東京一番フーズ(3067)の株価時系列情報
東京一番フーズ(3067)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 44,000 | 44,000 | 43,100 | 44,000 | 24 |
| 2007/12/27 | 43,500 | 44,400 | 43,500 | 44,400 | 27 |
| 2007/12/26 | 44,000 | 44,600 | 43,800 | 43,800 | 17 |
| 2007/12/25 | 43,400 | 44,900 | 43,400 | 44,200 | 41 |
| 2007/12/21 | 43,150 | 45,400 | 42,600 | 45,000 | 36 |
| 2007/12/20 | 46,000 | 46,000 | 45,000 | 45,550 | 11 |
| 2007/12/19 | 45,500 | 45,800 | 45,500 | 45,800 | 25 |
| 2007/12/18 | 45,000 | 46,950 | 44,150 | 45,200 | 30 |
| 2007/12/17 | 46,800 | 46,800 | 45,000 | 45,000 | 53 |
| 2007/12/14 | 47,050 | 47,300 | 45,850 | 47,000 | 75 |
| 2007/12/13 | 47,450 | 47,600 | 47,100 | 47,600 | 43 |
| 2007/12/12 | 47,950 | 47,950 | 46,500 | 47,050 | 25 |
| 2007/12/11 | 47,950 | 48,050 | 47,150 | 48,050 | 44 |
| 2007/12/10 | 47,950 | 48,000 | 47,300 | 47,300 | 46 |
| 2007/12/07 | 48,000 | 48,000 | 48,000 | 48,000 | 10 |
| 2007/12/06 | 47,600 | 48,000 | 47,600 | 48,000 | 13 |
| 2007/12/05 | 48,500 | 48,500 | 47,200 | 47,550 | 34 |
| 2007/12/04 | 48,000 | 49,900 | 48,000 | 48,100 | 19 |
| 2007/12/03 | 46,900 | 48,100 | 46,900 | 47,900 | 39 |
| 2007/11/30 | 47,950 | 48,300 | 46,500 | 47,100 | 115 |
| 2007/11/29 | 47,900 | 47,900 | 47,900 | 47,900 | 38 |
| 2007/11/28 | 42,600 | 44,350 | 42,100 | 43,900 | 42 |
| 2007/11/27 | 41,000 | 42,200 | 41,000 | 42,200 | 23 |
| 2007/11/26 | 40,000 | 41,000 | 40,000 | 41,000 | 25 |
| 2007/11/22 | 40,200 | 40,200 | 40,000 | 40,000 | 53 |
| 2007/11/21 | 41,300 | 42,000 | 41,000 | 41,000 | 43 |
| 2007/11/20 | 44,000 | 44,000 | 41,000 | 42,950 | 32 |
| 2007/11/19 | 47,050 | 47,050 | 44,000 | 44,450 | 65 |
| 2007/11/16 | 48,100 | 48,900 | 47,050 | 47,050 | 49 |
| 2007/11/15 | 50,600 | 51,400 | 49,700 | 49,700 | 53 |
| 2007/11/14 | 51,000 | 51,300 | 49,800 | 49,900 | 76 |
| 2007/11/13 | 48,000 | 51,000 | 48,000 | 51,000 | 34 |
| 2007/11/12 | 49,300 | 50,400 | 47,500 | 48,850 | 50 |
| 2007/11/09 | 50,200 | 50,600 | 50,000 | 50,600 | 21 |
| 2007/11/08 | 50,300 | 50,700 | 50,200 | 50,200 | 10 |
| 2007/11/07 | 50,500 | 51,000 | 50,300 | 50,300 | 27 |
| 2007/11/06 | 50,800 | 51,000 | 50,200 | 51,000 | 38 |
| 2007/11/05 | 50,500 | 50,900 | 50,300 | 50,800 | 31 |
| 2007/11/02 | 50,400 | 50,900 | 50,300 | 50,500 | 25 |
| 2007/11/01 | 51,000 | 52,000 | 50,400 | 50,400 | 35 |
| 2007/10/31 | 50,400 | 50,400 | 50,300 | 50,400 | 11 |
