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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
