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 |
|---|---|---|---|---|---|
| 2009/12/30 | 22,030 | 22,030 | 22,000 | 22,000 | 12 |
| 2009/12/29 | 22,900 | 22,910 | 22,010 | 22,030 | 7 |
| 2009/12/28 | 22,280 | 22,910 | 21,980 | 22,910 | 15 |
| 2009/12/25 | 22,500 | 22,500 | 21,400 | 21,400 | 12 |
| 2009/12/24 | 21,600 | 22,490 | 21,300 | 22,230 | 66 |
| 2009/12/22 | 21,830 | 21,900 | 21,830 | 21,900 | 13 |
| 2009/12/21 | 23,000 | 23,600 | 21,800 | 21,810 | 26 |
| 2009/12/18 | 21,500 | 22,700 | 21,500 | 22,700 | 3 |
| 2009/12/16 | 22,200 | 23,500 | 22,200 | 23,500 | 15 |
| 2009/12/15 | 22,000 | 22,800 | 22,000 | 22,800 | 30 |
| 2009/12/14 | 22,000 | 22,000 | 21,500 | 21,500 | 6 |
| 2009/12/11 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2009/12/10 | 21,900 | 22,000 | 21,400 | 21,400 | 4 |
| 2009/12/09 | 21,400 | 22,000 | 21,400 | 22,000 | 9 |
| 2009/12/08 | 21,300 | 21,300 | 21,300 | 21,300 | 2 |
| 2009/12/07 | 21,290 | 21,890 | 21,290 | 21,890 | 9 |
| 2009/12/04 | 23,390 | 23,390 | 22,190 | 22,190 | 23 |
| 2009/12/03 | 22,000 | 23,000 | 21,900 | 23,000 | 22 |
| 2009/12/02 | 21,950 | 21,950 | 20,750 | 21,650 | 11 |
| 2009/12/01 | 21,000 | 21,000 | 21,000 | 21,000 | 26 |
| 2009/11/27 | 21,000 | 21,000 | 20,630 | 20,690 | 6 |
| 2009/11/26 | 21,150 | 21,150 | 21,150 | 21,150 | 9 |
| 2009/11/25 | 21,150 | 21,150 | 21,150 | 21,150 | 5 |
| 2009/11/24 | 20,970 | 21,270 | 20,970 | 21,270 | 3 |
| 2009/11/20 | 21,710 | 21,870 | 21,710 | 21,870 | 2 |
| 2009/11/19 | 22,220 | 22,220 | 20,670 | 20,810 | 35 |
| 2009/11/18 | 22,000 | 22,000 | 20,650 | 20,720 | 20 |
| 2009/11/17 | 22,300 | 22,400 | 22,300 | 22,400 | 21 |
| 2009/11/16 | 21,170 | 22,300 | 21,170 | 22,300 | 35 |
| 2009/11/13 | 20,610 | 21,490 | 20,610 | 21,490 | 11 |
| 2009/11/12 | 20,900 | 21,200 | 20,600 | 20,600 | 22 |
| 2009/11/11 | 21,930 | 21,930 | 20,910 | 20,910 | 9 |
| 2009/11/09 | 21,600 | 22,000 | 21,100 | 22,000 | 44 |
| 2009/11/06 | 20,910 | 20,910 | 20,910 | 20,910 | 1 |
| 2009/11/05 | 21,630 | 22,000 | 20,900 | 20,950 | 48 |
| 2009/11/04 | 21,080 | 21,130 | 21,000 | 21,000 | 20 |
| 2009/11/02 | 21,890 | 21,890 | 20,900 | 20,900 | 8 |
| 2009/10/30 | 21,600 | 21,900 | 21,600 | 21,900 | 2 |
| 2009/10/29 | 21,000 | 21,800 | 20,500 | 21,510 | 37 |
| 2009/10/28 | 21,100 | 21,100 | 21,100 | 21,100 | 1 |
| 2009/10/27 | 21,990 | 22,290 | 21,990 | 22,290 | 3 |
| 2009/10/26 | 20,200 | 21,300 | 20,200 | 21,130 | 34 |