| 2007/10/30 | 51,400 | 51,700 | 50,300 | 50,300 | 31 |
| 2007/10/29 | 50,500 | 51,700 | 50,300 | 51,000 | 31 |
| 2007/10/26 | 50,600 | 50,600 | 50,200 | 50,400 | 17 |
| 2007/10/25 | 51,500 | 51,500 | 50,500 | 50,700 | 48 |
| 2007/10/24 | 51,300 | 51,500 | 50,500 | 50,500 | 25 |
| 2007/10/23 | 51,100 | 51,900 | 50,500 | 50,500 | 20 |
| 2007/10/22 | 50,000 | 50,900 | 49,850 | 50,900 | 51 |
| 2007/10/19 | 51,800 | 53,000 | 51,500 | 53,000 | 49 |
| 2007/10/18 | 51,500 | 52,000 | 50,600 | 52,000 | 24 |
| 2007/10/17 | 51,000 | 51,000 | 50,400 | 50,500 | 25 |
| 2007/10/16 | 52,500 | 52,500 | 50,500 | 51,500 | 26 |
| 2007/10/15 | 52,900 | 53,000 | 51,000 | 53,000 | 68 |
| 2007/10/12 | 51,500 | 52,700 | 51,500 | 52,600 | 42 |
| 2007/10/11 | 52,900 | 52,900 | 51,700 | 51,700 | 11 |
| 2007/10/10 | 52,900 | 52,900 | 51,500 | 51,800 | 44 |
| 2007/10/09 | 54,600 | 54,600 | 52,500 | 52,800 | 40 |
| 2007/10/05 | 54,900 | 54,900 | 52,600 | 54,600 | 43 |
| 2007/10/04 | 54,900 | 54,900 | 53,600 | 53,600 | 52 |
| 2007/10/03 | 53,000 | 54,500 | 53,000 | 54,500 | 68 |
| 2007/10/02 | 51,800 | 52,200 | 51,600 | 52,200 | 33 |
| 2007/10/01 | 51,600 | 51,900 | 51,600 | 51,700 | 26 |
| 2007/09/28 | 51,600 | 52,000 | 51,000 | 51,600 | 55 |
| 2007/09/27 | 51,000 | 52,500 | 50,900 | 51,100 | 108 |
| 2007/09/26 | 50,000 | 51,000 | 49,500 | 51,000 | 71 |
| 2007/09/25 | 52,000 | 52,000 | 50,000 | 51,000 | 56 |
| 2007/09/21 | 53,200 | 53,300 | 52,500 | 52,500 | 75 |
| 2007/09/20 | 55,000 | 55,000 | 53,000 | 54,000 | 107 |
| 2007/09/19 | 55,500 | 55,500 | 55,000 | 55,000 | 56 |
| 2007/09/18 | 56,500 | 56,500 | 55,000 | 55,500 | 75 |
| 2007/09/14 | 56,700 | 56,700 | 55,800 | 55,800 | 97 |
| 2007/09/13 | 56,900 | 56,900 | 56,200 | 56,200 | 74 |
| 2007/09/12 | 56,500 | 56,900 | 56,400 | 56,900 | 44 |
| 2007/09/11 | 56,800 | 56,900 | 56,500 | 56,500 | 42 |
| 2007/09/10 | 56,600 | 56,800 | 56,100 | 56,800 | 31 |
| 2007/09/07 | 56,700 | 57,000 | 56,300 | 56,800 | 45 |
| 2007/09/06 | 57,000 | 57,000 | 56,300 | 56,700 | 63 |
| 2007/09/05 | 57,400 | 57,400 | 57,000 | 57,000 | 80 |
| 2007/09/04 | 57,500 | 57,500 | 56,700 | 57,400 | 82 |
| 2007/09/03 | 57,000 | 57,600 | 56,700 | 57,500 | 74 |
| 2007/08/31 | 56,000 | 56,800 | 55,500 | 56,500 | 109 |
| 2007/08/30 | 57,000 | 57,800 | 55,000 | 55,000 | 133 |
| 2007/08/29 | 56,500 | 57,600 | 56,500 | 57,400 | 99 |
| 2007/08/28 | 58,600 | 58,600 | 57,000 | 58,000 | 194 |
