3067 (株)東京一番フーズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 504 | 504 | 500 | 504 | 5,400 | 504 |
| 2024-11-20 | 501 | 501 | 500 | 501 | 6,700 | 501 |
| 2024-11-19 | 504 | 504 | 502 | 504 | 1,700 | 504 |
| 2024-11-18 | 505 | 505 | 502 | 505 | 10,500 | 505 |
| 2024-11-15 | 504 | 505 | 497 | 503 | 15,900 | 503 |
| 2024-11-14 | 503 | 503 | 500 | 502 | 4,600 | 502 |
| 2024-11-13 | 502 | 502 | 499 | 501 | 3,400 | 501 |
| 2024-11-12 | 497 | 503 | 497 | 502 | 6,200 | 502 |
| 2024-11-11 | 499 | 499 | 496 | 496 | 1,400 | 496 |
| 2024-11-08 | 499 | 499 | 496 | 497 | 3,800 | 497 |
| 2024-11-07 | 495 | 499 | 495 | 499 | 900 | 499 |
| 2024-11-06 | 494 | 496 | 492 | 496 | 5,700 | 496 |
| 2024-11-05 | 490 | 496 | 490 | 496 | 9,100 | 496 |
| 2024-11-01 | 493 | 496 | 493 | 495 | 3,800 | 495 |
| 2024-10-31 | 492 | 496 | 490 | 494 | 9,900 | 494 |
| 2024-10-30 | 498 | 498 | 490 | 490 | 66,200 | 490 |
| 2024-10-29 | 497 | 500 | 497 | 500 | 4,700 | 500 |
| 2024-10-28 | 495 | 498 | 495 | 498 | 4,300 | 498 |
| 2024-10-25 | 498 | 498 | 492 | 495 | 9,900 | 495 |
| 2024-10-24 | 501 | 501 | 497 | 498 | 5,400 | 498 |
| 2024-10-23 | 500 | 502 | 500 | 501 | 3,800 | 501 |
| 2024-10-22 | 499 | 501 | 498 | 500 | 7,500 | 500 |
| 2024-10-21 | 501 | 501 | 499 | 500 | 12,000 | 500 |
| 2024-10-18 | 501 | 503 | 501 | 503 | 3,000 | 503 |
| 2024-10-17 | 502 | 503 | 501 | 502 | 5,400 | 502 |
| 2024-10-16 | 503 | 505 | 502 | 503 | 4,700 | 503 |
| 2024-10-15 | 507 | 507 | 503 | 503 | 6,200 | 503 |
| 2024-10-11 | 503 | 506 | 502 | 505 | 5,600 | 505 |
| 2024-10-10 | 504 | 507 | 502 | 502 | 4,900 | 502 |
| 2024-10-09 | 508 | 510 | 503 | 506 | 14,900 | 506 |
| 2024-10-08 | 508 | 509 | 506 | 509 | 18,300 | 509 |
| 2024-10-07 | 508 | 508 | 505 | 505 | 3,000 | 505 |
| 2024-10-04 | 507 | 507 | 503 | 506 | 8,900 | 506 |
| 2024-10-03 | 503 | 508 | 503 | 508 | 9,300 | 508 |
| 2024-10-02 | 506 | 506 | 501 | 502 | 11,700 | 502 |
| 2024-10-01 | 509 | 509 | 502 | 506 | 9,900 | 506 |
| 2024-09-30 | 505 | 511 | 502 | 504 | 20,600 | 504 |
| 2024-09-27 | 507 | 510 | 500 | 508 | 115,300 | 508 |
| 2024-09-26 | 525 | 525 | 512 | 512 | 459,200 | 512 |
| 2024-09-25 | 518 | 520 | 515 | 520 | 66,600 | 520 |
| 2024-09-24 | 515 | 518 | 515 | 518 | 37,200 | 518 |
| 2024-09-20 | 512 | 516 | 512 | 515 | 8,000 | 515 |
| 2024-09-19 | 513 | 517 | 513 | 515 | 8,800 | 515 |
