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 |
|---|---|---|---|---|---|
| 2025/09/02 | 466 | 468 | 463 | 468 | 9,600 |
| 2025/09/01 | 463 | 464 | 462 | 464 | 16,000 |
| 2025/08/29 | 465 | 465 | 462 | 464 | 14,900 |
| 2025/08/28 | 462 | 462 | 460 | 460 | 5,600 |
| 2025/08/27 | 462 | 462 | 460 | 461 | 3,300 |
| 2025/08/26 | 462 | 462 | 460 | 462 | 1,200 |
| 2025/08/25 | 462 | 464 | 460 | 462 | 8,700 |
| 2025/08/22 | 457 | 462 | 457 | 459 | 1,900 |
| 2025/08/21 | 462 | 462 | 457 | 458 | 3,500 |
| 2025/08/20 | 462 | 462 | 456 | 457 | 14,900 |
| 2025/08/19 | 458 | 462 | 455 | 457 | 12,300 |
| 2025/08/18 | 455 | 458 | 454 | 457 | 10,300 |
| 2025/08/15 | 456 | 457 | 455 | 455 | 5,200 |
| 2025/08/14 | 455 | 457 | 454 | 456 | 13,300 |
| 2025/08/13 | 460 | 460 | 452 | 457 | 25,200 |
| 2025/08/12 | 458 | 462 | 458 | 459 | 14,700 |
| 2025/08/08 | 457 | 461 | 456 | 459 | 4,500 |
| 2025/08/07 | 461 | 461 | 455 | 456 | 10,700 |
| 2025/08/06 | 462 | 463 | 458 | 458 | 4,900 |
| 2025/08/05 | 463 | 463 | 457 | 458 | 7,400 |
| 2025/08/04 | 458 | 463 | 458 | 463 | 6,000 |
| 2025/08/01 | 459 | 459 | 454 | 458 | 8,000 |
| 2025/07/31 | 455 | 460 | 454 | 458 | 1,800 |
| 2025/07/30 | 457 | 458 | 455 | 455 | 5,300 |
| 2025/07/29 | 459 | 460 | 455 | 458 | 5,000 |
| 2025/07/28 | 455 | 458 | 455 | 457 | 4,400 |
| 2025/07/25 | 454 | 459 | 453 | 453 | 6,300 |
| 2025/07/24 | 458 | 468 | 451 | 453 | 13,300 |
| 2025/07/23 | 461 | 462 | 454 | 457 | 10,700 |
| 2025/07/22 | 458 | 462 | 456 | 456 | 8,200 |
| 2025/07/18 | 455 | 458 | 453 | 458 | 2,800 |
| 2025/07/17 | 453 | 466 | 450 | 458 | 12,100 |
| 2025/07/16 | 456 | 467 | 450 | 452 | 18,300 |
| 2025/07/15 | 462 | 463 | 457 | 458 | 3,900 |
| 2025/07/14 | 457 | 463 | 455 | 462 | 6,900 |
| 2025/07/11 | 456 | 457 | 451 | 457 | 5,900 |
| 2025/07/10 | 452 | 456 | 452 | 452 | 3,300 |
| 2025/07/09 | 453 | 453 | 451 | 452 | 4,700 |
| 2025/07/08 | 453 | 457 | 453 | 453 | 1,600 |
| 2025/07/07 | 456 | 458 | 453 | 453 | 7,500 |
| 2025/07/04 | 458 | 462 | 458 | 460 | 4,200 |
| 2025/07/03 | 460 | 463 | 459 | 459 | 9,000 |
| 2025/07/02 | 461 | 462 | 460 | 460 | 2,900 |
| 2025/07/01 | 464 | 464 | 463 | 463 | 5,400 |
| 2025/06/30 | 466 | 467 | 465 | 466 | 6,400 |
| 2025/06/27 | 467 | 467 | 464 | 465 | 6,700 |
| 2025/06/26 | 465 | 467 | 465 | 467 | 3,500 |
| 2025/06/25 | 467 | 467 | 467 | 467 | 400 |
| 2025/06/24 | 467 | 467 | 467 | 467 | 400 |
