ジャパンフーズ(2599)の株価時系列情報
ジャパンフーズ(2599)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,436 | 2,437 | 2,436 | 2,436 | 2,600 |
| 2024/07/25 | 2,436 | 2,437 | 2,436 | 2,436 | 2,000 |
| 2024/07/24 | 2,436 | 2,437 | 2,436 | 2,436 | 900 |
| 2024/07/23 | 2,437 | 2,437 | 2,436 | 2,437 | 4,000 |
| 2024/07/22 | 2,436 | 2,438 | 2,436 | 2,437 | 7,300 |
| 2024/07/19 | 2,436 | 2,437 | 2,436 | 2,436 | 4,700 |
| 2024/07/18 | 2,438 | 2,438 | 2,436 | 2,436 | 11,100 |
| 2024/07/17 | 2,436 | 2,437 | 2,435 | 2,436 | 12,500 |
| 2024/07/16 | 2,436 | 2,437 | 2,435 | 2,435 | 33,200 |
| 2024/07/12 | 2,436 | 2,439 | 2,436 | 2,436 | 34,000 |
| 2024/07/11 | 2,435 | 2,438 | 2,435 | 2,436 | 44,000 |
| 2024/07/10 | 2,435 | 2,439 | 2,434 | 2,434 | 86,300 |
| 2024/07/09 | 2,433 | 2,437 | 2,433 | 2,434 | 13,300 |
| 2024/07/08 | 2,434 | 2,437 | 2,433 | 2,433 | 12,600 |
| 2024/07/05 | 2,435 | 2,437 | 2,431 | 2,434 | 24,300 |
| 2024/07/04 | 2,443 | 2,444 | 2,434 | 2,438 | 59,600 |
| 2024/07/03 | 2,444 | 2,446 | 2,442 | 2,443 | 23,900 |
| 2024/07/02 | 2,444 | 2,446 | 2,443 | 2,446 | 20,100 |
| 2024/07/01 | 2,444 | 2,447 | 2,443 | 2,446 | 46,800 |
| 2024/06/28 | 2,445 | 2,446 | 2,443 | 2,443 | 32,600 |
| 2024/06/27 | 2,446 | 2,446 | 2,445 | 2,445 | 23,700 |
| 2024/06/26 | 2,444 | 2,447 | 2,444 | 2,444 | 84,800 |
| 2024/06/25 | 2,444 | 2,447 | 2,444 | 2,444 | 61,300 |
| 2024/06/24 | 2,444 | 2,447 | 2,442 | 2,443 | 221,000 |
| 2024/06/21 | 2,334 | 2,334 | 2,334 | 2,334 | 9,900 |
| 2024/06/20 | 1,971 | 1,972 | 1,916 | 1,934 | 245,400 |
| 2024/06/19 | 1,988 | 1,988 | 1,969 | 1,971 | 363,800 |
| 2024/06/18 | 1,992 | 1,992 | 1,982 | 1,990 | 346,100 |
| 2024/06/17 | 1,997 | 1,999 | 1,991 | 1,992 | 17,900 |
| 2024/06/14 | 2,003 | 2,019 | 1,997 | 2,005 | 79,600 |
| 2024/06/13 | 1,995 | 2,100 | 1,994 | 2,100 | 220,600 |
| 2024/06/12 | 1,994 | 2,000 | 1,991 | 1,998 | 108,000 |
| 2024/06/11 | 1,994 | 1,999 | 1,994 | 1,996 | 122,600 |
| 2024/06/10 | 1,990 | 2,002 | 1,990 | 1,994 | 445,500 |
| 2024/06/07 | 1,990 | 1,991 | 1,990 | 1,991 | 31,900 |
| 2024/06/06 | 1,990 | 1,991 | 1,990 | 1,990 | 31,000 |
| 2024/06/05 | 1,990 | 1,991 | 1,990 | 1,991 | 62,600 |
| 2024/06/04 | 1,990 | 1,991 | 1,990 | 1,990 | 29,800 |
| 2024/06/03 | 1,990 | 1,991 | 1,990 | 1,990 | 37,100 |
| 2024/05/31 | 1,990 | 1,991 | 1,990 | 1,990 | 62,900 |
| 2024/05/30 | 1,990 | 1,991 | 1,989 | 1,991 | 90,500 |
| 2024/05/29 | 1,989 | 1,990 | 1,989 | 1,989 | 70,900 |