| 2007/08/27 | 57,500 | 57,500 | 56,400 | 56,600 | 51 |
| 2007/08/24 | 58,000 | 58,000 | 56,800 | 56,800 | 55 |
| 2007/08/23 | 56,000 | 57,300 | 56,000 | 57,300 | 50 |
| 2007/08/22 | 54,000 | 56,300 | 54,000 | 55,500 | 34 |
| 2007/08/21 | 55,500 | 56,500 | 53,300 | 54,000 | 62 |
| 2007/08/20 | 52,700 | 55,700 | 52,000 | 55,700 | 123 |
| 2007/08/17 | 55,000 | 55,100 | 50,700 | 50,700 | 160 |
| 2007/08/16 | 56,400 | 56,400 | 55,100 | 55,400 | 143 |
| 2007/08/15 | 55,500 | 57,900 | 55,500 | 56,500 | 143 |
| 2007/08/14 | 56,000 | 56,800 | 55,600 | 56,000 | 61 |
| 2007/08/13 | 56,200 | 56,200 | 56,100 | 56,100 | 8 |
| 2007/08/10 | 56,000 | 56,700 | 55,500 | 55,600 | 76 |
| 2007/08/09 | 56,100 | 56,800 | 55,800 | 56,000 | 53 |
| 2007/08/08 | 55,500 | 56,000 | 55,500 | 56,000 | 41 |
| 2007/08/07 | 56,800 | 56,800 | 56,000 | 56,000 | 38 |
| 2007/08/06 | 55,900 | 56,800 | 55,900 | 56,800 | 62 |
| 2007/08/03 | 56,900 | 56,900 | 56,000 | 56,100 | 43 |
| 2007/08/02 | 56,400 | 56,400 | 56,100 | 56,100 | 21 |
| 2007/08/01 | 57,000 | 57,000 | 56,000 | 56,100 | 35 |
| 2007/07/31 | 56,000 | 57,300 | 56,000 | 57,200 | 30 |
| 2007/07/30 | 54,600 | 56,000 | 54,300 | 56,000 | 13 |
| 2007/07/27 | 55,500 | 56,000 | 53,000 | 55,100 | 86 |
| 2007/07/26 | 56,100 | 56,400 | 56,000 | 56,000 | 27 |
| 2007/07/25 | 56,600 | 56,600 | 55,900 | 55,900 | 55 |
| 2007/07/24 | 56,300 | 56,800 | 56,000 | 56,500 | 45 |
| 2007/07/23 | 57,000 | 57,000 | 55,800 | 55,800 | 112 |
| 2007/07/20 | 57,000 | 57,100 | 56,000 | 56,900 | 71 |
| 2007/07/19 | 57,400 | 57,400 | 57,000 | 57,100 | 10 |
| 2007/07/18 | 57,300 | 57,600 | 57,000 | 57,600 | 26 |
| 2007/07/17 | 57,900 | 58,000 | 57,300 | 57,900 | 67 |
| 2007/07/13 | 58,200 | 58,200 | 57,200 | 57,200 | 52 |
| 2007/07/12 | 58,300 | 58,400 | 57,600 | 57,600 | 26 |
| 2007/07/11 | 57,600 | 58,500 | 57,600 | 58,500 | 16 |
| 2007/07/10 | 58,100 | 58,600 | 57,500 | 58,600 | 15 |
| 2007/07/09 | 59,200 | 59,200 | 58,000 | 59,000 | 57 |
| 2007/07/06 | 57,500 | 57,600 | 57,100 | 57,200 | 66 |
| 2007/07/05 | 58,500 | 58,500 | 57,400 | 58,400 | 62 |
| 2007/07/04 | 57,500 | 58,000 | 57,300 | 57,500 | 62 |
| 2007/07/03 | 57,500 | 58,000 | 57,300 | 57,500 | 25 |
| 2007/07/02 | 57,600 | 57,800 | 56,700 | 57,300 | 49 |
| 2007/06/29 | 58,000 | 58,000 | 56,600 | 57,100 | 56 |
| 2007/06/28 | 57,500 | 58,600 | 56,100 | 58,300 | 60 |
| 2007/06/27 | 59,900 | 59,900 | 56,300 | 57,000 | 83 |
| 2007/06/26 | 61,000 | 63,000 | 59,000 | 59,500 | 176 |
| 2007/06/26 | 1 -> 5.00 分割 | ||||
| 2007/06/25 | 316,000 | 323,000 | 316,000 | 320,000 | 73 |
| 2007/06/22 | 325,000 | 329,000 | 322,000 | 326,000 | 55 |
| 2007/06/21 | 324,000 | 326,000 | 322,000 | 323,000 | 51 |
| 2007/06/20 | 319,000 | 323,000 | 319,000 | 320,000 | 44 |
| 2007/06/19 | 327,000 | 328,000 | 317,000 | 317,000 | 68 |
| 2007/06/18 | 312,000 | 321,000 | 311,000 | 317,000 | 79 |
| 2007/06/15 | 290,000 | 300,000 | 290,000 | 298,000 | 86 |
| 2007/06/14 | 285,000 | 285,000 | 283,000 | 285,000 | 18 |
| 2007/06/13 | 284,000 | 284,000 | 281,000 | 281,000 | 25 |
| 2007/06/12 | 288,000 | 289,000 | 284,000 | 284,000 | 30 |
| 2007/06/11 | 284,000 | 290,000 | 284,000 | 286,000 | 19 |
| 2007/06/08 | 283,000 | 283,000 | 280,000 | 280,000 | 16 |
| 2007/06/07 | 278,000 | 281,000 | 278,000 | 280,000 | 16 |
| 2007/06/06 | 279,000 | 280,000 | 278,000 | 278,000 | 14 |
| 2007/06/05 | 282,000 | 282,000 | 279,000 | 279,000 | 12 |
| 2007/06/04 | 285,000 | 285,000 | 278,000 | 281,000 | 33 |
| 2007/06/01 | 278,000 | 284,000 | 278,000 | 284,000 | 8 |
| 2007/05/31 | 289,000 | 289,000 | 275,000 | 275,000 | 18 |
| 2007/05/30 | 286,000 | 295,000 | 282,000 | 282,000 | 34 |
| 2007/05/29 | 278,000 | 280,000 | 276,000 | 280,000 | 19 |
| 2007/05/28 | 270,000 | 277,000 | 270,000 | 271,000 | 17 |
| 2007/05/25 | 260,000 | 268,000 | 260,000 | 268,000 | 10 |
| 2007/05/24 | 269,000 | 270,000 | 260,000 | 260,000 | 18 |
| 2007/05/23 | 268,000 | 268,000 | 267,000 | 268,000 | 5 |
| 2007/05/22 | 257,000 | 260,000 | 251,000 | 259,000 | 20 |
| 2007/05/21 | 262,000 | 262,000 | 257,000 | 257,000 | 14 |
| 2007/05/18 | 262,000 | 265,000 | 255,000 | 260,000 | 20 |
| 2007/05/17 | 266,000 | 266,000 | 260,000 | 262,000 | 9 |
| 2007/05/16 | 278,000 | 278,000 | 260,000 | 260,000 | 45 |
| 2007/05/15 | 279,000 | 279,000 | 266,000 | 275,000 | 41 |
| 2007/05/14 | 294,000 | 301,000 | 281,000 | 281,000 | 103 |
| 2007/05/11 | 286,000 | 286,000 | 266,000 | 282,000 | 411 |
| 2007/05/10 | 250,000 | 250,000 | 246,000 | 246,000 | 11 |
| 2007/05/09 | 251,000 | 251,000 | 250,000 | 250,000 | 11 |
| 2007/05/08 | 252,000 | 252,000 | 252,000 | 252,000 | 6 |
| 2007/05/07 | 253,000 | 253,000 | 251,000 | 252,000 | 9 |
| 2007/05/02 | 257,000 | 259,000 | 253,000 | 253,000 | 13 |
| 2007/05/01 | 260,000 | 260,000 | 256,000 | 256,000 | 3 |