| 2025/06/23 | 467 | 467 | 465 | 465 | 4,300 |
| 2025/06/20 | 465 | 465 | 464 | 464 | 2,800 |
| 2025/06/19 | 466 | 466 | 463 | 465 | 2,800 |
| 2025/06/18 | 466 | 466 | 463 | 464 | 5,100 |
| 2025/06/17 | 465 | 466 | 464 | 465 | 5,700 |
| 2025/06/16 | 466 | 466 | 464 | 465 | 4,200 |
| 2025/06/13 | 466 | 466 | 463 | 463 | 3,000 |
| 2025/06/12 | 466 | 466 | 461 | 464 | 2,600 |
| 2025/06/11 | 464 | 466 | 464 | 466 | 3,500 |
| 2025/06/10 | 459 | 463 | 459 | 463 | 7,100 |
| 2025/06/09 | 457 | 459 | 457 | 459 | 2,800 |
| 2025/06/06 | 460 | 460 | 455 | 455 | 4,900 |
| 2025/06/05 | 458 | 459 | 457 | 459 | 4,100 |
| 2025/06/04 | 457 | 458 | 455 | 455 | 2,200 |
| 2025/06/03 | 456 | 458 | 455 | 457 | 4,500 |
| 2025/06/02 | 452 | 459 | 452 | 456 | 7,500 |
| 2025/05/30 | 447 | 452 | 447 | 450 | 6,200 |
| 2025/05/29 | 448 | 450 | 447 | 448 | 5,300 |
| 2025/05/28 | 448 | 450 | 447 | 450 | 3,300 |
| 2025/05/27 | 449 | 450 | 446 | 448 | 5,000 |
| 2025/05/26 | 451 | 451 | 446 | 449 | 3,900 |
| 2025/05/23 | 451 | 453 | 449 | 450 | 8,000 |
| 2025/05/22 | 450 | 454 | 450 | 450 | 12,500 |
| 2025/05/21 | 451 | 455 | 451 | 453 | 2,700 |
| 2025/05/20 | 453 | 454 | 450 | 450 | 9,300 |
| 2025/05/19 | 454 | 457 | 451 | 456 | 9,600 |
| 2025/05/16 | 455 | 455 | 453 | 455 | 5,000 |
| 2025/05/15 | 457 | 458 | 454 | 454 | 6,600 |
| 2025/05/14 | 454 | 457 | 452 | 454 | 5,300 |
| 2025/05/13 | 459 | 459 | 454 | 454 | 6,100 |
| 2025/05/12 | 459 | 459 | 455 | 456 | 8,400 |
| 2025/05/09 | 458 | 460 | 458 | 459 | 2,000 |
| 2025/05/08 | 454 | 462 | 454 | 458 | 2,100 |
| 2025/05/07 | 457 | 459 | 455 | 456 | 5,900 |
| 2025/05/02 | 460 | 461 | 457 | 458 | 7,100 |
| 2025/05/01 | 464 | 477 | 450 | 461 | 77,500 |
| 2025/04/30 | 462 | 466 | 461 | 464 | 4,500 |
| 2025/04/28 | 464 | 465 | 462 | 463 | 13,300 |
| 2025/04/25 | 468 | 468 | 465 | 468 | 2,700 |
| 2025/04/24 | 462 | 470 | 462 | 468 | 4,800 |
| 2025/04/23 | 462 | 464 | 462 | 462 | 3,100 |
| 2025/04/22 | 465 | 465 | 462 | 462 | 4,000 |
| 2025/04/21 | 463 | 469 | 463 | 465 | 2,800 |
| 2025/04/18 | 469 | 469 | 453 | 463 | 9,500 |
| 2025/04/17 | 458 | 465 | 458 | 465 | 3,000 |
| 2025/04/16 | 458 | 463 | 458 | 458 | 6,900 |
| 2025/04/15 | 458 | 458 | 456 | 457 | 9,300 |
| 2025/04/14 | 468 | 485 | 445 | 453 | 116,000 |
| 2025/04/11 | 461 | 470 | 461 | 470 | 3,800 |
| 2025/04/10 | 460 | 469 | 455 | 469 | 20,100 |
| 2025/04/09 | 454 | 468 | 436 | 452 | 21,200 |
