[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 
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
2016-10-18559.00559.00551.00557.0075004149100
2016-10-17560.00560.00557.00558.0072004022300
2016-10-14559.00559.00558.00559.0019001061400
2016-10-13560.00560.00556.00557.0031001732200
2016-10-12555.00560.00555.00558.0054003007900
2016-10-11556.00556.00554.00556.0041002277200
2016-10-07560.00560.00553.00556.0044002447100
2016-10-06552.00557.00550.00553.0097005364400
2016-10-05558.00559.00556.00557.0053002953300
2016-10-04556.00558.00554.00558.0032001779900
2016-10-03555.00560.00552.00553.0060003329000
2016-09-30555.00570.00549.00556.00124006890700
2016-09-29557.00559.00550.00558.00170009441800
2016-09-28560.00568.00549.00561.004320024153400
2016-09-27574.00580.00566.00580.0013100075143500
2016-09-26581.00581.00575.00580.003180018398600
2016-09-23576.00581.00576.00581.001800010403600
2016-09-21577.00582.00575.00582.00172009938300
2016-09-20578.00582.00576.00580.00127007349000
2016-09-16579.00579.00571.00576.00107006141800
2016-09-15576.00579.00568.00579.00125007172500
2016-09-14573.00577.00571.00576.0071004075000
2016-09-13573.00574.00571.00573.00106006072200
2016-09-12570.00575.00570.00574.0086004921200
2016-09-09572.00580.00572.00578.00120006892800
2016-09-08571.00577.00568.00575.0060003440200
2016-09-07572.00578.00571.00573.0099005677800
2016-09-06570.00578.00570.00578.0082004713400
2016-09-05572.00574.00563.00572.0092005254800
2016-09-02571.00571.00562.00570.0039002218600
2016-09-01565.00570.00557.00568.0057003229900
2016-08-31558.00563.00557.00563.0077004315600
2016-08-30551.00560.00551.00559.0058003225800
2016-08-29554.00554.00545.00554.0060003310600
2016-08-26537.00550.00532.00546.0092004988700
2016-08-25533.00538.00531.00538.0056002997300
2016-08-24522.00534.00522.00533.0042002227000
2016-08-23533.00534.00522.00530.0061003232400
2016-08-22529.00534.00528.00532.0055002921000
2016-08-19525.00529.00525.00529.001100580400
2016-08-18528.00530.00524.00526.0046002425800
2016-08-17525.00530.00520.00528.0067003518200
2016-08-16528.00531.00525.00525.0066003480800
2016-08-15534.00534.00526.00533.0050002644400
2016-08-12525.00528.00525.00528.0037001948100
2016-08-10519.00531.00519.00527.0041002150700
2016-08-09522.00524.00520.00523.001900991300
2016-08-08520.00523.00518.00522.0030001561400
2016-08-05531.00531.00520.00520.0090004723600
2016-08-04526.00533.00526.00529.0038002005800
2016-08-03531.00532.00526.00529.0092004870500
2016-08-02534.00535.00531.00531.0027001439700
2016-08-01533.00545.00532.00533.0046002467100
2016-07-29537.00539.00533.00535.0082004391100
2016-07-28535.00543.00532.00543.0077004131900
2016-07-27540.00542.00538.00540.0041002214500
2016-07-26545.00554.00533.00534.0069003747400
2016-07-25537.00541.00537.00541.0025001344400
2016-07-22539.00539.00532.00537.001500802400
2016-07-21540.00540.00535.00540.0046002476600
2016-07-20538.00538.00527.00535.0039002065500
2016-07-19531.00537.00525.00532.00109005793800
2016-07-15542.00543.00531.00531.0077004115200
2016-07-14532.00550.00532.00548.0062003379800
2016-07-13541.00541.00531.00532.0099005310300
2016-07-12554.00600.00530.00534.0010640060052100
2016-07-11548.00554.00539.00550.0087004753700
2016-07-08559.00559.00527.00548.00100005443700
2016-07-07562.00562.00549.00551.0056003108700
2016-07-06550.00555.00548.00552.0059003255800
2016-07-05563.00563.00555.00562.0077004313000