| 2024/05/28 | 1,988 | 1,989 | 1,988 | 1,988 | 32,100 |
| 2024/05/27 | 1,988 | 1,990 | 1,988 | 1,989 | 112,600 |
| 2024/05/24 | 1,989 | 1,990 | 1,988 | 1,989 | 112,600 |
| 2024/05/23 | 1,989 | 1,990 | 1,989 | 1,989 | 111,100 |
| 2024/05/22 | 1,990 | 1,991 | 1,990 | 1,990 | 56,400 |
| 2024/05/21 | 1,990 | 1,991 | 1,990 | 1,990 | 24,900 |
| 2024/05/20 | 1,990 | 1,991 | 1,990 | 1,991 | 79,700 |
| 2024/05/17 | 1,990 | 1,991 | 1,990 | 1,990 | 113,800 |
| 2024/05/16 | 1,990 | 1,991 | 1,990 | 1,990 | 61,900 |
| 2024/05/15 | 1,990 | 1,991 | 1,990 | 1,990 | 102,500 |
| 2024/05/14 | 1,990 | 1,991 | 1,990 | 1,991 | 144,000 |
| 2024/05/13 | 1,990 | 1,992 | 1,990 | 1,991 | 503,200 |
| 2024/05/10 | 1,406 | 1,679 | 1,383 | 1,656 | 363,900 |
| 2024/05/09 | 1,361 | 1,409 | 1,361 | 1,399 | 10,200 |
| 2024/05/08 | 1,376 | 1,376 | 1,358 | 1,361 | 6,100 |
| 2024/05/07 | 1,360 | 1,369 | 1,350 | 1,368 | 15,500 |
| 2024/05/02 | 1,369 | 1,371 | 1,355 | 1,359 | 5,900 |
| 2024/05/01 | 1,374 | 1,379 | 1,360 | 1,369 | 5,600 |
| 2024/04/30 | 1,376 | 1,379 | 1,365 | 1,373 | 7,300 |
| 2024/04/26 | 1,399 | 1,399 | 1,362 | 1,362 | 34,400 |
| 2024/04/25 | 1,420 | 1,420 | 1,396 | 1,407 | 6,900 |
| 2024/04/24 | 1,425 | 1,428 | 1,412 | 1,414 | 7,900 |
| 2024/04/23 | 1,395 | 1,420 | 1,395 | 1,413 | 7,200 |
| 2024/04/22 | 1,403 | 1,408 | 1,385 | 1,399 | 9,300 |
| 2024/04/19 | 1,406 | 1,406 | 1,358 | 1,386 | 21,200 |
| 2024/04/18 | 1,384 | 1,424 | 1,384 | 1,424 | 8,300 |
| 2024/04/17 | 1,393 | 1,406 | 1,377 | 1,384 | 12,800 |
| 2024/04/16 | 1,410 | 1,414 | 1,366 | 1,401 | 14,800 |
| 2024/04/15 | 1,397 | 1,420 | 1,393 | 1,410 | 13,200 |
| 2024/04/12 | 1,425 | 1,440 | 1,405 | 1,407 | 11,800 |
| 2024/04/11 | 1,415 | 1,432 | 1,401 | 1,420 | 10,200 |
| 2024/04/10 | 1,402 | 1,417 | 1,402 | 1,417 | 8,200 |
| 2024/04/09 | 1,424 | 1,424 | 1,396 | 1,415 | 16,600 |
| 2024/04/08 | 1,406 | 1,418 | 1,380 | 1,409 | 57,600 |
| 2024/04/05 | 1,346 | 1,400 | 1,346 | 1,388 | 20,900 |
| 2024/04/04 | 1,373 | 1,384 | 1,351 | 1,360 | 57,800 |
| 2024/04/03 | 1,389 | 1,400 | 1,361 | 1,373 | 10,100 |
| 2024/04/02 | 1,398 | 1,410 | 1,367 | 1,393 | 18,800 |
| 2024/04/01 | 1,417 | 1,433 | 1,394 | 1,398 | 23,700 |
| 2024/03/29 | 1,451 | 1,478 | 1,408 | 1,441 | 26,000 |
| 2024/03/28 | 1,450 | 1,469 | 1,435 | 1,454 | 42,800 |
| 2024/03/27 | 1,539 | 1,555 | 1,533 | 1,533 | 24,200 |
| 2024/03/26 | 1,565 | 1,565 | 1,519 | 1,534 | 29,300 |