| 2024-09-18 | 515 | 515 | 511 | 515 | 7,700 | 515 |
| 2024-09-17 | 515 | 515 | 513 | 514 | 9,300 | 514 |
| 2024-09-13 | 515 | 515 | 513 | 513 | 5,900 | 513 |
| 2024-09-12 | 514 | 515 | 513 | 513 | 5,100 | 513 |
| 2024-09-11 | 515 | 515 | 511 | 512 | 4,400 | 512 |
| 2024-09-10 | 512 | 515 | 510 | 515 | 8,600 | 515 |
| 2024-09-09 | 508 | 514 | 508 | 511 | 9,000 | 511 |
| 2024-09-06 | 511 | 515 | 510 | 514 | 11,200 | 514 |
| 2024-09-05 | 510 | 515 | 509 | 510 | 11,400 | 510 |
| 2024-09-04 | 514 | 518 | 510 | 510 | 13,700 | 510 |
| 2024-09-03 | 516 | 518 | 515 | 516 | 5,600 | 516 |
| 2024-09-02 | 516 | 516 | 514 | 516 | 15,700 | 516 |
| 2024-08-30 | 513 | 514 | 511 | 514 | 5,100 | 514 |
| 2024-08-29 | 512 | 515 | 511 | 512 | 7,300 | 512 |
| 2024-08-28 | 511 | 513 | 511 | 511 | 3,800 | 511 |
| 2024-08-27 | 513 | 514 | 511 | 512 | 3,500 | 512 |
| 2024-08-26 | 511 | 514 | 508 | 514 | 3,100 | 514 |
| 2024-08-23 | 512 | 514 | 510 | 514 | 7,800 | 514 |
| 2024-08-22 | 513 | 513 | 511 | 511 | 7,000 | 511 |
| 2024-08-21 | 508 | 511 | 508 | 511 | 4,100 | 511 |
| 2024-08-20 | 511 | 513 | 511 | 513 | 9,800 | 513 |
| 2024-08-19 | 510 | 510 | 507 | 510 | 2,400 | 510 |
| 2024-08-16 | 509 | 510 | 506 | 507 | 6,800 | 507 |
| 2024-08-15 | 508 | 510 | 507 | 509 | 3,100 | 509 |
| 2024-08-14 | 504 | 508 | 503 | 507 | 3,600 | 507 |
| 2024-08-13 | 506 | 507 | 503 | 504 | 7,000 | 504 |
| 2024-08-09 | 504 | 511 | 504 | 506 | 16,600 | 506 |
| 2024-08-08 | 508 | 508 | 500 | 507 | 15,800 | 507 |
| 2024-08-07 | 495 | 508 | 487 | 506 | 15,700 | 506 |
| 2024-08-06 | 461 | 495 | 461 | 477 | 27,300 | 477 |
| 2024-08-05 | 499 | 500 | 460 | 460 | 40,600 | 460 |
| 2024-08-02 | 508 | 508 | 502 | 502 | 22,100 | 502 |
| 2024-08-01 | 508 | 512 | 508 | 509 | 9,500 | 509 |
| 2024-07-31 | 507 | 511 | 507 | 511 | 7,900 | 511 |
| 2024-07-30 | 519 | 519 | 506 | 506 | 53,400 | 506 |
| 2024-07-29 | 519 | 519 | 516 | 519 | 9,400 | 519 |
| 2024-07-26 | 517 | 520 | 516 | 517 | 8,600 | 517 |
| 2024-07-25 | 515 | 519 | 515 | 516 | 8,500 | 516 |
| 2024-07-24 | 516 | 518 | 515 | 516 | 4,900 | 516 |
| 2024-07-23 | 516 | 518 | 516 | 516 | 4,500 | 516 |
| 2024-07-22 | 518 | 518 | 515 | 517 | 3,900 | 517 |
| 2024-07-19 | 516 | 519 | 515 | 519 | 6,300 | 519 |
| 2024-07-18 | 516 | 519 | 516 | 519 | 5,400 | 519 |
| 2024-07-17 | 516 | 518 | 516 | 516 | 3,100 | 516 |
