[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 
2017-06-23579.00583.00578.00581.0066003826400
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
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

   ※ 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