3067 (株)東京一番フーズ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 448 | 455 | 448 | 452 | 6,000 | 452 |
| 2026-02-05 | 451 | 451 | 449 | 451 | 3,800 | 451 |
| 2026-02-04 | 449 | 450 | 448 | 450 | 3,300 | 450 |
| 2026-02-03 | 447 | 450 | 447 | 450 | 2,000 | 450 |
| 2026-02-02 | 445 | 447 | 445 | 445 | 3,700 | 445 |
| 2026-01-30 | 446 | 447 | 442 | 447 | 3,600 | 447 |
| 2026-01-29 | 445 | 445 | 443 | 445 | 5,500 | 445 |
| 2026-01-28 | 450 | 450 | 445 | 445 | 8,600 | 445 |
| 2026-01-27 | 450 | 450 | 446 | 449 | 9,000 | 449 |
| 2026-01-26 | 453 | 454 | 449 | 450 | 12,900 | 450 |
| 2026-01-23 | 454 | 455 | 452 | 454 | 5,800 | 454 |
| 2026-01-22 | 454 | 455 | 452 | 453 | 5,800 | 453 |
| 2026-01-21 | 456 | 456 | 454 | 454 | 9,300 | 454 |
| 2026-01-20 | 454 | 456 | 453 | 456 | 6,700 | 456 |
| 2026-01-19 | 451 | 453 | 451 | 453 | 7,900 | 453 |
| 2026-01-16 | 452 | 455 | 451 | 455 | 4,300 | 455 |
| 2026-01-15 | 448 | 453 | 448 | 452 | 11,400 | 452 |
| 2026-01-14 | 450 | 450 | 447 | 449 | 4,100 | 449 |
| 2026-01-13 | 449 | 455 | 448 | 451 | 26,000 | 451 |
| 2026-01-09 | 444 | 447 | 444 | 446 | 8,600 | 446 |
| 2026-01-08 | 448 | 448 | 444 | 444 | 7,100 | 444 |
| 2026-01-07 | 445 | 448 | 445 | 448 | 6,100 | 448 |
| 2026-01-06 | 444 | 447 | 444 | 447 | 7,800 | 447 |
| 2026-01-05 | 444 | 447 | 441 | 444 | 20,000 | 444 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-06-26]1株→5株