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 |
|---|---|---|---|---|---|
| 2008/12/30 | 17,500 | 17,800 | 17,500 | 17,800 | 8 |
| 2008/12/29 | 17,800 | 17,800 | 17,600 | 17,600 | 11 |
| 2008/12/26 | 16,400 | 17,000 | 15,600 | 15,620 | 41 |
| 2008/12/25 | 17,710 | 17,710 | 16,600 | 16,600 | 28 |
| 2008/12/24 | 17,700 | 17,700 | 17,600 | 17,600 | 14 |
| 2008/12/18 | 17,500 | 17,800 | 17,500 | 17,700 | 6 |
| 2008/12/17 | 17,900 | 17,900 | 17,600 | 17,600 | 7 |
| 2008/12/16 | 18,600 | 19,400 | 18,400 | 19,300 | 17 |
| 2008/12/15 | 17,890 | 18,000 | 17,800 | 18,000 | 15 |
| 2008/12/12 | 17,670 | 17,670 | 17,600 | 17,600 | 6 |
| 2008/12/11 | 17,650 | 17,660 | 17,650 | 17,660 | 6 |
| 2008/12/10 | 18,300 | 18,510 | 17,500 | 18,510 | 9 |
| 2008/12/09 | 17,500 | 18,600 | 17,500 | 18,600 | 30 |
| 2008/12/08 | 18,000 | 18,000 | 18,000 | 18,000 | 25 |
| 2008/12/05 | 18,000 | 18,000 | 17,000 | 17,010 | 57 |
| 2008/12/04 | 18,500 | 18,500 | 18,000 | 18,010 | 55 |
| 2008/12/03 | 18,450 | 18,460 | 18,450 | 18,460 | 3 |
| 2008/12/02 | 19,000 | 19,400 | 18,000 | 18,500 | 103 |
| 2008/12/01 | 20,200 | 21,000 | 20,200 | 21,000 | 16 |
| 2008/11/28 | 20,000 | 20,000 | 20,000 | 20,000 | 2 |
| 2008/11/27 | 20,000 | 20,000 | 19,900 | 20,000 | 10 |
| 2008/11/26 | 21,800 | 21,800 | 20,000 | 20,000 | 23 |
| 2008/11/25 | 19,500 | 20,000 | 19,500 | 20,000 | 13 |
| 2008/11/21 | 19,500 | 20,000 | 18,400 | 20,000 | 21 |
| 2008/11/20 | 19,500 | 20,000 | 19,500 | 20,000 | 17 |
| 2008/11/19 | 20,000 | 20,000 | 20,000 | 20,000 | 16 |
| 2008/11/18 | 20,110 | 21,000 | 20,000 | 20,050 | 34 |
| 2008/11/17 | 22,300 | 22,300 | 20,200 | 22,300 | 38 |
| 2008/11/14 | 22,200 | 22,200 | 22,000 | 22,200 | 22 |
| 2008/11/13 | 21,790 | 22,000 | 21,790 | 22,000 | 16 |
| 2008/11/12 | 21,210 | 21,900 | 20,000 | 21,900 | 33 |
| 2008/11/11 | 21,210 | 21,210 | 21,210 | 21,210 | 1 |
| 2008/11/10 | 20,610 | 20,610 | 20,610 | 20,610 | 1 |
| 2008/11/07 | 20,300 | 20,310 | 19,800 | 20,300 | 48 |
| 2008/11/06 | 21,700 | 22,100 | 20,900 | 22,100 | 20 |
| 2008/11/05 | 21,120 | 22,000 | 21,120 | 22,000 | 38 |
| 2008/11/04 | 19,600 | 20,500 | 19,600 | 20,500 | 6 |
| 2008/10/31 | 19,900 | 20,000 | 19,000 | 19,000 | 58 |
| 2008/10/30 | 18,000 | 18,500 | 18,000 | 18,500 | 8 |
| 2008/10/28 | 17,000 | 17,000 | 16,800 | 17,000 | 25 |
| 2008/10/27 | 16,700 | 17,000 | 16,700 | 17,000 | 17 |
| 2008/10/24 | 17,000 | 17,000 | 16,750 | 16,900 | 22 |
| 2008/10/23 | 17,700 | 17,700 | 16,750 | 16,750 | 41 |
| 2008/10/22 | 19,000 | 19,000 | 17,900 | 17,900 | 18 |
| 2008/10/21 | 18,900 | 19,000 | 18,700 | 19,000 | 23 |
| 2008/10/20 | 17,300 | 17,300 | 17,300 | 17,300 | 13 |
