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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/07 | 495 | 499 | 495 | 499 | 900 |
| 2024/11/06 | 494 | 496 | 492 | 496 | 6,000 |
| 2024/11/05 | 490 | 496 | 490 | 495 | 9,400 |
| 2024/11/01 | 493 | 496 | 493 | 495 | 3,800 |
| 2024/10/31 | 492 | 496 | 490 | 494 | 9,900 |
| 2024/10/30 | 498 | 498 | 490 | 490 | 66,200 |
| 2024/10/29 | 497 | 500 | 497 | 500 | 4,700 |
| 2024/10/28 | 495 | 498 | 495 | 498 | 4,300 |
| 2024/10/25 | 498 | 498 | 492 | 495 | 9,900 |
| 2024/10/24 | 501 | 501 | 497 | 498 | 5,400 |
| 2024/10/23 | 500 | 502 | 500 | 501 | 3,800 |
| 2024/10/22 | 499 | 501 | 498 | 500 | 7,500 |
| 2024/10/21 | 501 | 501 | 499 | 500 | 12,000 |
| 2024/10/18 | 501 | 503 | 501 | 503 | 3,000 |
| 2024/10/17 | 502 | 503 | 501 | 502 | 5,400 |
| 2024/10/16 | 503 | 505 | 502 | 503 | 4,700 |
| 2024/10/15 | 507 | 507 | 503 | 503 | 6,200 |
| 2024/10/11 | 503 | 506 | 502 | 505 | 5,600 |
| 2024/10/10 | 504 | 507 | 502 | 502 | 4,900 |
| 2024/10/09 | 508 | 510 | 503 | 506 | 14,900 |
| 2024/10/08 | 508 | 509 | 506 | 509 | 18,300 |
| 2024/10/07 | 508 | 508 | 505 | 505 | 3,000 |
| 2024/10/04 | 507 | 507 | 503 | 506 | 8,900 |
| 2024/10/03 | 503 | 508 | 503 | 508 | 9,300 |
| 2024/10/02 | 506 | 506 | 501 | 502 | 11,700 |
| 2024/10/01 | 509 | 509 | 502 | 506 | 9,900 |
| 2024/09/30 | 505 | 511 | 502 | 504 | 20,600 |
| 2024/09/27 | 507 | 510 | 500 | 508 | 115,300 |
| 2024/09/26 | 525 | 525 | 512 | 512 | 459,200 |
| 2024/09/25 | 518 | 520 | 515 | 520 | 66,600 |
| 2024/09/24 | 515 | 518 | 515 | 518 | 37,200 |
| 2024/09/20 | 512 | 516 | 512 | 515 | 8,000 |
| 2024/09/19 | 513 | 517 | 513 | 515 | 8,800 |
| 2024/09/18 | 515 | 515 | 511 | 515 | 7,700 |
| 2024/09/17 | 515 | 515 | 513 | 514 | 9,300 |
| 2024/09/13 | 515 | 515 | 513 | 513 | 5,900 |
| 2024/09/12 | 514 | 515 | 513 | 513 | 5,100 |
| 2024/09/11 | 515 | 515 | 511 | 512 | 4,400 |
| 2024/09/10 | 512 | 515 | 510 | 515 | 8,600 |
| 2024/09/09 | 508 | 514 | 508 | 511 | 9,000 |
| 2024/09/06 | 511 | 515 | 510 | 514 | 11,200 |
| 2024/09/05 | 510 | 515 | 509 | 510 | 11,400 |
| 2024/09/04 | 514 | 518 | 510 | 510 | 13,700 |
| 2024/09/03 | 516 | 518 | 515 | 516 | 5,600 |
| 2024/09/02 | 516 | 516 | 514 | 516 | 15,700 |
| 2024/08/30 | 513 | 514 | 511 | 514 | 5,100 |
| 2024/08/29 | 512 | 515 | 511 | 512 | 7,300 |
| 2024/08/28 | 511 | 513 | 511 | 511 | 3,800 |
| 2024/08/27 | 513 | 514 | 511 | 512 | 3,500 |
| 2024/08/26 | 511 | 514 | 508 | 514 | 3,100 |
| 2024/08/23 | 512 | 514 | 510 | 514 | 7,800 |