| 2024-07-16 | 519 | 519 | 516 | 516 | 4,600 | 516 |
| 2024-07-12 | 517 | 519 | 516 | 519 | 6,000 | 519 |
| 2024-07-11 | 516 | 517 | 515 | 517 | 4,800 | 517 |
| 2024-07-10 | 516 | 517 | 515 | 515 | 10,200 | 515 |
| 2024-07-09 | 516 | 517 | 515 | 515 | 7,700 | 515 |
| 2024-07-08 | 515 | 518 | 515 | 516 | 7,100 | 516 |
| 2024-07-05 | 517 | 518 | 515 | 515 | 6,800 | 515 |
| 2024-07-04 | 517 | 518 | 515 | 518 | 4,700 | 518 |
| 2024-07-03 | 516 | 518 | 515 | 516 | 8,400 | 516 |
| 2024-07-02 | 518 | 521 | 516 | 516 | 12,600 | 516 |
| 2024-07-01 | 518 | 519 | 516 | 518 | 7,700 | 518 |
| 2024-06-28 | 518 | 518 | 515 | 516 | 11,700 | 516 |
| 2024-06-27 | 519 | 519 | 515 | 515 | 12,000 | 515 |
| 2024-06-26 | 517 | 520 | 516 | 520 | 6,700 | 520 |
| 2024-06-25 | 518 | 520 | 517 | 517 | 7,600 | 517 |
| 2024-06-24 | 517 | 517 | 515 | 516 | 4,900 | 516 |
| 2024-06-21 | 515 | 516 | 515 | 516 | 3,200 | 516 |
| 2024-06-20 | 515 | 515 | 514 | 515 | 3,400 | 515 |
| 2024-06-19 | 515 | 515 | 512 | 515 | 3,000 | 515 |
| 2024-06-18 | 515 | 515 | 513 | 513 | 4,100 | 513 |
| 2024-06-17 | 511 | 515 | 511 | 512 | 4,200 | 512 |
| 2024-06-14 | 515 | 515 | 511 | 514 | 4,400 | 514 |
| 2024-06-13 | 510 | 516 | 510 | 516 | 4,000 | 516 |
| 2024-06-12 | 513 | 513 | 510 | 511 | 3,500 | 511 |
| 2024-06-11 | 513 | 513 | 511 | 513 | 4,300 | 513 |
| 2024-06-10 | 513 | 513 | 511 | 512 | 3,400 | 512 |
| 2024-06-07 | 512 | 513 | 509 | 512 | 4,900 | 512 |
| 2024-06-06 | 511 | 511 | 510 | 511 | 1,600 | 511 |
| 2024-06-05 | 514 | 514 | 511 | 511 | 4,100 | 511 |
| 2024-06-04 | 512 | 514 | 512 | 514 | 2,500 | 514 |
| 2024-06-03 | 512 | 515 | 512 | 514 | 2,400 | 514 |
| 2024-05-31 | 505 | 513 | 505 | 511 | 3,200 | 511 |
| 2024-05-30 | 512 | 512 | 506 | 506 | 21,100 | 506 |
| 2024-05-29 | 513 | 515 | 512 | 514 | 4,700 | 514 |
| 2024-05-28 | 514 | 515 | 513 | 513 | 4,700 | 513 |
| 2024-05-27 | 515 | 517 | 514 | 514 | 2,900 | 514 |
| 2024-05-24 | 514 | 515 | 513 | 515 | 3,400 | 515 |
| 2024-05-23 | 514 | 515 | 513 | 514 | 2,300 | 514 |
| 2024-05-22 | 516 | 516 | 512 | 512 | 3,300 | 512 |
| 2024-05-21 | 515 | 515 | 511 | 513 | 3,900 | 513 |
| 2024-05-20 | 511 | 516 | 511 | 513 | 3,400 | 513 |
| 2024-05-17 | 514 | 514 | 512 | 512 | 1,100 | 512 |
| 2024-05-16 | 516 | 516 | 510 | 514 | 5,900 | 514 |
| 2024-05-15 | 514 | 516 | 512 | 516 | 3,600 | 516 |