| 2008/10/17 | 17,600 | 17,600 | 17,400 | 17,600 | 25 |
| 2008/10/16 | 17,400 | 17,400 | 16,800 | 17,300 | 55 |
| 2008/10/15 | 17,200 | 17,400 | 17,200 | 17,400 | 52 |
| 2008/10/10 | 14,000 | 14,000 | 12,800 | 13,200 | 113 |
| 2008/10/09 | 14,000 | 14,900 | 14,000 | 14,800 | 27 |
| 2008/10/08 | 14,800 | 14,800 | 14,400 | 14,400 | 99 |
| 2008/10/07 | 16,500 | 17,400 | 16,400 | 16,400 | 113 |
| 2008/10/06 | 18,900 | 19,000 | 18,200 | 18,200 | 30 |
| 2008/10/03 | 20,000 | 20,000 | 19,210 | 19,500 | 86 |
| 2008/10/02 | 19,300 | 19,810 | 19,200 | 19,810 | 19 |
| 2008/10/01 | 19,100 | 19,500 | 19,100 | 19,500 | 9 |
| 2008/09/30 | 19,200 | 19,700 | 18,500 | 19,500 | 25 |
| 2008/09/29 | 20,300 | 20,300 | 19,500 | 19,500 | 22 |
| 2008/09/26 | 19,500 | 20,450 | 19,500 | 20,310 | 5 |
| 2008/09/25 | 19,490 | 20,100 | 19,090 | 19,500 | 69 |
| 2008/09/24 | 22,000 | 22,000 | 21,010 | 21,690 | 94 |
| 2008/09/22 | 21,800 | 21,900 | 21,000 | 21,500 | 87 |
| 2008/09/19 | 21,600 | 21,800 | 21,200 | 21,200 | 44 |
| 2008/09/18 | 21,290 | 21,400 | 20,200 | 21,400 | 37 |
| 2008/09/17 | 21,300 | 21,700 | 21,300 | 21,400 | 25 |
| 2008/09/16 | 20,600 | 20,600 | 19,700 | 20,000 | 53 |
| 2008/09/12 | 20,650 | 21,000 | 20,650 | 21,000 | 5 |
| 2008/09/11 | 20,210 | 20,650 | 20,210 | 20,650 | 5 |
| 2008/09/10 | 20,710 | 20,710 | 20,000 | 20,100 | 25 |
| 2008/09/09 | 21,000 | 21,000 | 20,700 | 20,710 | 6 |
| 2008/09/08 | 20,000 | 21,300 | 20,000 | 21,000 | 40 |
| 2008/09/05 | 20,000 | 20,010 | 20,000 | 20,000 | 42 |
| 2008/09/04 | 20,620 | 20,620 | 20,000 | 20,300 | 26 |
| 2008/09/03 | 20,020 | 20,920 | 20,020 | 20,620 | 12 |
| 2008/09/02 | 20,000 | 20,800 | 20,000 | 20,010 | 35 |
| 2008/09/01 | 20,100 | 20,100 | 19,650 | 19,830 | 52 |
| 2008/08/29 | 20,550 | 20,550 | 20,000 | 20,000 | 39 |
| 2008/08/28 | 21,120 | 21,120 | 20,850 | 20,850 | 31 |
| 2008/08/27 | 20,820 | 21,420 | 20,820 | 21,120 | 12 |
| 2008/08/26 | 21,000 | 21,000 | 20,700 | 20,800 | 14 |
| 2008/08/25 | 21,000 | 21,000 | 20,800 | 21,000 | 16 |
| 2008/08/22 | 22,000 | 22,490 | 21,100 | 21,100 | 32 |
| 2008/08/21 | 21,150 | 21,150 | 20,850 | 21,150 | 85 |
| 2008/08/20 | 19,150 | 19,150 | 19,150 | 19,150 | 1 |
| 2008/08/19 | 19,310 | 19,310 | 19,310 | 19,310 | 1 |
| 2008/08/18 | 19,900 | 19,900 | 18,900 | 19,900 | 11 |
| 2008/08/15 | 20,000 | 20,000 | 18,300 | 18,300 | 24 |
| 2008/08/14 | 19,800 | 20,000 | 19,500 | 20,000 | 13 |
| 2008/08/12 | 19,510 | 20,000 | 19,510 | 20,000 | 46 |
| 2008/08/11 | 20,100 | 20,190 | 19,500 | 19,500 | 62 |
| 2008/08/08 | 20,100 | 20,190 | 19,930 | 20,190 | 32 |
| 2008/08/07 | 19,920 | 21,900 | 19,920 | 21,900 | 9 |