| 2024/08/22 | 513 | 513 | 511 | 511 | 7,000 |
| 2024/08/21 | 508 | 511 | 508 | 511 | 4,100 |
| 2024/08/20 | 511 | 513 | 511 | 513 | 9,800 |
| 2024/08/19 | 510 | 510 | 507 | 510 | 2,400 |
| 2024/08/16 | 509 | 510 | 506 | 507 | 6,800 |
| 2024/08/15 | 508 | 510 | 507 | 509 | 3,100 |
| 2024/08/14 | 504 | 508 | 503 | 507 | 3,600 |
| 2024/08/13 | 506 | 507 | 503 | 504 | 7,000 |
| 2024/08/09 | 504 | 511 | 504 | 506 | 16,600 |
| 2024/08/08 | 508 | 508 | 500 | 507 | 15,800 |
| 2024/08/07 | 495 | 508 | 487 | 506 | 15,700 |
| 2024/08/06 | 461 | 495 | 461 | 477 | 27,300 |
| 2024/08/05 | 499 | 500 | 460 | 460 | 40,600 |
| 2024/08/02 | 508 | 508 | 502 | 502 | 22,100 |
| 2024/08/01 | 508 | 512 | 508 | 509 | 9,500 |
| 2024/07/31 | 507 | 511 | 507 | 511 | 7,900 |
| 2024/07/30 | 519 | 519 | 506 | 506 | 53,400 |
| 2024/07/29 | 519 | 519 | 516 | 519 | 9,400 |
| 2024/07/26 | 517 | 520 | 516 | 517 | 8,600 |
| 2024/07/25 | 515 | 519 | 515 | 516 | 8,500 |
| 2024/07/24 | 516 | 518 | 515 | 516 | 4,900 |
| 2024/07/23 | 516 | 518 | 516 | 516 | 4,500 |
| 2024/07/22 | 518 | 518 | 515 | 517 | 3,900 |
| 2024/07/19 | 516 | 519 | 515 | 519 | 6,300 |
| 2024/07/18 | 516 | 519 | 516 | 519 | 5,400 |
| 2024/07/17 | 516 | 518 | 516 | 516 | 3,100 |
| 2024/07/16 | 519 | 519 | 516 | 516 | 4,600 |
| 2024/07/12 | 517 | 519 | 516 | 519 | 6,000 |
| 2024/07/11 | 516 | 517 | 515 | 517 | 4,800 |
| 2024/07/10 | 516 | 517 | 515 | 515 | 10,200 |
| 2024/07/09 | 516 | 517 | 515 | 515 | 7,700 |
| 2024/07/08 | 515 | 518 | 515 | 516 | 7,100 |
| 2024/07/05 | 517 | 518 | 515 | 515 | 6,800 |
| 2024/07/04 | 517 | 518 | 515 | 518 | 4,700 |
| 2024/07/03 | 516 | 518 | 515 | 516 | 8,400 |
| 2024/07/02 | 518 | 521 | 516 | 516 | 12,600 |
| 2024/07/01 | 518 | 519 | 516 | 518 | 7,700 |
| 2024/06/28 | 518 | 518 | 515 | 516 | 11,700 |
| 2024/06/27 | 519 | 519 | 515 | 515 | 12,000 |
| 2024/06/26 | 517 | 520 | 516 | 520 | 6,700 |
| 2024/06/25 | 518 | 520 | 517 | 517 | 7,600 |
| 2024/06/24 | 517 | 517 | 515 | 516 | 4,900 |
| 2024/06/21 | 515 | 516 | 515 | 516 | 3,200 |
| 2024/06/20 | 515 | 515 | 514 | 515 | 3,400 |
| 2024/06/19 | 515 | 515 | 512 | 515 | 3,000 |
| 2024/06/18 | 515 | 515 | 513 | 513 | 4,100 |
| 2024/06/17 | 511 | 515 | 511 | 512 | 4,200 |
| 2024/06/14 | 515 | 515 | 511 | 514 | 4,400 |
| 2024/06/13 | 510 | 516 | 510 | 516 | 4,000 |
| 2024/06/12 | 513 | 513 | 510 | 511 | 3,500 |
| 2024/06/11 | 513 | 513 | 511 | 513 | 4,300 |
| 2024/06/10 | 513 | 513 | 511 | 512 | 3,400 |