| 2024/03/25 | 1,577 | 1,605 | 1,562 | 1,581 | 27,600 |
| 2024/03/22 | 1,613 | 1,634 | 1,517 | 1,562 | 101,700 |
| 2024/03/21 | 1,550 | 1,568 | 1,505 | 1,511 | 23,800 |
| 2024/03/19 | 1,537 | 1,572 | 1,537 | 1,541 | 22,000 |
| 2024/03/18 | 1,578 | 1,580 | 1,535 | 1,535 | 23,500 |
| 2024/03/15 | 1,554 | 1,594 | 1,545 | 1,562 | 15,800 |
| 2024/03/14 | 1,500 | 1,561 | 1,495 | 1,559 | 38,100 |
| 2024/03/13 | 1,490 | 1,495 | 1,473 | 1,474 | 8,700 |
| 2024/03/12 | 1,465 | 1,478 | 1,453 | 1,478 | 6,900 |
| 2024/03/11 | 1,443 | 1,480 | 1,443 | 1,465 | 17,700 |
| 2024/03/08 | 1,425 | 1,470 | 1,423 | 1,445 | 16,400 |
| 2024/03/07 | 1,477 | 1,477 | 1,440 | 1,440 | 16,400 |
| 2024/03/06 | 1,411 | 1,484 | 1,411 | 1,455 | 27,200 |
| 2024/03/05 | 1,402 | 1,435 | 1,402 | 1,419 | 17,100 |
| 2024/03/04 | 1,411 | 1,411 | 1,389 | 1,395 | 11,300 |
| 2024/03/01 | 1,427 | 1,427 | 1,399 | 1,414 | 10,200 |
| 2024/02/29 | 1,421 | 1,440 | 1,410 | 1,427 | 11,300 |
| 2024/02/28 | 1,378 | 1,412 | 1,378 | 1,403 | 7,100 |
| 2024/02/27 | 1,390 | 1,390 | 1,368 | 1,385 | 6,900 |
| 2024/02/26 | 1,356 | 1,374 | 1,353 | 1,366 | 8,100 |
| 2024/02/22 | 1,370 | 1,373 | 1,345 | 1,353 | 8,400 |
| 2024/02/21 | 1,389 | 1,401 | 1,367 | 1,367 | 7,200 |
| 2024/02/20 | 1,403 | 1,415 | 1,403 | 1,405 | 2,200 |
| 2024/02/19 | 1,388 | 1,407 | 1,388 | 1,403 | 9,200 |
| 2024/02/16 | 1,340 | 1,364 | 1,328 | 1,361 | 10,100 |
| 2024/02/15 | 1,353 | 1,353 | 1,306 | 1,330 | 26,900 |
| 2024/02/14 | 1,385 | 1,394 | 1,340 | 1,353 | 20,800 |
| 2024/02/13 | 1,389 | 1,415 | 1,386 | 1,386 | 12,100 |
| 2024/02/09 | 1,413 | 1,413 | 1,378 | 1,393 | 13,800 |
| 2024/02/08 | 1,384 | 1,440 | 1,367 | 1,392 | 61,500 |
| 2024/02/07 | 1,474 | 1,600 | 1,355 | 1,408 | 346,100 |
| 2024/02/06 | 1,389 | 1,435 | 1,389 | 1,426 | 26,100 |
| 2024/02/05 | 1,400 | 1,417 | 1,340 | 1,389 | 54,000 |
| 2024/02/02 | 1,369 | 1,474 | 1,350 | 1,474 | 82,200 |
| 2024/02/01 | 1,306 | 1,348 | 1,302 | 1,335 | 16,500 |
| 2024/01/31 | 1,277 | 1,297 | 1,277 | 1,290 | 8,300 |
| 2024/01/30 | 1,320 | 1,325 | 1,256 | 1,272 | 48,200 |
| 2024/01/29 | 1,262 | 1,316 | 1,262 | 1,315 | 12,700 |
| 2024/01/26 | 1,260 | 1,267 | 1,250 | 1,257 | 7,500 |
| 2024/01/25 | 1,295 | 1,299 | 1,264 | 1,264 | 7,000 |
| 2024/01/24 | 1,299 | 1,300 | 1,290 | 1,290 | 3,700 |
| 2024/01/23 | 1,304 | 1,307 | 1,290 | 1,290 | 5,100 |
| 2024/01/22 | 1,280 | 1,308 | 1,280 | 1,305 | 5,300 |
| 2024/01/19 | 1,303 | 1,303 | 1,279 | 1,279 | 6,600 |