| 2008/08/06 | 20,800 | 20,810 | 19,900 | 19,900 | 56 |
| 2008/08/05 | 21,300 | 21,300 | 21,100 | 21,100 | 59 |
| 2008/08/04 | 22,100 | 22,400 | 21,000 | 21,000 | 9 |
| 2008/08/01 | 22,750 | 23,000 | 22,000 | 23,000 | 29 |
| 2008/07/31 | 22,800 | 22,800 | 22,800 | 22,800 | 1 |
| 2008/07/30 | 21,400 | 22,200 | 21,400 | 22,200 | 24 |
| 2008/07/29 | 21,300 | 21,500 | 21,220 | 21,500 | 5 |
| 2008/07/28 | 21,030 | 22,230 | 21,030 | 22,230 | 2 |
| 2008/07/25 | 22,130 | 22,980 | 20,610 | 20,710 | 18 |
| 2008/07/24 | 22,500 | 23,000 | 22,500 | 23,000 | 18 |
| 2008/07/22 | 22,000 | 22,500 | 21,000 | 22,500 | 26 |
| 2008/07/18 | 22,500 | 22,500 | 22,500 | 22,500 | 5 |
| 2008/07/17 | 21,900 | 22,200 | 21,600 | 22,200 | 15 |
| 2008/07/16 | 22,090 | 22,090 | 21,900 | 21,900 | 4 |
| 2008/07/15 | 22,130 | 22,700 | 22,000 | 22,090 | 18 |
| 2008/07/11 | 23,490 | 23,500 | 22,600 | 23,200 | 17 |
| 2008/07/10 | 22,000 | 23,500 | 22,000 | 23,500 | 25 |
| 2008/07/09 | 24,200 | 24,290 | 22,200 | 22,200 | 20 |
| 2008/07/08 | 23,800 | 24,200 | 23,400 | 24,200 | 10 |
| 2008/07/07 | 24,300 | 24,300 | 23,500 | 23,800 | 8 |
| 2008/07/04 | 24,000 | 24,200 | 24,000 | 24,200 | 21 |
| 2008/07/03 | 24,300 | 24,300 | 23,000 | 23,300 | 51 |
| 2008/07/02 | 23,200 | 24,500 | 23,200 | 24,300 | 38 |
| 2008/07/01 | 23,100 | 23,210 | 23,100 | 23,210 | 17 |
| 2008/06/30 | 22,110 | 23,100 | 22,110 | 23,100 | 8 |
| 2008/06/27 | 23,120 | 23,200 | 23,000 | 23,000 | 14 |
| 2008/06/26 | 24,100 | 24,700 | 23,900 | 24,000 | 52 |
| 2008/06/25 | 25,000 | 25,000 | 24,800 | 25,000 | 12 |
| 2008/06/24 | 25,000 | 25,050 | 24,750 | 25,050 | 11 |
| 2008/06/23 | 26,000 | 26,000 | 25,000 | 25,000 | 8 |
| 2008/06/20 | 26,400 | 26,400 | 26,000 | 26,100 | 27 |
| 2008/06/19 | 26,850 | 26,850 | 26,200 | 26,200 | 26 |
| 2008/06/18 | 26,880 | 27,000 | 26,860 | 26,860 | 16 |
| 2008/06/17 | 26,850 | 27,370 | 26,850 | 27,370 | 29 |
| 2008/06/16 | 26,860 | 27,200 | 26,860 | 27,000 | 10 |
| 2008/06/13 | 26,850 | 27,250 | 26,850 | 27,250 | 17 |
| 2008/06/12 | 27,110 | 27,110 | 26,850 | 26,850 | 15 |
| 2008/06/11 | 27,500 | 27,500 | 27,100 | 27,100 | 15 |
| 2008/06/10 | 27,960 | 27,960 | 27,200 | 27,200 | 20 |
| 2008/06/09 | 27,840 | 27,840 | 27,300 | 27,820 | 133 |
| 2008/06/06 | 28,200 | 28,200 | 27,840 | 27,840 | 19 |
| 2008/06/05 | 28,600 | 28,600 | 27,820 | 28,380 | 32 |
| 2008/06/04 | 28,000 | 28,000 | 28,000 | 28,000 | 10 |
| 2008/06/03 | 28,090 | 28,300 | 28,020 | 28,270 | 11 |
| 2008/06/02 | 27,990 | 28,500 | 27,990 | 28,350 | 43 |
| 2008/05/30 | 27,700 | 29,500 | 27,700 | 29,420 | 39 |
| 2008/05/29 | 27,700 | 28,200 | 27,700 | 28,000 | 13 |