| 2024/06/07 | 512 | 513 | 509 | 512 | 4,900 |
| 2024/06/06 | 511 | 511 | 510 | 511 | 1,600 |
| 2024/06/05 | 514 | 514 | 511 | 511 | 4,100 |
| 2024/06/04 | 512 | 514 | 512 | 514 | 2,500 |
| 2024/06/03 | 512 | 515 | 512 | 514 | 2,400 |
| 2024/05/31 | 505 | 513 | 505 | 511 | 3,200 |
| 2024/05/30 | 512 | 512 | 506 | 506 | 21,100 |
| 2024/05/29 | 513 | 515 | 512 | 514 | 4,700 |
| 2024/05/28 | 514 | 515 | 513 | 513 | 4,700 |
| 2024/05/27 | 515 | 517 | 514 | 514 | 2,900 |
| 2024/05/24 | 514 | 515 | 513 | 515 | 3,400 |
| 2024/05/23 | 514 | 515 | 513 | 514 | 2,300 |
| 2024/05/22 | 516 | 516 | 512 | 512 | 3,300 |
| 2024/05/21 | 515 | 515 | 511 | 513 | 3,900 |
| 2024/05/20 | 511 | 516 | 511 | 513 | 3,400 |
| 2024/05/17 | 514 | 514 | 512 | 512 | 1,100 |
| 2024/05/16 | 516 | 516 | 510 | 514 | 5,900 |
| 2024/05/15 | 514 | 516 | 512 | 516 | 3,600 |
| 2024/05/14 | 510 | 515 | 510 | 511 | 6,400 |
| 2024/05/13 | 513 | 513 | 508 | 508 | 11,100 |
| 2024/05/10 | 517 | 517 | 512 | 515 | 4,900 |
| 2024/05/09 | 510 | 516 | 510 | 515 | 8,300 |
| 2024/05/08 | 519 | 519 | 508 | 508 | 15,600 |
| 2024/05/07 | 518 | 520 | 515 | 515 | 23,800 |
| 2024/05/02 | 528 | 528 | 517 | 517 | 69,900 |
| 2024/05/01 | 510 | 534 | 510 | 533 | 54,200 |
| 2024/04/30 | 508 | 514 | 507 | 511 | 15,700 |
| 2024/04/26 | 508 | 508 | 504 | 504 | 21,600 |
| 2024/04/25 | 506 | 509 | 506 | 509 | 5,500 |
| 2024/04/24 | 506 | 509 | 505 | 508 | 2,300 |
| 2024/04/23 | 508 | 510 | 506 | 506 | 7,900 |
| 2024/04/22 | 509 | 510 | 505 | 509 | 5,600 |
| 2024/04/19 | 506 | 506 | 503 | 505 | 5,900 |
| 2024/04/18 | 504 | 506 | 504 | 506 | 4,300 |
| 2024/04/17 | 508 | 508 | 504 | 504 | 8,200 |
| 2024/04/16 | 508 | 510 | 506 | 506 | 6,500 |
| 2024/04/15 | 509 | 509 | 507 | 508 | 6,300 |
| 2024/04/12 | 514 | 514 | 508 | 509 | 11,500 |
| 2024/04/11 | 508 | 513 | 507 | 512 | 6,800 |
| 2024/04/10 | 508 | 509 | 507 | 509 | 4,300 |
| 2024/04/09 | 511 | 511 | 508 | 508 | 6,300 |
| 2024/04/08 | 513 | 513 | 506 | 507 | 10,900 |
| 2024/04/05 | 506 | 511 | 506 | 511 | 7,600 |
| 2024/04/04 | 510 | 513 | 507 | 507 | 14,800 |
| 2024/04/03 | 510 | 511 | 509 | 510 | 3,800 |
| 2024/04/02 | 510 | 510 | 510 | 510 | 3,700 |
| 2024/04/01 | 518 | 518 | 510 | 512 | 21,500 |
| 2024/03/29 | 517 | 519 | 515 | 519 | 11,600 |
| 2024/03/28 | 518 | 519 | 509 | 512 | 55,100 |
| 2024/03/27 | 519 | 526 | 519 | 521 | 187,900 |
| 2024/03/26 | 523 | 523 | 518 | 520 | 52,100 |
| 2024/03/25 | 522 | 524 | 520 | 523 | 36,800 |
| 2024/03/22 | 524 | 525 | 521 | 522 | 19,000 |
