472500
2017-02-02570.00570.00561.00562.0045002538600
2017-02-01565.00565.00554.00563.0098005488700
2017-01-31571.00576.00567.00567.0060003421600
2017-01-30570.00580.00569.00571.0096005505500
2017-01-27569.00573.00568.00569.0045002565700
2017-01-26571.00571.00564.00568.0047002666300
2017-01-25570.00572.00569.00569.0066003763000
2017-01-24571.00571.00553.00571.0085004789800
2017-01-23571.00577.00567.00568.0053003025900
2017-01-20554.00584.00551.00571.001860010534700
2017-01-19552.00552.00551.00551.0026001434800
2017-01-18550.00552.00548.00551.0059003244700
2017-01-17552.00554.00551.00551.0041002262200
2017-01-16554.00555.00553.00553.0019001052300
2017-01-13553.00557.00553.00554.0039002159800
2017-01-12561.00561.00557.00559.0045002518800
2017-01-11555.00562.00555.00561.0051002851900
2017-01-10548.00555.00548.00555.0053002931800
2017-01-06546.00550.00545.00548.0069003779900
2017-01-05547.00552.00547.00551.00110006044700
2017-01-04542.00550.00541.00547.00115006276500
2016-12-30544.00546.00540.00540.0086004669700
2016-12-29544.00546.00543.00545.0070003812500
2016-12-28542.00545.00542.00543.0063003423700
2016-12-27545.00545.00540.00542.001920010423200
2016-12-26543.00549.00542.00543.00162008807000
2016-12-22551.00551.00544.00547.00131007151300
2016-12-21550.00555.00549.00551.0061003362400
2016-12-20549.00550.00546.00550.0086004715500
2016-12-19551.00551.00548.00549.0066003627200
2016-12-16552.00555.00545.00552.0066003638300
2016-12-15555.00555.00545.00552.0091005025900
2016-12-14556.00556.00551.00555.0062003436700
2016-12-13550.00560.00550.00558.00143007933200
2016-12-12551.00556.00551.00556.0065003603100
2016-12-09553.00556.00551.00551.00174009630300
2016-12-08559.00559.00553.00558.0086004788800
2016-12-07556.00560.00555.00557.0092005136300
2016-12-06563.00563.00555.00555.0047002617800
2016-12-05567.00567.00554.00556.0069003863900
2016-12-02561.00564.00560.00562.0044002470100
2016-12-01565.00566.00560.00563.0081004565400
2016-11-30569.00569.00559.00563.0091005110100
2016-11-29560.00569.00558.00569.0064003610800
2016-11-28558.00564.00550.00564.0078004342300
2016-11-25562.00562.00555.00558.0082004572400
2016-11-24550.00559.00545.00556.00118006524500
2016-11-22536.00550.00536.00550.0079004313400
2016-11-21529.00539.00529.00536.0081004325400
2016-11-18533.00533.00528.00529.0055002914300
2016-11-17531.00533.00529.00533.0037001965600
2016-11-16535.00535.00528.00532.0066003503200
2016-11-15538.00538.00534.00535.001600858000
2016-11-14520.00536.00520.00533.0068003582800
2016-11-11534.00536.00518.00520.00180009456500
2016-11-10540.00540.00531.00533.0060003215300
2016-11-09540.00540.00520.00520.0087004567200
2016-11-08537.00541.00528.00530.0048002556000
2016-11-07530.00550.00530.00537.0081004347100
2016-11-04546.00546.00525.00534.0093005008600
2016-11-02549.00549.00545.00545.0083004536800
2016-11-01550.00551.00548.00550.0041002254200
2016-10-31552.00553.00546.00549.0091005012600
2016-10-28557.00557.00552.00557.00157008728500
2016-10-27557.00557.00556.00556.0067003728300
2016-10-26557.00557.00551.00555.0037002053000
2016-10-25553.00556.00552.00556.0029001608400
2016-10-24554.00558.00553.00555.0060003330400
2016-10-21553.00555.00551.00554.0072003984000
2016-10-20553.00557.00553.00556.0020001111100
2016-10-19551.00558.00551.00557.0053002939000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog