3067 (株)東京一番フーズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 474 | 474 | 465 | 465 | 53,900 | 465 |
| 2022-12-29 | 478 | 478 | 472 | 472 | 41,600 | 472 |
| 2022-12-28 | 483 | 483 | 475 | 478 | 52,000 | 478 |
| 2022-12-27 | 482 | 487 | 480 | 483 | 46,300 | 483 |
| 2022-12-26 | 483 | 484 | 481 | 482 | 21,500 | 482 |
| 2022-12-23 | 482 | 488 | 481 | 482 | 26,100 | 482 |
| 2022-12-22 | 489 | 490 | 481 | 485 | 36,700 | 485 |
| 2022-12-21 | 485 | 488 | 482 | 485 | 39,100 | 485 |
| 2022-12-20 | 496 | 498 | 485 | 485 | 54,000 | 485 |
| 2022-12-19 | 496 | 496 | 490 | 494 | 31,700 | 494 |
| 2022-12-16 | 501 | 505 | 496 | 496 | 55,000 | 496 |
| 2022-12-15 | 506 | 510 | 506 | 506 | 25,100 | 506 |
| 2022-12-14 | 500 | 509 | 500 | 509 | 91,400 | 509 |
| 2022-12-13 | 488 | 503 | 488 | 499 | 527,100 | 499 |
| 2022-12-12 | 503 | 506 | 487 | 490 | 251,000 | 490 |
| 2022-12-09 | 511 | 514 | 508 | 510 | 68,900 | 510 |
| 2022-12-08 | 523 | 528 | 511 | 515 | 86,200 | 515 |
| 2022-12-07 | 527 | 535 | 516 | 527 | 210,800 | 527 |
| 2022-12-06 | 579 | 579 | 576 | 576 | 2,200 | 576 |
| 2022-12-05 | 582 | 582 | 576 | 579 | 7,200 | 579 |
| 2022-12-02 | 579 | 581 | 579 | 580 | 3,600 | 580 |
| 2022-12-01 | 583 | 583 | 580 | 580 | 4,100 | 580 |
| 2022-11-30 | 582 | 583 | 581 | 581 | 5,800 | 581 |
| 2022-11-29 | 583 | 583 | 581 | 583 | 3,300 | 583 |
| 2022-11-28 | 583 | 583 | 580 | 583 | 2,900 | 583 |
| 2022-11-25 | 579 | 583 | 579 | 583 | 6,400 | 583 |
| 2022-11-24 | 579 | 583 | 578 | 582 | 9,500 | 582 |
| 2022-11-22 | 579 | 580 | 575 | 578 | 8,700 | 578 |
| 2022-11-21 | 580 | 580 | 574 | 579 | 2,800 | 579 |
| 2022-11-18 | 576 | 580 | 575 | 580 | 5,800 | 580 |
| 2022-11-17 | 574 | 576 | 573 | 576 | 4,100 | 576 |
| 2022-11-16 | 577 | 577 | 572 | 573 | 8,500 | 573 |
| 2022-11-15 | 579 | 580 | 573 | 579 | 19,400 | 579 |
| 2022-11-14 | 583 | 583 | 576 | 579 | 6,800 | 579 |
| 2022-11-11 | 580 | 584 | 580 | 583 | 6,800 | 583 |
| 2022-11-10 | 575 | 582 | 575 | 577 | 8,700 | 577 |
| 2022-11-09 | 583 | 583 | 579 | 582 | 1,600 | 582 |
| 2022-11-08 | 583 | 583 | 579 | 583 | 5,200 | 583 |
| 2022-11-07 | 581 | 582 | 579 | 580 | 3,000 | 580 |
| 2022-11-04 | 580 | 581 | 577 | 581 | 5,800 | 581 |
| 2022-11-02 | 580 | 580 | 575 | 580 | 3,300 | 580 |
| 2022-11-01 | 574 | 578 | 574 | 578 | 4,200 | 578 |
| 2022-10-31 | 571 | 574 | 571 | 572 | 8,000 | 572 |
| 2022-10-28 | 584 | 584 | 571 | 571 | 29,700 | 571 |
| 2022-10-27 | 585 | 585 | 585 | 585 | 2,800 | 585 |
| 2022-10-26 | 585 | 585 | 582 | 585 | 5,500 | 585 |
| 2022-10-25 | 583 | 585 | 580 | 585 | 10,500 | 585 |
| 2022-10-24 | 583 | 583 | 579 | 579 | 6,100 | 579 |
| 2022-10-21 | 579 | 582 | 579 | 582 | 3,000 | 582 |
| 2022-10-20 | 581 | 582 | 579 | 580 | 5,600 | 580 |
| 2022-10-19 | 578 | 581 | 573 | 581 | 11,400 | 581 |
| 2022-10-18 | 584 | 584 | 579 | 579 | 13,200 | 579 |
| 2022-10-17 | 580 | 596 | 580 | 586 | 43,800 | 586 |
| 2022-10-14 | 582 | 582 | 580 | 580 | 9,800 | 580 |
| 2022-10-13 | 580 | 580 | 573 | 580 | 6,000 | 580 |
| 2022-10-12 | 572 | 584 | 572 | 582 | 18,400 | 582 |
| 2022-10-11 | 573 | 578 | 572 | 572 | 8,700 | 572 |
| 2022-10-07 | 574 | 576 | 574 | 574 | 22,600 | 574 |
| 2022-10-06 | 575 | 583 | 574 | 580 | 19,900 | 580 |
| 2022-10-05 | 578 | 580 | 575 | 575 | 24,900 | 575 |
| 2022-10-04 | 576 | 581 | 576 | 578 | 13,200 | 578 |
| 2022-10-03 | 574 | 582 | 574 | 576 | 12,700 | 576 |
| 2022-09-30 | 582 | 589 | 578 | 579 | 34,000 | 579 |
| 2022-09-29 | 579 | 588 | 578 | 581 | 67,100 | 581 |
| 2022-09-28 | 590 | 599 | 589 | 599 | 153,400 | 599 |
| 2022-09-27 | 591 | 595 | 590 | 590 | 23,200 | 590 |
| 2022-09-26 | 594 | 598 | 589 | 597 | 23,700 | 597 |
| 2022-09-22 | 596 | 600 | 594 | 600 | 14,400 | 600 |
| 2022-09-21 | 591 | 597 | 591 | 597 | 14,900 | 597 |
| 2022-09-20 | 597 | 597 | 591 | 595 | 13,100 | 595 |
| 2022-09-16 | 592 | 596 | 592 | 596 | 18,400 | 596 |
| 2022-09-15 | 596 | 596 | 592 | 595 | 6,900 | 595 |
| 2022-09-14 | 592 | 595 | 590 | 591 | 10,900 | 591 |
| 2022-09-13 | 593 | 596 | 592 | 593 | 11,900 | 593 |
| 2022-09-12 | 596 | 596 | 594 | 596 | 6,000 | 596 |
| 2022-09-09 | 595 | 596 | 594 | 596 | 10,600 | 596 |
| 2022-09-08 | 595 | 595 | 592 | 595 | 4,200 | 595 |
| 2022-09-07 | 590 | 595 | 590 | 595 | 3,400 | 595 |
| 2022-09-06 | 592 | 593 | 589 | 593 | 2,500 | 593 |
| 2022-09-05 | 590 | 593 | 590 | 592 | 4,300 | 592 |
| 2022-09-02 | 593 | 593 | 588 | 592 | 7,000 | 592 |
| 2022-09-01 | 591 | 591 | 588 | 590 | 3,600 | 590 |
| 2022-08-31 | 590 | 593 | 590 | 592 | 5,200 | 592 |
| 2022-08-30 | 588 | 593 | 588 | 593 | 5,000 | 593 |
| 2022-08-29 | 589 | 590 | 588 | 588 | 7,900 | 588 |
| 2022-08-26 | 589 | 592 | 589 | 592 | 5,500 | 592 |
| 2022-08-25 | 588 | 591 | 588 | 591 | 3,800 | 591 |
| 2022-08-24 | 588 | 590 | 587 | 590 | 11,700 | 590 |
| 2022-08-23 | 588 | 589 | 588 | 588 | 3,400 | 588 |
| 2022-08-22 | 587 | 589 | 587 | 587 | 3,800 | 587 |
| 2022-08-19 | 588 | 590 | 588 | 589 | 3,800 | 589 |
| 2022-08-18 | 588 | 589 | 587 | 587 | 4,800 | 587 |
| 2022-08-17 | 588 | 589 | 588 | 589 | 8,600 | 589 |
| 2022-08-16 | 588 | 589 | 588 | 588 | 2,800 | 588 |
| 2022-08-15 | 590 | 590 | 588 | 588 | 4,000 | 588 |
| 2022-08-12 | 587 | 590 | 587 | 590 | 8,700 | 590 |
| 2022-08-10 | 588 | 588 | 587 | 588 | 7,300 | 588 |
| 2022-08-09 | 588 | 589 | 587 | 589 | 5,800 | 589 |
| 2022-08-08 | 588 | 589 | 588 | 588 | 2,000 | 588 |
| 2022-08-05 | 588 | 590 | 588 | 588 | 9,000 | 588 |
| 2022-08-04 | 590 | 590 | 588 | 588 | 2,700 | 588 |
| 2022-08-03 | 588 | 588 | 588 | 588 | 3,400 | 588 |
| 2022-08-02 | 590 | 590 | 588 | 588 | 4,600 | 588 |
| 2022-08-01 | 589 | 591 | 588 | 589 | 5,500 | 589 |
| 2022-07-29 | 591 | 591 | 588 | 590 | 5,100 | 590 |
| 2022-07-28 | 590 | 591 | 588 | 589 | 5,400 | 589 |
| 2022-07-27 | 589 | 590 | 588 | 588 | 2,200 | 588 |
| 2022-07-26 | 588 | 589 | 588 | 588 | 3,400 | 588 |
| 2022-07-25 | 589 | 589 | 587 | 588 | 3,400 | 588 |
| 2022-07-22 | 589 | 589 | 586 | 588 | 5,100 | 588 |
| 2022-07-21 | 590 | 590 | 588 | 589 | 1,800 | 589 |
| 2022-07-20 | 588 | 591 | 588 | 588 | 7,200 | 588 |
| 2022-07-19 | 589 | 591 | 586 | 587 | 13,700 | 587 |
| 2022-07-15 | 588 | 591 | 588 | 588 | 6,100 | 588 |
| 2022-07-14 | 589 | 591 | 588 | 588 | 8,200 | 588 |
| 2022-07-13 | 588 | 590 | 588 | 589 | 3,100 | 589 |
| 2022-07-12 | 594 | 594 | 589 | 589 | 6,400 | 589 |
| 2022-07-11 | 597 | 597 | 589 | 592 | 14,200 | 592 |
| 2022-07-08 | 591 | 595 | 591 | 593 | 5,700 | 593 |
| 2022-07-07 | 593 | 594 | 590 | 591 | 5,000 | 591 |
| 2022-07-06 | 594 | 594 | 591 | 591 | 3,900 | 591 |
| 2022-07-05 | 593 | 597 | 593 | 593 | 3,300 | 593 |
| 2022-07-04 | 595 | 596 | 594 | 596 | 1,900 | 596 |
| 2022-07-01 | 590 | 600 | 590 | 592 | 8,200 | 592 |
| 2022-06-30 | 599 | 599 | 588 | 589 | 7,900 | 589 |
| 2022-06-29 | 603 | 603 | 595 | 595 | 9,200 | 595 |
| 2022-06-28 | 602 | 603 | 600 | 603 | 4,500 | 603 |
| 2022-06-27 | 600 | 602 | 597 | 600 | 6,000 | 600 |
| 2022-06-24 | 599 | 601 | 598 | 600 | 27,000 | 600 |
| 2022-06-23 | 598 | 598 | 595 | 598 | 3,200 | 598 |
| 2022-06-22 | 597 | 598 | 594 | 598 | 4,300 | 598 |
| 2022-06-21 | 596 | 599 | 595 | 597 | 9,700 | 597 |
| 2022-06-20 | 594 | 594 | 591 | 592 | 10,200 | 592 |
| 2022-06-17 | 587 | 596 | 585 | 592 | 69,500 | 592 |
| 2022-06-16 | 589 | 592 | 587 | 587 | 5,100 | 587 |
| 2022-06-15 | 592 | 593 | 588 | 589 | 5,900 | 589 |
| 2022-06-14 | 586 | 593 | 586 | 592 | 3,700 | 592 |
| 2022-06-13 | 585 | 590 | 585 | 587 | 11,000 | 587 |
| 2022-06-10 | 590 | 595 | 590 | 591 | 23,900 | 591 |
| 2022-06-09 | 592 | 594 | 591 | 594 | 4,100 | 594 |
| 2022-06-08 | 592 | 593 | 591 | 591 | 4,600 | 591 |
| 2022-06-07 | 591 | 593 | 591 | 591 | 4,000 | 591 |
| 2022-06-06 | 591 | 595 | 591 | 595 | 5,900 | 595 |
| 2022-06-03 | 597 | 597 | 591 | 591 | 16,800 | 591 |
| 2022-06-02 | 593 | 597 | 593 | 593 | 3,000 | 593 |
| 2022-06-01 | 595 | 596 | 591 | 596 | 2,800 | 596 |
| 2022-05-31 | 593 | 597 | 592 | 593 | 3,000 | 593 |
| 2022-05-30 | 596 | 598 | 592 | 593 | 15,700 | 593 |
| 2022-05-27 | 597 | 597 | 591 | 595 | 16,900 | 595 |
| 2022-05-26 | 598 | 598 | 592 | 593 | 5,900 | 593 |
| 2022-05-25 | 595 | 596 | 591 | 595 | 6,300 | 595 |
| 2022-05-24 | 595 | 597 | 590 | 593 | 7,300 | 593 |
| 2022-05-23 | 592 | 597 | 592 | 597 | 5,600 | 597 |
| 2022-05-20 | 593 | 595 | 593 | 595 | 15,000 | 595 |
| 2022-05-19 | 595 | 595 | 593 | 593 | 4,100 | 593 |
| 2022-05-18 | 597 | 597 | 594 | 594 | 1,600 | 594 |
| 2022-05-17 | 589 | 595 | 589 | 594 | 3,000 | 594 |
| 2022-05-16 | 597 | 597 | 591 | 595 | 8,200 | 595 |
| 2022-05-13 | 594 | 595 | 593 | 595 | 3,800 | 595 |
| 2022-05-12 | 589 | 594 | 589 | 592 | 3,300 | 592 |
| 2022-05-11 | 590 | 596 | 590 | 594 | 2,700 | 594 |
| 2022-05-10 | 595 | 595 | 590 | 595 | 3,300 | 595 |
| 2022-05-09 | 596 | 596 | 592 | 592 | 2,500 | 592 |
| 2022-05-06 | 591 | 596 | 591 | 594 | 2,400 | 594 |
| 2022-05-02 | 593 | 596 | 592 | 595 | 7,700 | 595 |
| 2022-04-28 | 596 | 596 | 593 | 595 | 5,700 | 595 |
| 2022-04-27 | 587 | 596 | 586 | 593 | 16,800 | 593 |
| 2022-04-26 | 593 | 593 | 590 | 593 | 2,300 | 593 |
| 2022-04-25 | 593 | 596 | 592 | 592 | 2,700 | 592 |
| 2022-04-22 | 591 | 596 | 591 | 594 | 1,100 | 594 |
| 2022-04-21 | 590 | 596 | 590 | 596 | 2,900 | 596 |
| 2022-04-20 | 594 | 600 | 589 | 596 | 15,500 | 596 |
| 2022-04-19 | 591 | 596 | 587 | 587 | 4,100 | 587 |
| 2022-04-18 | 596 | 596 | 590 | 591 | 4,600 | 591 |
| 2022-04-15 | 588 | 592 | 588 | 589 | 3,100 | 589 |
| 2022-04-14 | 594 | 594 | 591 | 593 | 2,900 | 593 |
| 2022-04-13 | 596 | 596 | 588 | 588 | 10,000 | 588 |
| 2022-04-12 | 597 | 599 | 593 | 593 | 9,300 | 593 |
| 2022-04-11 | 592 | 597 | 592 | 597 | 5,300 | 597 |
| 2022-04-08 | 596 | 596 | 590 | 592 | 12,500 | 592 |
| 2022-04-07 | 597 | 598 | 593 | 596 | 7,800 | 596 |
| 2022-04-06 | 596 | 600 | 596 | 598 | 5,300 | 598 |
| 2022-04-05 | 600 | 600 | 596 | 599 | 6,300 | 599 |
| 2022-04-04 | 599 | 601 | 596 | 600 | 14,000 | 600 |
| 2022-04-01 | 595 | 600 | 595 | 596 | 14,800 | 596 |
| 2022-03-31 | 597 | 598 | 595 | 595 | 11,200 | 595 |
| 2022-03-30 | 592 | 601 | 590 | 595 | 87,500 | 595 |
| 2022-03-29 | 604 | 609 | 600 | 609 | 136,000 | 609 |
| 2022-03-28 | 597 | 604 | 597 | 600 | 35,100 | 600 |
| 2022-03-25 | 602 | 602 | 596 | 596 | 17,500 | 596 |
| 2022-03-24 | 599 | 601 | 599 | 600 | 7,800 | 600 |
| 2022-03-23 | 596 | 601 | 596 | 601 | 17,400 | 601 |
| 2022-03-22 | 596 | 603 | 596 | 600 | 16,700 | 600 |
| 2022-03-18 | 596 | 598 | 594 | 597 | 5,200 | 597 |
| 2022-03-17 | 594 | 600 | 594 | 597 | 5,000 | 597 |
| 2022-03-16 | 592 | 594 | 592 | 594 | 6,000 | 594 |