| 2025/04/08 | 455 | 457 | 448 | 455 | 16,600 |
| 2025/04/07 | 408 | 455 | 400 | 435 | 39,200 |
| 2025/04/04 | 463 | 469 | 452 | 464 | 29,000 |
| 2025/04/03 | 465 | 467 | 463 | 464 | 18,700 |
| 2025/04/02 | 467 | 468 | 466 | 466 | 19,800 |
| 2025/04/01 | 470 | 472 | 470 | 472 | 2,400 |
| 2025/03/31 | 468 | 472 | 466 | 467 | 19,100 |
| 2025/03/28 | 471 | 472 | 468 | 472 | 75,800 |
| 2025/03/27 | 470 | 475 | 470 | 475 | 168,100 |
| 2025/03/26 | 472 | 475 | 471 | 472 | 53,800 |
| 2025/03/25 | 473 | 476 | 471 | 473 | 39,600 |
| 2025/03/24 | 475 | 476 | 473 | 473 | 34,300 |
| 2025/03/21 | 478 | 479 | 475 | 477 | 18,300 |
| 2025/03/19 | 480 | 482 | 477 | 478 | 27,100 |
| 2025/03/18 | 480 | 481 | 479 | 480 | 18,700 |
| 2025/03/17 | 480 | 481 | 479 | 480 | 18,600 |
| 2025/03/14 | 478 | 481 | 478 | 481 | 15,600 |
| 2025/03/13 | 480 | 480 | 477 | 480 | 15,000 |
| 2025/03/12 | 481 | 481 | 478 | 479 | 11,200 |
| 2025/03/11 | 479 | 480 | 477 | 480 | 5,700 |
| 2025/03/10 | 478 | 481 | 477 | 480 | 20,100 |
| 2025/03/07 | 478 | 479 | 477 | 478 | 4,200 |
| 2025/03/06 | 478 | 481 | 478 | 480 | 14,900 |
| 2025/03/05 | 476 | 480 | 476 | 480 | 11,300 |
| 2025/03/04 | 478 | 478 | 476 | 478 | 11,900 |
| 2025/03/03 | 477 | 478 | 476 | 478 | 6,700 |
| 2025/02/28 | 477 | 479 | 475 | 476 | 6,600 |
| 2025/02/27 | 476 | 480 | 476 | 477 | 9,800 |
| 2025/02/26 | 479 | 480 | 475 | 480 | 13,000 |
| 2025/02/25 | 479 | 481 | 476 | 479 | 9,400 |
| 2025/02/21 | 473 | 478 | 473 | 475 | 7,900 |
| 2025/02/20 | 475 | 476 | 473 | 475 | 8,000 |
| 2025/02/19 | 477 | 477 | 474 | 475 | 6,500 |
| 2025/02/18 | 478 | 478 | 473 | 473 | 5,300 |
| 2025/02/17 | 482 | 482 | 470 | 477 | 21,200 |
| 2025/02/14 | 480 | 482 | 474 | 482 | 15,400 |
| 2025/02/13 | 481 | 483 | 480 | 480 | 6,600 |
| 2025/02/12 | 478 | 483 | 478 | 481 | 7,700 |
| 2025/02/10 | 476 | 484 | 474 | 480 | 17,000 |
| 2025/02/07 | 473 | 478 | 470 | 476 | 14,800 |
| 2025/02/06 | 471 | 473 | 470 | 470 | 5,300 |
| 2025/02/05 | 472 | 475 | 470 | 474 | 5,800 |
| 2025/02/04 | 470 | 473 | 469 | 471 | 5,700 |
| 2025/02/03 | 465 | 470 | 465 | 470 | 9,700 |
| 2025/01/31 | 466 | 469 | 464 | 469 | 36,300 |
| 2025/01/30 | 476 | 480 | 459 | 459 | 121,500 |
| 2025/01/29 | 478 | 478 | 476 | 476 | 9,900 |
| 2025/01/28 | 477 | 478 | 476 | 476 | 10,300 |
| 2025/01/27 | 477 | 484 | 477 | 477 | 13,200 |
| 2025/01/24 | 479 | 483 | 477 | 477 | 14,600 |