| 2024-05-14 | 510 | 515 | 510 | 511 | 6,400 | 511 |
| 2024-05-13 | 513 | 513 | 508 | 508 | 11,100 | 508 |
| 2024-05-10 | 517 | 517 | 512 | 515 | 4,900 | 515 |
| 2024-05-09 | 510 | 516 | 510 | 515 | 8,300 | 515 |
| 2024-05-08 | 519 | 519 | 508 | 508 | 15,600 | 508 |
| 2024-05-07 | 518 | 520 | 515 | 515 | 23,800 | 515 |
| 2024-05-02 | 528 | 528 | 517 | 517 | 69,900 | 517 |
| 2024-05-01 | 510 | 534 | 510 | 533 | 54,200 | 533 |
| 2024-04-30 | 508 | 514 | 507 | 511 | 15,700 | 511 |
| 2024-04-26 | 508 | 508 | 504 | 504 | 21,600 | 504 |
| 2024-04-25 | 506 | 509 | 506 | 509 | 5,500 | 509 |
| 2024-04-24 | 506 | 509 | 505 | 508 | 2,300 | 508 |
| 2024-04-23 | 508 | 510 | 506 | 506 | 7,900 | 506 |
| 2024-04-22 | 509 | 510 | 505 | 509 | 5,600 | 509 |
| 2024-04-19 | 506 | 506 | 503 | 505 | 5,900 | 505 |
| 2024-04-18 | 504 | 506 | 504 | 506 | 4,300 | 506 |
| 2024-04-17 | 508 | 508 | 504 | 504 | 8,200 | 504 |
| 2024-04-16 | 508 | 510 | 506 | 506 | 6,500 | 506 |
| 2024-04-15 | 509 | 509 | 507 | 508 | 6,300 | 508 |
| 2024-04-12 | 514 | 514 | 508 | 509 | 11,500 | 509 |
| 2024-04-11 | 508 | 513 | 507 | 512 | 6,800 | 512 |
| 2024-04-10 | 508 | 509 | 507 | 509 | 4,300 | 509 |
| 2024-04-09 | 511 | 511 | 508 | 508 | 6,300 | 508 |
| 2024-04-08 | 513 | 513 | 506 | 507 | 10,900 | 507 |
| 2024-04-05 | 506 | 511 | 506 | 511 | 7,600 | 511 |
| 2024-04-04 | 510 | 513 | 507 | 507 | 14,800 | 507 |
| 2024-04-03 | 510 | 511 | 509 | 510 | 3,800 | 510 |
| 2024-04-02 | 510 | 510 | 510 | 510 | 3,700 | 510 |
| 2024-04-01 | 518 | 518 | 510 | 512 | 21,500 | 512 |
| 2024-03-29 | 517 | 519 | 515 | 519 | 11,600 | 519 |
| 2024-03-28 | 518 | 519 | 509 | 512 | 55,100 | 512 |
| 2024-03-27 | 519 | 526 | 519 | 521 | 187,900 | 521 |
| 2024-03-26 | 523 | 523 | 518 | 520 | 52,100 | 520 |
| 2024-03-25 | 522 | 524 | 520 | 523 | 36,800 | 523 |
| 2024-03-22 | 524 | 525 | 521 | 522 | 19,000 | 522 |
| 2024-03-21 | 525 | 525 | 523 | 523 | 12,300 | 523 |
| 2024-03-19 | 520 | 525 | 520 | 523 | 21,900 | 523 |
| 2024-03-18 | 520 | 523 | 518 | 523 | 11,400 | 523 |
| 2024-03-15 | 521 | 523 | 519 | 521 | 12,200 | 521 |
| 2024-03-14 | 520 | 521 | 519 | 521 | 7,600 | 521 |
| 2024-03-13 | 522 | 523 | 519 | 522 | 6,600 | 522 |
| 2024-03-12 | 522 | 522 | 517 | 520 | 2,100 | 520 |
| 2024-03-11 | 520 | 522 | 515 | 522 | 20,800 | 522 |
| 2024-03-08 | 520 | 522 | 519 | 520 | 7,900 | 520 |