| 2008/05/28 | 27,850 | 27,850 | 27,700 | 27,700 | 30 |
| 2008/05/27 | 28,000 | 28,000 | 28,000 | 28,000 | 13 |
| 2008/05/26 | 28,000 | 29,900 | 28,000 | 28,280 | 32 |
| 2008/05/23 | 28,000 | 28,290 | 28,000 | 28,000 | 8 |
| 2008/05/22 | 28,100 | 28,290 | 27,800 | 28,290 | 9 |
| 2008/05/21 | 28,000 | 28,010 | 28,000 | 28,000 | 9 |
| 2008/05/20 | 28,800 | 28,800 | 28,800 | 28,800 | 1 |
| 2008/05/19 | 27,900 | 29,100 | 27,900 | 29,100 | 9 |
| 2008/05/16 | 28,500 | 28,500 | 27,500 | 27,800 | 26 |
| 2008/05/15 | 29,600 | 29,700 | 28,100 | 28,500 | 44 |
| 2008/05/14 | 29,900 | 29,900 | 29,900 | 29,900 | 1 |
| 2008/05/13 | 29,900 | 30,000 | 29,900 | 30,000 | 9 |
| 2008/05/12 | 29,200 | 29,200 | 27,400 | 28,900 | 45 |
| 2008/05/09 | 31,900 | 32,000 | 30,000 | 31,400 | 56 |
| 2008/05/08 | 29,800 | 31,800 | 29,800 | 31,800 | 30 |
| 2008/05/07 | 29,500 | 29,500 | 28,500 | 29,500 | 7 |
| 2008/05/02 | 29,900 | 29,900 | 29,300 | 29,300 | 19 |
| 2008/05/01 | 29,390 | 29,390 | 28,650 | 29,300 | 22 |
| 2008/04/30 | 28,900 | 29,400 | 28,720 | 29,400 | 23 |
| 2008/04/28 | 29,400 | 29,400 | 28,000 | 28,900 | 27 |
| 2008/04/25 | 28,500 | 28,900 | 28,500 | 28,900 | 6 |
| 2008/04/24 | 27,720 | 28,500 | 27,720 | 28,490 | 14 |
| 2008/04/23 | 28,000 | 28,000 | 27,910 | 27,910 | 15 |
| 2008/04/21 | 27,620 | 28,200 | 27,620 | 27,900 | 13 |
| 2008/04/18 | 27,990 | 28,590 | 27,300 | 28,400 | 18 |
| 2008/04/17 | 28,200 | 28,300 | 28,190 | 28,290 | 14 |
| 2008/04/16 | 28,000 | 28,300 | 27,100 | 28,300 | 24 |
| 2008/04/15 | 28,000 | 28,000 | 28,000 | 28,000 | 4 |
| 2008/04/14 | 28,410 | 28,500 | 28,410 | 28,500 | 2 |
| 2008/04/11 | 29,310 | 29,310 | 28,410 | 28,410 | 6 |
| 2008/04/10 | 28,610 | 28,910 | 27,500 | 27,500 | 37 |
| 2008/04/09 | 29,000 | 29,000 | 28,500 | 28,500 | 37 |
| 2008/04/08 | 29,500 | 29,500 | 29,000 | 29,000 | 46 |
| 2008/04/07 | 29,600 | 29,600 | 29,250 | 29,500 | 57 |
| 2008/04/04 | 29,900 | 29,900 | 29,900 | 29,900 | 31 |
| 2008/04/03 | 30,200 | 30,550 | 30,200 | 30,200 | 14 |
| 2008/04/02 | 31,000 | 32,000 | 30,900 | 31,300 | 10 |
| 2008/04/01 | 30,000 | 30,900 | 30,000 | 30,900 | 2 |
| 2008/03/31 | 29,120 | 30,450 | 29,120 | 30,000 | 26 |
| 2008/03/28 | 30,650 | 30,900 | 30,650 | 30,900 | 7 |
| 2008/03/26 | 30,000 | 30,950 | 29,600 | 30,950 | 10 |
| 2008/03/25 | 32,800 | 32,800 | 31,100 | 31,100 | 38 |
| 2008/03/24 | 32,950 | 32,950 | 32,500 | 32,500 | 19 |
| 2008/03/21 | 31,500 | 32,700 | 31,500 | 32,700 | 10 |
| 2008/03/19 | 32,450 | 32,900 | 31,000 | 31,050 | 29 |
| 2008/03/18 | 31,000 | 31,000 | 30,000 | 30,050 | 15 |
| 2008/03/17 | 30,000 | 31,000 | 29,000 | 31,000 | 65 |
| 2008/03/14 | 30,050 | 30,900 | 30,000 | 30,000 | 44 |