| 2025/01/23 | 482 | 482 | 475 | 480 | 7,500 |
| 2025/01/22 | 480 | 484 | 478 | 482 | 4,200 |
| 2025/01/21 | 481 | 481 | 475 | 480 | 14,300 |
| 2025/01/20 | 478 | 482 | 476 | 482 | 11,200 |
| 2025/01/17 | 480 | 481 | 479 | 479 | 11,800 |
| 2025/01/16 | 482 | 483 | 480 | 480 | 15,000 |
| 2025/01/15 | 486 | 487 | 482 | 482 | 9,100 |
| 2025/01/14 | 491 | 491 | 484 | 485 | 18,700 |
| 2025/01/10 | 494 | 494 | 488 | 489 | 5,700 |
| 2025/01/09 | 490 | 492 | 489 | 490 | 9,200 |
| 2025/01/08 | 490 | 494 | 490 | 492 | 6,800 |
| 2025/01/07 | 490 | 494 | 489 | 493 | 10,300 |
| 2025/01/06 | 489 | 497 | 486 | 490 | 19,300 |
| 2024/12/30 | 485 | 494 | 485 | 490 | 7,100 |
| 2024/12/27 | 471 | 485 | 471 | 482 | 12,800 |
| 2024/12/26 | 475 | 478 | 470 | 470 | 55,700 |
| 2024/12/25 | 484 | 485 | 472 | 476 | 52,300 |
| 2024/12/24 | 492 | 495 | 478 | 481 | 52,000 |
| 2024/12/23 | 495 | 500 | 492 | 492 | 19,800 |
| 2024/12/20 | 493 | 500 | 493 | 495 | 11,200 |
| 2024/12/19 | 497 | 497 | 495 | 495 | 6,300 |
| 2024/12/18 | 496 | 498 | 495 | 496 | 7,800 |
| 2024/12/17 | 499 | 500 | 496 | 496 | 7,600 |
| 2024/12/16 | 499 | 502 | 498 | 499 | 11,500 |
| 2024/12/13 | 500 | 505 | 500 | 505 | 13,200 |
| 2024/12/12 | 500 | 501 | 499 | 501 | 4,200 |
| 2024/12/11 | 500 | 500 | 497 | 499 | 7,300 |
| 2024/12/10 | 500 | 501 | 497 | 500 | 6,200 |
| 2024/12/09 | 499 | 503 | 498 | 500 | 6,900 |
| 2024/12/06 | 500 | 501 | 498 | 501 | 14,200 |
| 2024/12/05 | 499 | 501 | 499 | 499 | 9,800 |
| 2024/12/04 | 501 | 501 | 499 | 500 | 5,200 |
| 2024/12/03 | 501 | 503 | 500 | 501 | 4,700 |
| 2024/12/02 | 499 | 501 | 498 | 500 | 8,800 |
| 2024/11/29 | 500 | 501 | 499 | 500 | 5,000 |
| 2024/11/28 | 501 | 502 | 499 | 499 | 6,200 |
| 2024/11/27 | 499 | 502 | 499 | 499 | 7,500 |
| 2024/11/26 | 500 | 503 | 494 | 500 | 8,600 |
| 2024/11/25 | 500 | 504 | 500 | 504 | 7,200 |
| 2024/11/22 | 504 | 504 | 500 | 500 | 2,700 |
| 2024/11/21 | 504 | 504 | 500 | 504 | 5,400 |
| 2024/11/20 | 501 | 504 | 500 | 504 | 7,200 |
| 2024/11/19 | 504 | 504 | 501 | 501 | 2,200 |
| 2024/11/18 | 505 | 505 | 502 | 504 | 10,900 |
| 2024/11/15 | 504 | 505 | 497 | 503 | 16,000 |
| 2024/11/14 | 503 | 503 | 500 | 500 | 5,100 |
| 2024/11/13 | 502 | 502 | 499 | 501 | 4,300 |
| 2024/11/12 | 497 | 503 | 497 | 502 | 6,400 |
| 2024/11/11 | 499 | 499 | 496 | 496 | 1,700 |
| 2024/11/08 | 499 | 499 | 496 | 496 | 4,300 |