| 2024-03-07 | 523 | 523 | 520 | 522 | 8,300 | 522 |
| 2024-03-06 | 519 | 522 | 519 | 520 | 6,000 | 520 |
| 2024-03-05 | 518 | 519 | 518 | 519 | 7,700 | 519 |
| 2024-03-04 | 521 | 526 | 518 | 521 | 36,300 | 521 |
| 2024-03-01 | 523 | 524 | 522 | 522 | 12,100 | 522 |
| 2024-02-29 | 521 | 526 | 521 | 523 | 11,200 | 523 |
| 2024-02-28 | 521 | 525 | 521 | 524 | 10,900 | 524 |
| 2024-02-27 | 520 | 524 | 520 | 524 | 12,900 | 524 |
| 2024-02-26 | 522 | 524 | 520 | 520 | 15,300 | 520 |
| 2024-02-22 | 525 | 526 | 520 | 521 | 16,400 | 521 |
| 2024-02-21 | 524 | 524 | 522 | 524 | 4,200 | 524 |
| 2024-02-20 | 523 | 524 | 521 | 523 | 8,700 | 523 |
| 2024-02-19 | 522 | 525 | 521 | 522 | 9,600 | 522 |
| 2024-02-16 | 521 | 528 | 520 | 523 | 17,300 | 523 |
| 2024-02-15 | 530 | 530 | 521 | 521 | 21,900 | 521 |
| 2024-02-14 | 536 | 536 | 530 | 531 | 8,700 | 531 |
| 2024-02-13 | 533 | 534 | 531 | 531 | 14,700 | 531 |
| 2024-02-09 | 537 | 537 | 531 | 531 | 16,300 | 531 |
| 2024-02-08 | 532 | 535 | 532 | 533 | 10,100 | 533 |
| 2024-02-07 | 536 | 537 | 532 | 532 | 17,100 | 532 |
| 2024-02-06 | 537 | 539 | 535 | 536 | 18,000 | 536 |
| 2024-02-05 | 537 | 542 | 532 | 532 | 51,000 | 532 |
| 2024-02-02 | 527 | 528 | 522 | 528 | 15,700 | 528 |
| 2024-02-01 | 528 | 528 | 521 | 527 | 8,300 | 527 |
| 2024-01-31 | 523 | 523 | 519 | 523 | 7,200 | 523 |
| 2024-01-30 | 525 | 526 | 518 | 518 | 47,600 | 518 |
| 2024-01-29 | 519 | 525 | 519 | 522 | 7,600 | 522 |
| 2024-01-26 | 518 | 520 | 518 | 518 | 5,200 | 518 |
| 2024-01-25 | 517 | 523 | 517 | 518 | 6,500 | 518 |
| 2024-01-24 | 521 | 523 | 516 | 519 | 14,000 | 519 |
| 2024-01-23 | 523 | 524 | 518 | 522 | 11,600 | 522 |
| 2024-01-22 | 516 | 522 | 515 | 522 | 14,600 | 522 |
| 2024-01-19 | 517 | 519 | 516 | 516 | 5,100 | 516 |
| 2024-01-18 | 518 | 520 | 517 | 518 | 9,500 | 518 |
| 2024-01-17 | 518 | 524 | 517 | 517 | 15,600 | 517 |
| 2024-01-16 | 520 | 521 | 515 | 517 | 5,300 | 517 |
| 2024-01-15 | 514 | 523 | 514 | 516 | 14,300 | 516 |
| 2024-01-12 | 523 | 523 | 512 | 513 | 17,400 | 513 |
| 2024-01-11 | 520 | 526 | 520 | 524 | 7,200 | 524 |
| 2024-01-10 | 521 | 525 | 518 | 521 | 9,100 | 521 |
| 2024-01-09 | 518 | 521 | 518 | 521 | 15,400 | 521 |
| 2024-01-05 | 518 | 519 | 515 | 517 | 11,300 | 517 |
| 2024-01-04 | 508 | 517 | 508 | 517 | 25,000 | 517 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-06-26]1株→5株
