3067 (株)東京一番フーズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 463 | 469 | 452 | 464 | 29,000 | 464 |
| 2025-04-03 | 465 | 467 | 463 | 464 | 18,700 | 464 |
| 2025-04-02 | 467 | 468 | 466 | 466 | 19,800 | 466 |
| 2025-04-01 | 470 | 472 | 470 | 472 | 2,400 | 472 |
| 2025-03-31 | 468 | 472 | 466 | 467 | 19,100 | 467 |
| 2025-03-28 | 471 | 472 | 468 | 472 | 75,800 | 472 |
| 2025-03-27 | 470 | 475 | 470 | 475 | 168,100 | 475 |
| 2025-03-26 | 472 | 475 | 471 | 472 | 53,800 | 472 |
| 2025-03-25 | 473 | 476 | 471 | 473 | 39,600 | 473 |
| 2025-03-24 | 475 | 476 | 473 | 473 | 34,300 | 473 |
| 2025-03-21 | 478 | 479 | 475 | 477 | 18,300 | 477 |
| 2025-03-19 | 480 | 482 | 477 | 478 | 27,100 | 478 |
| 2025-03-18 | 480 | 481 | 479 | 480 | 18,700 | 480 |
| 2025-03-17 | 480 | 481 | 479 | 480 | 18,600 | 480 |
| 2025-03-14 | 478 | 481 | 478 | 481 | 15,600 | 481 |
| 2025-03-13 | 480 | 480 | 477 | 480 | 15,000 | 480 |
| 2025-03-12 | 481 | 481 | 478 | 479 | 11,200 | 479 |
| 2025-03-11 | 479 | 480 | 477 | 480 | 5,700 | 480 |
| 2025-03-10 | 478 | 481 | 477 | 480 | 20,100 | 480 |
| 2025-03-07 | 478 | 479 | 477 | 478 | 4,200 | 478 |
| 2025-03-06 | 478 | 481 | 478 | 480 | 14,900 | 480 |
| 2025-03-05 | 476 | 480 | 476 | 480 | 11,300 | 480 |
| 2025-03-04 | 478 | 478 | 476 | 478 | 11,900 | 478 |
| 2025-03-03 | 477 | 478 | 476 | 478 | 6,700 | 478 |
| 2025-02-28 | 477 | 479 | 475 | 476 | 6,600 | 476 |
| 2025-02-27 | 476 | 480 | 476 | 477 | 9,800 | 477 |
| 2025-02-26 | 479 | 480 | 475 | 480 | 13,000 | 480 |
| 2025-02-25 | 479 | 481 | 476 | 479 | 9,400 | 479 |
| 2025-02-21 | 473 | 478 | 473 | 475 | 7,900 | 475 |
| 2025-02-20 | 475 | 476 | 473 | 475 | 8,000 | 475 |
| 2025-02-19 | 477 | 477 | 474 | 475 | 6,500 | 475 |
| 2025-02-18 | 478 | 478 | 473 | 473 | 5,300 | 473 |
| 2025-02-17 | 482 | 482 | 470 | 477 | 21,200 | 477 |
| 2025-02-14 | 480 | 482 | 474 | 482 | 15,400 | 482 |
| 2025-02-13 | 481 | 483 | 480 | 480 | 6,600 | 480 |
| 2025-02-12 | 478 | 483 | 478 | 481 | 7,700 | 481 |
| 2025-02-10 | 476 | 484 | 474 | 480 | 17,000 | 480 |
| 2025-02-07 | 473 | 478 | 470 | 476 | 14,800 | 476 |
| 2025-02-06 | 471 | 473 | 470 | 470 | 5,300 | 470 |
| 2025-02-05 | 472 | 475 | 470 | 474 | 5,800 | 474 |
| 2025-02-04 | 470 | 473 | 469 | 471 | 5,700 | 471 |
| 2025-02-03 | 465 | 470 | 465 | 470 | 9,700 | 470 |
| 2025-01-31 | 466 | 469 | 464 | 469 | 36,300 | 469 |
| 2025-01-30 | 476 | 480 | 459 | 459 | 121,500 | 459 |
| 2025-01-29 | 478 | 478 | 476 | 476 | 9,900 | 476 |
| 2025-01-28 | 477 | 478 | 476 | 476 | 10,300 | 476 |
| 2025-01-27 | 477 | 484 | 477 | 477 | 13,200 | 477 |
| 2025-01-24 | 479 | 483 | 477 | 477 | 14,600 | 477 |
| 2025-01-23 | 482 | 482 | 475 | 480 | 7,500 | 480 |
| 2025-01-22 | 480 | 484 | 478 | 482 | 4,200 | 482 |
| 2025-01-21 | 481 | 481 | 475 | 480 | 14,300 | 480 |
| 2025-01-20 | 478 | 482 | 476 | 482 | 11,200 | 482 |
| 2025-01-17 | 480 | 481 | 479 | 479 | 11,800 | 479 |
| 2025-01-16 | 482 | 483 | 480 | 480 | 15,000 | 480 |
| 2025-01-15 | 486 | 487 | 482 | 482 | 9,100 | 482 |
| 2025-01-14 | 491 | 491 | 484 | 485 | 18,700 | 485 |
| 2025-01-10 | 494 | 494 | 488 | 489 | 5,700 | 489 |
| 2025-01-09 | 490 | 492 | 489 | 490 | 9,200 | 490 |
| 2025-01-08 | 490 | 494 | 490 | 492 | 6,800 | 492 |
| 2025-01-07 | 490 | 494 | 489 | 493 | 10,300 | 493 |
| 2025-01-06 | 489 | 497 | 486 | 490 | 19,300 | 490 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-06-26]1株→5株