| 2009/10/23 | 20,100 | 20,100 | 20,010 | 20,010 | 10 |
| 2009/10/22 | 20,000 | 20,050 | 20,000 | 20,000 | 5 |
| 2009/10/21 | 20,000 | 20,000 | 19,910 | 20,000 | 9 |
| 2009/10/20 | 20,000 | 20,000 | 20,000 | 20,000 | 5 |
| 2009/10/19 | 20,150 | 20,150 | 20,000 | 20,000 | 19 |
| 2009/10/16 | 19,800 | 20,000 | 19,770 | 20,000 | 37 |
| 2009/10/15 | 19,830 | 20,000 | 19,830 | 19,860 | 10 |
| 2009/10/14 | 19,790 | 20,490 | 19,790 | 20,000 | 38 |
| 2009/10/13 | 20,020 | 20,890 | 19,900 | 20,890 | 29 |
| 2009/10/09 | 19,700 | 20,400 | 19,700 | 20,100 | 12 |
| 2009/10/08 | 21,000 | 21,000 | 19,800 | 20,600 | 142 |
| 2009/10/07 | 22,600 | 22,600 | 22,000 | 22,300 | 4 |
| 2009/10/06 | 21,610 | 21,610 | 21,010 | 21,400 | 4 |
| 2009/10/05 | 20,000 | 21,610 | 20,000 | 21,610 | 42 |
| 2009/10/02 | 20,300 | 20,300 | 19,600 | 19,610 | 25 |
| 2009/10/01 | 20,600 | 20,600 | 20,310 | 20,320 | 11 |
| 2009/09/30 | 22,080 | 22,080 | 20,600 | 21,000 | 16 |
| 2009/09/28 | 23,400 | 23,400 | 21,500 | 22,400 | 12 |
| 2009/09/25 | 23,500 | 24,000 | 22,300 | 24,000 | 31 |
| 2009/09/24 | 25,500 | 26,000 | 24,550 | 25,000 | 113 |
| 2009/09/18 | 25,200 | 25,300 | 24,550 | 24,550 | 28 |
| 2009/09/17 | 25,000 | 25,200 | 25,000 | 25,200 | 13 |
| 2009/09/16 | 25,480 | 25,480 | 25,300 | 25,450 | 18 |
| 2009/09/15 | 24,600 | 24,940 | 24,500 | 24,940 | 48 |
| 2009/09/14 | 24,590 | 24,880 | 24,300 | 24,600 | 53 |
| 2009/09/11 | 24,600 | 24,890 | 24,350 | 24,890 | 16 |
| 2009/09/10 | 25,000 | 25,000 | 24,300 | 24,300 | 28 |
| 2009/09/09 | 24,770 | 25,000 | 24,760 | 24,760 | 17 |
| 2009/09/08 | 24,500 | 24,600 | 24,300 | 24,470 | 15 |
| 2009/09/07 | 25,020 | 25,030 | 24,150 | 24,500 | 48 |
| 2009/09/04 | 25,050 | 25,050 | 24,510 | 24,520 | 23 |
| 2009/09/03 | 24,840 | 24,840 | 24,670 | 24,780 | 12 |
| 2009/09/02 | 24,880 | 24,880 | 24,200 | 24,840 | 18 |
| 2009/09/01 | 25,000 | 25,000 | 25,000 | 25,000 | 5 |
| 2009/08/31 | 24,700 | 24,800 | 24,500 | 24,800 | 22 |
| 2009/08/28 | 24,400 | 24,900 | 24,400 | 24,900 | 25 |
| 2009/08/27 | 24,500 | 25,100 | 23,900 | 25,000 | 15 |
| 2009/08/26 | 24,400 | 24,500 | 24,400 | 24,500 | 3 |
| 2009/08/24 | 24,000 | 24,300 | 23,700 | 23,700 | 13 |
| 2009/08/21 | 24,250 | 25,100 | 24,000 | 24,000 | 22 |
| 2009/08/20 | 23,550 | 24,240 | 23,250 | 24,240 | 22 |
| 2009/08/19 | 24,800 | 25,050 | 23,550 | 23,850 | 14 |
| 2009/08/18 | 24,500 | 24,800 | 23,300 | 24,800 | 12 |
| 2009/08/17 | 25,780 | 25,780 | 24,300 | 24,500 | 47 |