2016-07-04568.00568.00542.00564.00106005883600
2016-07-01545.00567.00537.00567.0085004706800
2016-06-30544.00549.00537.00545.00110005974600
2016-06-29560.00561.00545.00548.00179009939100
2016-06-28520.00547.00520.00544.0096005112800
2016-06-27522.00532.00520.00532.00115006047700
2016-06-24544.00544.00500.00515.002880014745900
2016-06-23549.00549.00538.00547.0030001631000
2016-06-22550.00550.00544.00550.0032001753000
2016-06-21550.00550.00530.00550.0082004457100
2016-06-20540.00550.00526.00550.00136007391100
2016-06-17525.00531.00524.00530.0070003690500
2016-06-16540.00540.00519.00523.0075003931200
2016-06-15525.00541.00525.00537.0067003588600
2016-06-14545.00545.00518.00533.00156008270900
2016-06-13546.00546.00522.00543.002560013832200
2016-06-10533.00545.00528.00545.002290012274600
2016-06-09521.00527.00521.00527.0030001572700
2016-06-08522.00529.00520.00525.0039002041900
2016-06-07524.00525.00524.00524.001400734200
2016-06-06528.00528.00521.00524.0048002517800
2016-06-03519.00527.00519.00527.0052002711200
2016-06-02520.00525.00511.00519.0075003904600
2016-06-01524.00526.00521.00523.0051002672300
2016-05-31521.00525.00520.00524.0076003973600
2016-05-30521.00521.00515.00521.0054002807900
2016-05-27520.00520.00511.00520.0042002168200
2016-05-26518.00520.00512.00520.0025001293400
2016-05-25520.00520.00516.00520.0055002849300
2016-05-24514.00520.00514.00517.0026001341900
2016-05-23512.00519.00509.00518.0093004776900
2016-05-20501.00514.00501.00514.0064003269800
2016-05-19511.00511.00497.00501.0085004253500
2016-05-18501.00505.00500.00501.0053002660000
2016-05-17500.00504.00500.00503.0038001908100
2016-05-16514.00515.00490.00499.0069003471300
2016-05-13532.00533.00514.00514.00141007366200
2016-05-12499.00525.00497.00522.002200011252200
2016-05-11495.00499.00489.00496.00152007518600
2016-05-10489.00494.00487.00489.00123006027400
2016-05-09486.00502.00483.00485.002380011625500
2016-05-06495.00498.00483.00486.002820013806700
2016-05-02494.00501.00493.00498.002830014070500
2016-04-28507.00522.00495.00498.0012750064134700
2016-04-27545.00553.00535.00537.005910031844500
2016-04-26555.00564.00549.00552.00161008957300
2016-04-25559.00562.00550.00555.0058003212300
2016-04-22561.00563.00552.00556.00101005639000
2016-04-21567.00567.00554.00564.00121006819900
2016-04-20561.00566.00551.00551.0076004247100
2016-04-19551.00566.00547.00560.0032001786200
2016-04-18554.00558.00534.00541.00112006111200
2016-04-15555.00574.00550.00564.00160008948500
2016-04-14536.00560.00531.00549.00110005970800
2016-04-13528.00535.00523.00527.00104005495400
2016-04-12520.00528.00518.00520.00119006214100
2016-04-11537.00539.00510.00518.004290022439900
2016-04-08564.00564.00540.00546.002370013040300
2016-04-07555.00571.00545.00564.00127007080400
2016-04-06556.00569.00550.00565.00126007021800
2016-04-05564.00571.00554.00559.00121006822000
2016-04-04572.00599.00561.00569.00165009492900
2016-04-01602.00602.00575.00576.00152008865500
2016-03-31606.00606.00580.00592.002530015015100
2016-03-30599.00604.00590.00604.003370020167600
2016-03-29599.00603.00593.00595.005930035429800
2016-03-28605.00610.00598.00609.00170200102926500
2016-03-25613.00624.00606.00615.002910017924800
2016-03-24618.00620.00607.00611.00123007551000
2016-03-23609.00630.00609.00620.002510015512300
2016-03-22600.00605.00597.00604.001710010293100
2016-03-18601.00605.00591.00599.00147008813700