| 2007/04/27 | 260,000 | 260,000 | 251,000 | 251,000 | 8 |
| 2007/04/26 | 257,000 | 257,000 | 257,000 | 257,000 | 1 |
| 2007/04/25 | 240,000 | 250,000 | 240,000 | 250,000 | 8 |
| 2007/04/24 | 230,000 | 243,000 | 230,000 | 240,000 | 16 |
| 2007/04/23 | 251,000 | 251,000 | 242,000 | 242,000 | 16 |
| 2007/04/20 | 261,000 | 261,000 | 258,000 | 258,000 | 4 |
| 2007/04/19 | 270,000 | 270,000 | 266,000 | 266,000 | 12 |
| 2007/04/18 | 274,000 | 274,000 | 272,000 | 272,000 | 11 |
| 2007/04/17 | 275,000 | 275,000 | 270,000 | 272,000 | 13 |
| 2007/04/16 | 283,000 | 283,000 | 276,000 | 280,000 | 15 |
| 2007/04/13 | 287,000 | 288,000 | 280,000 | 281,000 | 18 |
| 2007/04/12 | 282,000 | 284,000 | 282,000 | 283,000 | 12 |
| 2007/04/11 | 283,000 | 293,000 | 283,000 | 285,000 | 14 |
| 2007/04/10 | 285,000 | 286,000 | 284,000 | 284,000 | 9 |
| 2007/04/09 | 283,000 | 286,000 | 283,000 | 286,000 | 2 |
| 2007/04/06 | 300,000 | 300,000 | 290,000 | 290,000 | 8 |
| 2007/04/05 | 290,000 | 298,000 | 290,000 | 298,000 | 10 |
| 2007/04/04 | 295,000 | 295,000 | 293,000 | 293,000 | 25 |
| 2007/04/03 | 286,000 | 290,000 | 285,000 | 288,000 | 26 |
| 2007/04/02 | 296,000 | 296,000 | 288,000 | 288,000 | 17 |
| 2007/03/30 | 285,000 | 310,000 | 285,000 | 299,000 | 65 |
| 2007/03/29 | 282,000 | 285,000 | 282,000 | 285,000 | 22 |
| 2007/03/28 | 280,000 | 283,000 | 280,000 | 283,000 | 6 |
| 2007/03/27 | 280,000 | 280,000 | 275,000 | 280,000 | 19 |
| 2007/03/26 | 289,000 | 293,000 | 288,000 | 291,000 | 64 |
| 2007/03/23 | 291,000 | 291,000 | 280,000 | 287,000 | 71 |
| 2007/03/22 | 286,000 | 292,000 | 284,000 | 289,000 | 49 |
| 2007/03/20 | 275,000 | 278,000 | 274,000 | 278,000 | 17 |
| 2007/03/19 | 276,000 | 276,000 | 272,000 | 272,000 | 11 |
| 2007/03/16 | 276,000 | 276,000 | 274,000 | 276,000 | 8 |
| 2007/03/15 | 275,000 | 284,000 | 274,000 | 274,000 | 36 |
| 2007/03/14 | 277,000 | 277,000 | 273,000 | 273,000 | 17 |
| 2007/03/13 | 286,000 | 286,000 | 278,000 | 279,000 | 13 |
| 2007/03/12 | 289,000 | 289,000 | 280,000 | 282,000 | 32 |
| 2007/03/09 | 286,000 | 286,000 | 283,000 | 285,000 | 11 |
| 2007/03/08 | 288,000 | 288,000 | 283,000 | 285,000 | 17 |
| 2007/03/07 | 294,000 | 294,000 | 285,000 | 289,000 | 20 |
| 2007/03/06 | 285,000 | 291,000 | 283,000 | 291,000 | 27 |
| 2007/03/05 | 292,000 | 292,000 | 280,000 | 281,000 | 37 |
| 2007/03/02 | 280,000 | 295,000 | 279,000 | 290,000 | 49 |