| 2009/08/14 | 25,490 | 25,500 | 25,490 | 25,500 | 7 |
| 2009/08/13 | 25,000 | 25,190 | 24,890 | 24,890 | 13 |
| 2009/08/12 | 25,090 | 25,090 | 24,300 | 24,430 | 9 |
| 2009/08/11 | 25,700 | 25,800 | 24,900 | 25,500 | 73 |
| 2009/08/10 | 24,160 | 25,400 | 24,160 | 25,400 | 83 |
| 2009/08/07 | 24,910 | 24,910 | 24,000 | 24,000 | 43 |
| 2009/08/06 | 24,900 | 25,510 | 24,000 | 25,510 | 15 |
| 2009/08/05 | 24,300 | 25,600 | 24,300 | 24,900 | 130 |
| 2009/08/04 | 23,200 | 23,900 | 23,200 | 23,700 | 11 |
| 2009/08/03 | 22,700 | 22,700 | 22,400 | 22,700 | 22 |
| 2009/07/31 | 23,780 | 23,800 | 22,500 | 23,800 | 33 |
| 2009/07/30 | 23,200 | 23,500 | 22,450 | 22,450 | 22 |
| 2009/07/29 | 21,200 | 22,600 | 21,200 | 22,600 | 30 |
| 2009/07/28 | 22,700 | 23,000 | 21,200 | 23,000 | 17 |
| 2009/07/27 | 22,000 | 23,500 | 21,700 | 22,000 | 47 |
| 2009/07/24 | 20,440 | 21,670 | 20,370 | 21,670 | 66 |
| 2009/07/22 | 19,670 | 19,670 | 19,670 | 19,670 | 1 |
| 2009/07/21 | 21,000 | 21,000 | 19,500 | 19,520 | 32 |
| 2009/07/17 | 20,200 | 20,490 | 20,100 | 20,490 | 15 |
| 2009/07/16 | 19,440 | 20,190 | 19,230 | 20,100 | 21 |
| 2009/07/15 | 18,850 | 19,450 | 18,850 | 19,450 | 3 |
| 2009/07/14 | 19,500 | 19,500 | 18,810 | 19,050 | 77 |
| 2009/07/13 | 19,750 | 19,950 | 19,500 | 19,500 | 28 |
| 2009/07/10 | 19,800 | 19,800 | 19,750 | 19,780 | 14 |
| 2009/07/09 | 19,800 | 19,800 | 19,710 | 19,800 | 21 |
| 2009/07/08 | 19,810 | 19,810 | 19,800 | 19,800 | 6 |
| 2009/07/07 | 19,820 | 19,850 | 19,800 | 19,800 | 11 |
| 2009/07/06 | 19,800 | 20,240 | 19,700 | 20,240 | 23 |
| 2009/07/03 | 20,000 | 20,010 | 19,560 | 19,800 | 46 |
| 2009/07/02 | 19,560 | 19,800 | 19,560 | 19,800 | 2 |
| 2009/07/01 | 20,290 | 20,290 | 19,560 | 19,560 | 5 |
| 2009/06/30 | 19,180 | 19,180 | 19,140 | 19,140 | 7 |
| 2009/06/29 | 20,430 | 20,430 | 20,380 | 20,380 | 7 |
| 2009/06/26 | 20,600 | 20,600 | 19,120 | 19,130 | 12 |
| 2009/06/25 | 19,980 | 20,000 | 19,180 | 20,000 | 18 |
| 2009/06/24 | 19,450 | 20,000 | 19,100 | 19,100 | 12 |
| 2009/06/23 | 19,500 | 19,600 | 19,500 | 19,600 | 7 |
| 2009/06/22 | 19,250 | 19,250 | 19,250 | 19,250 | 1 |
| 2009/06/19 | 18,530 | 18,530 | 18,530 | 18,530 | 2 |
| 2009/06/18 | 19,380 | 19,380 | 18,300 | 18,520 | 59 |
| 2009/06/17 | 20,000 | 20,100 | 19,510 | 19,780 | 26 |
| 2009/06/16 | 19,700 | 19,700 | 19,700 | 19,700 | 1 |
| 2009/06/15 | 20,000 | 20,000 | 20,000 | 20,000 | 16 |