2016-03-17626.00626.00592.00603.002530015380500
2016-03-16622.00635.00620.00629.001690010597500
2016-03-15640.00643.00620.00627.002670016915000
2016-03-14647.00648.00636.00641.002310014846100
2016-03-11630.00646.00628.00646.002580016448400
2016-03-10621.00645.00621.00644.002550016193000
2016-03-09619.00622.00609.00614.002090012885200
2016-03-08602.00620.00601.00618.002780016991900
2016-03-07598.00602.00585.00596.001700010106200
2016-03-04586.00590.00572.00580.0097005657000
2016-03-03560.00598.00556.00585.00163009365200
2016-03-02554.00559.00550.00558.00160008864100
2016-03-01549.00558.00541.00544.0085004666700
2016-02-29538.00561.00538.00552.00100005535900
2016-02-26521.00563.00521.00538.00138007424500
2016-02-25510.00526.00510.00525.0078004061000
2016-02-24520.00522.00514.00516.0091004710500
2016-02-23529.00529.00510.00517.0087004512500
2016-02-22508.00530.00508.00516.0061003170700
2016-02-19505.00515.00505.00508.0089004533000
2016-02-18506.00516.00501.00505.00117005945900
2016-02-17501.00508.00493.00494.00114005709600
2016-02-16510.00517.00490.00493.00184009284500
2016-02-15523.00523.00503.00512.00107005502800
2016-02-12496.00496.00473.00479.003340016252900
2016-02-10526.00534.00501.00503.00184009496000
2016-02-09541.00541.00515.00522.00168008899000
2016-02-08541.00556.00539.00550.0076004159600
2016-02-05534.00555.00534.00541.001940010482800
2016-02-04557.00558.00542.00544.00126006956300
2016-02-03564.00565.00552.00557.00147008214600
2016-02-02553.00572.00553.00566.00136007673500
2016-02-01560.00564.00550.00562.002330013043500
2016-01-29572.00580.00560.00568.0079004496000
2016-01-28571.00584.00555.00578.0085004865000
2016-01-27580.00580.00567.00571.0062003548800
2016-01-26560.00571.00556.00563.00102005738400
2016-01-25557.00575.00550.00571.00126007102800
2016-01-22502.00543.00495.00536.003030015633300
2016-01-21546.00546.00500.00506.002020010670400
2016-01-20567.00568.00545.00546.00171009502400
2016-01-19570.00579.00560.00561.00158008932400
2016-01-18570.00572.00562.00570.00133007565100
2016-01-15601.00601.00582.00584.0096005646300
2016-01-14600.00600.00585.00588.001980011681000
2016-01-13588.00609.00588.00601.00113006780500
2016-01-12605.00613.00586.00587.001880011174100
2016-01-08607.00610.00580.00604.002390014265100
2016-01-07608.00615.00604.00607.00113006863900
2016-01-06625.00635.00613.00614.00117007278300
2016-01-05610.00624.00606.00623.00103006320700
2016-01-04630.00633.00611.00611.00135008401700
2015-12-30635.00640.00625.00626.003030019132700
2015-12-29585.00621.00585.00605.002420014677700
2015-12-28567.00587.00567.00578.00148008526400
2015-12-25580.00583.00567.00569.006290036017600
2015-12-24606.00607.00585.00587.004970029716700
2015-12-22610.00612.00606.00606.002280013870400
2015-12-21610.00619.00610.00612.001900011638800
2015-12-18635.00635.00622.00622.0090005640800
2015-12-17626.00637.00625.00630.00127007979800
2015-12-16626.00629.00618.00621.00117007283200
2015-12-15620.00650.00620.00624.002270014269600
2015-12-14610.00618.00608.00615.002880017626300
2015-12-11621.00630.00621.00627.001890011808900
2015-12-10637.00637.00614.00623.002130013345000
2015-12-09635.00647.00635.00637.001810011560600
2015-12-08652.00652.00643.00649.002190014173500
2015-12-07657.00657.00651.00651.00128008372300
2015-12-04661.00661.00648.00652.002400015669200
2015-12-03656.00662.00653.00661.001760011610200

   ※ 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