| 2007/03/01 | 288,000 | 288,000 | 279,000 | 281,000 | 28 |
| 2007/02/28 | 275,000 | 287,000 | 275,000 | 285,000 | 53 |
| 2007/02/27 | 288,000 | 305,000 | 285,000 | 301,000 | 166 |
| 2007/02/26 | 294,000 | 294,000 | 285,000 | 286,000 | 23 |
| 2007/02/23 | 298,000 | 299,000 | 283,000 | 292,000 | 51 |
| 2007/02/22 | 285,000 | 300,000 | 282,000 | 299,000 | 93 |
| 2007/02/21 | 283,000 | 295,000 | 279,000 | 281,000 | 143 |
| 2007/02/20 | 271,000 | 281,000 | 271,000 | 275,000 | 137 |
| 2007/02/19 | 285,000 | 285,000 | 275,000 | 275,000 | 80 |
| 2007/02/16 | 291,000 | 300,000 | 287,000 | 287,000 | 52 |
| 2007/02/15 | 288,000 | 300,000 | 286,000 | 291,000 | 89 |
| 2007/02/14 | 297,000 | 297,000 | 285,000 | 292,000 | 90 |
| 2007/02/13 | 321,000 | 330,000 | 295,000 | 298,000 | 260 |
| 2007/02/09 | 296,000 | 296,000 | 282,000 | 294,000 | 119 |
| 2007/02/08 | 308,000 | 308,000 | 300,000 | 301,000 | 92 |
| 2007/02/07 | 315,000 | 318,000 | 309,000 | 309,000 | 73 |
| 2007/02/06 | 320,000 | 323,000 | 316,000 | 319,000 | 72 |
| 2007/02/05 | 336,000 | 336,000 | 324,000 | 324,000 | 71 |
| 2007/02/02 | 347,000 | 352,000 | 335,000 | 336,000 | 125 |
| 2007/02/01 | 339,000 | 345,000 | 337,000 | 343,000 | 211 |
| 2007/01/31 | 338,000 | 340,000 | 333,000 | 334,000 | 68 |
| 2007/01/30 | 354,000 | 356,000 | 336,000 | 339,000 | 145 |
| 2007/01/29 | 340,000 | 352,000 | 338,000 | 349,000 | 171 |
| 2007/01/26 | 341,000 | 350,000 | 337,000 | 338,000 | 116 |
| 2007/01/25 | 362,000 | 364,000 | 346,000 | 346,000 | 115 |
| 2007/01/24 | 350,000 | 364,000 | 345,000 | 357,000 | 148 |
| 2007/01/23 | 369,000 | 369,000 | 353,000 | 355,000 | 114 |
| 2007/01/22 | 374,000 | 378,000 | 368,000 | 370,000 | 136 |
| 2007/01/19 | 382,000 | 382,000 | 363,000 | 369,000 | 187 |
| 2007/01/18 | 362,000 | 390,000 | 362,000 | 379,000 | 359 |
| 2007/01/17 | 340,000 | 376,000 | 336,000 | 367,000 | 1,587 |
| 2007/01/16 | 332,000 | 345,000 | 315,000 | 338,000 | 883 |
| 2007/01/15 | 368,000 | 373,000 | 332,000 | 335,000 | 591 |
| 2007/01/12 | 381,000 | 416,000 | 372,000 | 378,000 | 2,230 |
| 2007/01/11 | 394,000 | 407,000 | 366,000 | 382,000 | 730 |
| 2007/01/10 | 402,000 | 404,000 | 384,000 | 387,000 | 455 |
| 2007/01/09 | 432,000 | 443,000 | 407,000 | 407,000 | 1,087 |
| 2007/01/05 | 405,000 | 445,000 | 395,000 | 445,000 | 1,987 |
| 2007/01/04 | 414,000 | 416,000 | 394,000 | 395,000 | 381 |