| 2009/06/12 | 19,990 | 20,000 | 19,700 | 20,000 | 36 |
| 2009/06/11 | 20,000 | 20,000 | 20,000 | 20,000 | 22 |
| 2009/06/10 | 20,500 | 20,500 | 20,000 | 20,000 | 6 |
| 2009/06/09 | 19,900 | 19,900 | 19,700 | 19,900 | 6 |
| 2009/06/08 | 19,900 | 19,900 | 19,380 | 19,380 | 19 |
| 2009/06/05 | 19,990 | 19,990 | 19,990 | 19,990 | 19 |
| 2009/06/04 | 19,750 | 19,750 | 18,710 | 19,400 | 12 |
| 2009/06/03 | 19,620 | 19,890 | 19,500 | 19,890 | 8 |
| 2009/06/02 | 19,100 | 19,900 | 19,100 | 19,500 | 54 |
| 2009/06/01 | 19,570 | 19,770 | 19,100 | 19,300 | 30 |
| 2009/05/29 | 18,960 | 18,970 | 18,960 | 18,970 | 5 |
| 2009/05/28 | 18,890 | 19,000 | 18,110 | 18,110 | 11 |
| 2009/05/27 | 18,640 | 18,890 | 18,040 | 18,890 | 14 |
| 2009/05/26 | 18,020 | 18,040 | 18,020 | 18,040 | 5 |
| 2009/05/25 | 18,010 | 18,500 | 18,010 | 18,010 | 13 |
| 2009/05/22 | 19,000 | 19,000 | 18,000 | 18,000 | 27 |
| 2009/05/21 | 18,410 | 18,410 | 18,200 | 18,200 | 8 |
| 2009/05/20 | 18,010 | 18,400 | 18,010 | 18,400 | 17 |
| 2009/05/19 | 18,010 | 18,200 | 18,010 | 18,200 | 31 |
| 2009/05/18 | 18,000 | 18,020 | 18,000 | 18,010 | 17 |
| 2009/05/15 | 17,950 | 18,100 | 17,950 | 18,100 | 4 |
| 2009/05/13 | 18,900 | 18,900 | 18,010 | 18,010 | 18 |
| 2009/05/11 | 17,810 | 17,810 | 17,500 | 17,800 | 13 |
| 2009/05/07 | 17,500 | 17,500 | 17,300 | 17,310 | 11 |
| 2009/05/01 | 17,530 | 17,930 | 17,210 | 17,210 | 33 |
| 2009/04/30 | 18,160 | 18,160 | 16,960 | 17,010 | 81 |
| 2009/04/28 | 19,000 | 19,000 | 18,730 | 18,960 | 17 |
| 2009/04/24 | 18,900 | 19,000 | 18,900 | 19,000 | 23 |
| 2009/04/23 | 18,000 | 18,000 | 18,000 | 18,000 | 3 |
| 2009/04/21 | 18,000 | 18,000 | 18,000 | 18,000 | 2 |
| 2009/04/20 | 18,400 | 18,400 | 17,800 | 18,000 | 4 |
| 2009/04/16 | 18,900 | 18,900 | 18,000 | 18,200 | 3 |
| 2009/04/14 | 17,800 | 18,920 | 17,100 | 18,920 | 12 |
| 2009/04/13 | 17,530 | 19,060 | 17,520 | 17,800 | 16 |
| 2009/04/10 | 17,410 | 18,990 | 17,310 | 18,990 | 19 |
| 2009/04/09 | 17,310 | 17,310 | 17,120 | 17,310 | 10 |
| 2009/04/08 | 17,700 | 17,700 | 17,500 | 17,500 | 15 |
| 2009/04/07 | 17,630 | 18,000 | 17,500 | 17,500 | 40 |
| 2009/04/06 | 18,030 | 18,030 | 17,580 | 18,030 | 11 |
| 2009/04/03 | 18,030 | 18,100 | 18,030 | 18,030 | 33 |
| 2009/04/02 | 17,300 | 17,500 | 17,300 | 17,500 | 3 |
| 2009/04/01 | 17,000 | 17,050 | 17,000 | 17,050 | 8 |
| 2009/03/31 | 17,010 | 17,800 | 17,010 | 17,100 | 7 |
| 2009/03/30 | 17,000 | 17,000 | 17,000 | 17,000 | 22 |