| 2024/03/21 | 525 | 525 | 523 | 523 | 12,300 |
| 2024/03/19 | 520 | 525 | 520 | 523 | 21,900 |
| 2024/03/18 | 520 | 523 | 518 | 523 | 11,400 |
| 2024/03/15 | 521 | 523 | 519 | 521 | 12,200 |
| 2024/03/14 | 520 | 521 | 519 | 521 | 7,600 |
| 2024/03/13 | 522 | 523 | 519 | 522 | 6,600 |
| 2024/03/12 | 522 | 522 | 517 | 520 | 2,100 |
| 2024/03/11 | 520 | 522 | 515 | 522 | 20,800 |
| 2024/03/08 | 520 | 522 | 519 | 520 | 7,900 |
| 2024/03/07 | 523 | 523 | 520 | 522 | 8,300 |
| 2024/03/06 | 519 | 522 | 519 | 520 | 6,000 |
| 2024/03/05 | 518 | 519 | 518 | 519 | 7,700 |
| 2024/03/04 | 521 | 526 | 518 | 521 | 36,300 |
| 2024/03/01 | 523 | 524 | 522 | 522 | 12,100 |
| 2024/02/29 | 521 | 526 | 521 | 523 | 11,200 |
| 2024/02/28 | 521 | 525 | 521 | 524 | 10,900 |
| 2024/02/27 | 520 | 524 | 520 | 524 | 12,900 |
| 2024/02/26 | 522 | 524 | 520 | 520 | 15,300 |
| 2024/02/22 | 525 | 526 | 520 | 521 | 16,400 |
| 2024/02/21 | 524 | 524 | 522 | 524 | 4,200 |
| 2024/02/20 | 523 | 524 | 521 | 523 | 8,700 |
| 2024/02/19 | 522 | 525 | 521 | 522 | 9,600 |
| 2024/02/16 | 521 | 528 | 520 | 523 | 17,300 |
| 2024/02/15 | 530 | 530 | 521 | 521 | 21,900 |
| 2024/02/14 | 536 | 536 | 530 | 531 | 8,700 |
| 2024/02/13 | 533 | 534 | 531 | 531 | 14,700 |
| 2024/02/09 | 537 | 537 | 531 | 531 | 16,300 |
| 2024/02/08 | 532 | 535 | 532 | 533 | 10,100 |
| 2024/02/07 | 536 | 537 | 532 | 532 | 17,100 |
| 2024/02/06 | 537 | 539 | 535 | 536 | 18,000 |
| 2024/02/05 | 537 | 542 | 532 | 532 | 51,000 |
| 2024/02/02 | 527 | 528 | 522 | 528 | 15,700 |
| 2024/02/01 | 528 | 528 | 521 | 527 | 8,300 |
| 2024/01/31 | 523 | 523 | 519 | 523 | 7,200 |
| 2024/01/30 | 525 | 526 | 518 | 518 | 47,600 |
| 2024/01/29 | 519 | 525 | 519 | 522 | 7,600 |
| 2024/01/26 | 518 | 520 | 518 | 518 | 5,200 |
| 2024/01/25 | 517 | 523 | 517 | 518 | 6,500 |
| 2024/01/24 | 521 | 523 | 516 | 519 | 14,000 |
| 2024/01/23 | 523 | 524 | 518 | 522 | 11,600 |
| 2024/01/22 | 516 | 522 | 515 | 522 | 14,600 |
| 2024/01/19 | 517 | 519 | 516 | 516 | 5,100 |
| 2024/01/18 | 518 | 520 | 517 | 518 | 9,500 |
| 2024/01/17 | 518 | 524 | 517 | 517 | 15,600 |
| 2024/01/16 | 520 | 521 | 515 | 517 | 5,300 |
| 2024/01/15 | 514 | 523 | 514 | 516 | 14,300 |
| 2024/01/12 | 523 | 523 | 512 | 513 | 17,400 |
| 2024/01/11 | 520 | 526 | 520 | 524 | 7,200 |
| 2024/01/10 | 521 | 525 | 518 | 521 | 9,100 |
| 2024/01/09 | 518 | 521 | 518 | 521 | 15,400 |
| 2024/01/05 | 518 | 519 | 515 | 517 | 11,300 |
| 2024/01/04 | 508 | 517 | 508 | 517 | 25,000 |