| 2008/03/13 | 31,200 | 31,900 | 30,000 | 30,000 | 22 |
| 2008/03/12 | 31,000 | 32,200 | 30,000 | 30,000 | 41 |
| 2008/03/11 | 32,400 | 32,400 | 29,500 | 30,000 | 115 |
| 2008/03/10 | 31,900 | 32,000 | 31,900 | 32,000 | 3 |
| 2008/03/07 | 31,250 | 31,500 | 31,250 | 31,400 | 13 |
| 2008/03/06 | 32,500 | 32,500 | 32,000 | 32,000 | 2 |
| 2008/03/05 | 32,300 | 32,500 | 31,150 | 32,500 | 41 |
| 2008/03/04 | 31,300 | 31,900 | 31,000 | 31,500 | 37 |
| 2008/03/03 | 31,950 | 31,950 | 31,500 | 31,700 | 10 |
| 2008/02/29 | 32,000 | 32,500 | 32,000 | 32,500 | 54 |
| 2008/02/28 | 32,300 | 32,400 | 31,100 | 31,100 | 38 |
| 2008/02/27 | 32,000 | 32,000 | 31,900 | 31,900 | 6 |
| 2008/02/26 | 32,500 | 32,900 | 31,200 | 31,200 | 35 |
| 2008/02/25 | 32,000 | 32,400 | 31,550 | 32,400 | 78 |
| 2008/02/22 | 30,600 | 31,800 | 30,600 | 31,800 | 8 |
| 2008/02/21 | 30,800 | 31,400 | 30,800 | 31,200 | 13 |
| 2008/02/20 | 33,100 | 33,100 | 31,000 | 31,600 | 90 |
| 2008/02/19 | 30,000 | 31,900 | 30,000 | 31,900 | 26 |
| 2008/02/18 | 29,800 | 30,000 | 29,300 | 30,000 | 150 |
| 2008/02/15 | 29,700 | 30,000 | 29,070 | 29,500 | 125 |
| 2008/02/14 | 29,200 | 31,000 | 29,200 | 30,500 | 10 |
| 2008/02/13 | 29,600 | 30,100 | 29,300 | 29,500 | 27 |
| 2008/02/12 | 31,050 | 31,050 | 29,050 | 30,000 | 57 |
| 2008/02/08 | 31,650 | 31,650 | 30,600 | 31,050 | 56 |
| 2008/02/07 | 33,050 | 33,050 | 32,000 | 32,050 | 65 |
| 2008/02/06 | 34,500 | 34,500 | 33,000 | 33,000 | 90 |
| 2008/02/05 | 37,100 | 37,500 | 34,900 | 34,900 | 48 |
| 2008/02/04 | 35,550 | 36,000 | 34,650 | 36,000 | 31 |
| 2008/02/01 | 37,050 | 37,700 | 35,700 | 35,750 | 12 |
| 2008/01/31 | 37,100 | 37,100 | 36,300 | 37,000 | 10 |
| 2008/01/30 | 37,900 | 37,900 | 37,050 | 37,050 | 16 |
| 2008/01/29 | 36,400 | 38,000 | 36,400 | 37,900 | 12 |
| 2008/01/28 | 35,300 | 38,000 | 35,300 | 38,000 | 33 |
| 2008/01/24 | 32,000 | 34,500 | 31,300 | 34,500 | 42 |
| 2008/01/23 | 31,600 | 32,000 | 30,100 | 30,500 | 43 |
| 2008/01/22 | 32,500 | 32,500 | 30,000 | 30,000 | 65 |
| 2008/01/21 | 31,000 | 33,500 | 31,000 | 32,500 | 77 |
| 2008/01/18 | 33,800 | 34,400 | 33,000 | 33,800 | 190 |
| 2008/01/17 | 34,400 | 36,200 | 34,400 | 36,200 | 122 |
| 2008/01/16 | 36,400 | 36,400 | 36,400 | 36,400 | 25 |
| 2008/01/15 | 40,000 | 42,300 | 40,000 | 40,400 | 58 |
| 2008/01/11 | 42,500 | 43,700 | 41,600 | 42,400 | 20 |
| 2008/01/10 | 42,600 | 43,700 | 42,550 | 43,450 | 12 |
| 2008/01/09 | 44,100 | 44,200 | 42,500 | 43,800 | 26 |
| 2008/01/08 | 42,700 | 44,100 | 42,700 | 44,100 | 21 |
| 2008/01/07 | 43,900 | 44,400 | 42,850 | 44,400 | 18 |
| 2008/01/04 | 44,800 | 44,900 | 44,100 | 44,800 | 22 |