| 2009/03/27 | 18,020 | 18,020 | 17,800 | 17,800 | 7 |
| 2009/03/26 | 18,990 | 18,990 | 18,000 | 18,010 | 25 |
| 2009/03/25 | 18,800 | 19,750 | 18,800 | 19,750 | 50 |
| 2009/03/24 | 18,710 | 18,950 | 18,650 | 18,650 | 36 |
| 2009/03/23 | 18,600 | 19,000 | 18,600 | 18,650 | 20 |
| 2009/03/19 | 18,900 | 19,100 | 18,800 | 18,800 | 31 |
| 2009/03/18 | 19,000 | 19,000 | 18,700 | 18,700 | 16 |
| 2009/03/17 | 19,600 | 19,600 | 19,500 | 19,500 | 6 |
| 2009/03/16 | 19,500 | 19,500 | 19,500 | 19,500 | 1 |
| 2009/03/13 | 18,500 | 18,500 | 18,500 | 18,500 | 2 |
| 2009/03/12 | 19,000 | 19,000 | 18,600 | 18,600 | 16 |
| 2009/03/11 | 19,500 | 19,500 | 19,000 | 19,000 | 27 |
| 2009/03/10 | 19,000 | 20,000 | 18,610 | 20,000 | 17 |
| 2009/03/06 | 19,850 | 19,850 | 19,850 | 19,850 | 21 |
| 2009/02/26 | 18,330 | 18,330 | 18,330 | 18,330 | 1 |
| 2009/02/25 | 18,330 | 18,330 | 18,130 | 18,130 | 2 |
| 2009/02/24 | 18,600 | 18,600 | 18,120 | 18,120 | 3 |
| 2009/02/23 | 18,800 | 18,800 | 18,800 | 18,800 | 7 |
| 2009/02/19 | 20,000 | 20,100 | 18,210 | 19,410 | 18 |
| 2009/02/17 | 19,500 | 20,000 | 19,500 | 20,000 | 10 |
| 2009/02/16 | 18,900 | 19,200 | 18,800 | 19,160 | 13 |
| 2009/02/13 | 19,900 | 19,900 | 19,900 | 19,900 | 15 |
| 2009/02/12 | 18,000 | 19,000 | 18,000 | 19,000 | 11 |
| 2009/02/10 | 17,600 | 17,600 | 17,600 | 17,600 | 5 |
| 2009/02/09 | 17,600 | 17,600 | 17,600 | 17,600 | 1 |
| 2009/02/06 | 17,600 | 17,600 | 17,600 | 17,600 | 6 |
| 2009/02/05 | 17,620 | 17,620 | 17,610 | 17,610 | 56 |
| 2009/02/04 | 17,000 | 17,100 | 17,000 | 17,100 | 11 |
| 2009/02/03 | 17,030 | 17,250 | 17,000 | 17,000 | 11 |
| 2009/02/02 | 17,500 | 17,500 | 17,000 | 17,010 | 24 |
| 2009/01/30 | 17,400 | 18,000 | 17,400 | 18,000 | 17 |
| 2009/01/29 | 18,000 | 18,000 | 17,500 | 17,500 | 12 |
| 2009/01/28 | 18,000 | 18,000 | 18,000 | 18,000 | 1 |
| 2009/01/27 | 18,100 | 18,100 | 18,100 | 18,100 | 3 |
| 2009/01/26 | 19,000 | 19,000 | 19,000 | 19,000 | 5 |
| 2009/01/19 | 18,200 | 18,400 | 18,200 | 18,400 | 5 |
| 2009/01/16 | 17,580 | 18,000 | 17,580 | 18,000 | 9 |
| 2009/01/15 | 17,390 | 17,410 | 17,390 | 17,410 | 3 |
| 2009/01/14 | 18,000 | 18,000 | 17,600 | 17,600 | 2 |
| 2009/01/13 | 18,000 | 18,000 | 18,000 | 18,000 | 6 |
| 2009/01/08 | 19,500 | 19,500 | 19,400 | 19,400 | 4 |
| 2009/01/07 | 20,000 | 20,000 | 18,910 | 20,000 | 53 |
| 2009/01/06 | 19,120 | 19,800 | 19,120 | 19,800 | 39 |
| 2009/01/05 | 18,340 | 18,560 | 18,340 | 18,560 | 9 |