| 2022-03-15 | 590 | 594 | 588 | 590 | 7,200 | 590 |
| 2022-03-14 | 591 | 595 | 587 | 588 | 8,000 | 588 |
| 2022-03-11 | 590 | 594 | 588 | 590 | 16,700 | 590 |
| 2022-03-10 | 591 | 599 | 591 | 596 | 12,000 | 596 |
| 2022-03-09 | 586 | 595 | 586 | 591 | 17,000 | 591 |
| 2022-03-08 | 585 | 588 | 583 | 585 | 13,600 | 585 |
| 2022-03-07 | 591 | 593 | 585 | 585 | 8,900 | 585 |
| 2022-03-04 | 598 | 598 | 589 | 592 | 14,000 | 592 |
| 2022-03-03 | 595 | 599 | 595 | 598 | 4,400 | 598 |
| 2022-03-02 | 599 | 601 | 594 | 595 | 12,700 | 595 |
| 2022-03-01 | 600 | 601 | 598 | 601 | 5,500 | 601 |
| 2022-02-28 | 598 | 600 | 592 | 597 | 7,400 | 597 |
| 2022-02-25 | 596 | 598 | 595 | 598 | 4,100 | 598 |
| 2022-02-24 | 600 | 600 | 594 | 596 | 5,800 | 596 |
| 2022-02-22 | 598 | 598 | 593 | 597 | 7,800 | 597 |
| 2022-02-21 | 588 | 600 | 588 | 599 | 3,800 | 599 |
| 2022-02-18 | 589 | 598 | 589 | 595 | 3,800 | 595 |
| 2022-02-17 | 602 | 602 | 596 | 596 | 2,600 | 596 |
| 2022-02-16 | 600 | 602 | 599 | 602 | 7,100 | 602 |
| 2022-02-15 | 598 | 602 | 597 | 598 | 7,500 | 598 |
| 2022-02-14 | 596 | 596 | 591 | 596 | 3,400 | 596 |
| 2022-02-10 | 596 | 600 | 596 | 599 | 5,500 | 599 |
| 2022-02-09 | 593 | 599 | 592 | 596 | 10,700 | 596 |
| 2022-02-08 | 590 | 597 | 590 | 596 | 8,500 | 596 |
| 2022-02-07 | 585 | 593 | 585 | 593 | 6,500 | 593 |
| 2022-02-04 | 584 | 593 | 584 | 593 | 6,300 | 593 |
| 2022-02-03 | 589 | 592 | 585 | 589 | 6,100 | 589 |
| 2022-02-02 | 586 | 590 | 585 | 590 | 2,200 | 590 |
| 2022-02-01 | 583 | 589 | 583 | 587 | 5,100 | 587 |
| 2022-01-31 | 582 | 587 | 582 | 584 | 3,300 | 584 |
| 2022-01-28 | 581 | 586 | 580 | 586 | 5,600 | 586 |
| 2022-01-27 | 593 | 593 | 580 | 580 | 15,200 | 580 |
| 2022-01-26 | 585 | 591 | 585 | 591 | 4,400 | 591 |
| 2022-01-25 | 584 | 590 | 584 | 587 | 2,600 | 587 |
| 2022-01-24 | 586 | 589 | 583 | 587 | 5,700 | 587 |
| 2022-01-21 | 587 | 589 | 584 | 586 | 8,000 | 586 |
| 2022-01-20 | 585 | 588 | 582 | 586 | 8,400 | 586 |
| 2022-01-19 | 589 | 592 | 585 | 585 | 6,600 | 585 |
| 2022-01-18 | 596 | 596 | 589 | 589 | 5,900 | 589 |
| 2022-01-17 | 593 | 594 | 590 | 592 | 4,600 | 592 |
| 2022-01-14 | 599 | 600 | 590 | 594 | 29,400 | 594 |
| 2022-01-13 | 607 | 607 | 596 | 596 | 12,700 | 596 |
| 2022-01-12 | 607 | 608 | 603 | 607 | 10,200 | 607 |
| 2022-01-11 | 600 | 606 | 600 | 606 | 17,500 | 606 |
| 2022-01-07 | 601 | 606 | 600 | 600 | 52,000 | 600 |
| 2022-01-06 | 606 | 607 | 600 | 601 | 15,500 | 601 |
| 2022-01-05 | 618 | 618 | 601 | 605 | 51,000 | 605 |
| 2022-01-04 | 588 | 599 | 585 | 588 | 15,900 | 588 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-06-26]1株→5株