| 2024/01/18 | 1,321 | 1,321 | 1,288 | 1,303 | 15,800 |
| 2024/01/17 | 1,343 | 1,349 | 1,324 | 1,326 | 5,000 |
| 2024/01/16 | 1,355 | 1,366 | 1,340 | 1,343 | 10,700 |
| 2024/01/15 | 1,351 | 1,384 | 1,330 | 1,366 | 13,900 |
| 2024/01/12 | 1,349 | 1,364 | 1,321 | 1,351 | 15,800 |
| 2024/01/11 | 1,359 | 1,375 | 1,343 | 1,365 | 12,200 |
| 2024/01/10 | 1,356 | 1,378 | 1,356 | 1,359 | 10,300 |
| 2024/01/09 | 1,377 | 1,380 | 1,356 | 1,356 | 13,900 |
| 2024/01/05 | 1,331 | 1,381 | 1,318 | 1,364 | 22,300 |
| 2024/01/04 | 1,296 | 1,337 | 1,291 | 1,337 | 14,100 |
| 2023/12/29 | 1,277 | 1,305 | 1,256 | 1,300 | 9,400 |
| 2023/12/28 | 1,320 | 1,320 | 1,228 | 1,275 | 11,200 |
| 2023/12/27 | 1,288 | 1,329 | 1,288 | 1,328 | 19,100 |
| 2023/12/26 | 1,250 | 1,282 | 1,245 | 1,281 | 16,300 |
| 2023/12/25 | 1,226 | 1,250 | 1,226 | 1,250 | 13,200 |
| 2023/12/22 | 1,219 | 1,227 | 1,211 | 1,226 | 5,000 |
| 2023/12/21 | 1,225 | 1,225 | 1,207 | 1,219 | 3,900 |
| 2023/12/20 | 1,211 | 1,227 | 1,211 | 1,225 | 9,700 |
| 2023/12/19 | 1,196 | 1,212 | 1,191 | 1,211 | 8,200 |
| 2023/12/18 | 1,181 | 1,202 | 1,175 | 1,195 | 13,100 |
| 2023/12/15 | 1,176 | 1,185 | 1,165 | 1,179 | 6,800 |
| 2023/12/14 | 1,184 | 1,184 | 1,175 | 1,176 | 1,400 |
| 2023/12/13 | 1,183 | 1,190 | 1,176 | 1,182 | 5,600 |
| 2023/12/12 | 1,169 | 1,183 | 1,164 | 1,183 | 4,800 |
| 2023/12/11 | 1,183 | 1,183 | 1,169 | 1,169 | 4,700 |
| 2023/12/08 | 1,165 | 1,167 | 1,156 | 1,156 | 3,900 |
| 2023/12/07 | 1,175 | 1,175 | 1,164 | 1,164 | 2,700 |
| 2023/12/06 | 1,174 | 1,180 | 1,172 | 1,175 | 2,900 |
| 2023/12/05 | 1,167 | 1,176 | 1,167 | 1,174 | 2,200 |
| 2023/12/04 | 1,185 | 1,185 | 1,174 | 1,179 | 9,000 |
| 2023/12/01 | 1,170 | 1,172 | 1,164 | 1,164 | 2,700 |
| 2023/11/30 | 1,180 | 1,182 | 1,169 | 1,169 | 2,600 |
| 2023/11/29 | 1,178 | 1,180 | 1,172 | 1,176 | 4,900 |
| 2023/11/28 | 1,177 | 1,179 | 1,170 | 1,178 | 2,000 |
| 2023/11/27 | 1,178 | 1,187 | 1,175 | 1,177 | 7,200 |
| 2023/11/24 | 1,171 | 1,175 | 1,158 | 1,175 | 6,200 |
| 2023/11/22 | 1,156 | 1,170 | 1,155 | 1,170 | 7,500 |
| 2023/11/21 | 1,163 | 1,163 | 1,156 | 1,161 | 2,400 |
| 2023/11/20 | 1,152 | 1,164 | 1,152 | 1,156 | 3,600 |
| 2023/11/17 | 1,156 | 1,169 | 1,151 | 1,169 | 5,300 |
| 2023/11/16 | 1,156 | 1,158 | 1,152 | 1,155 | 3,500 |
| 2023/11/15 | 1,162 | 1,169 | 1,155 | 1,155 | 4,500 |
| 2023/11/14 | 1,174 | 1,177 | 1,160 | 1,162 | 5,900 |
| 2023/11/13 | 1,169 | 1,174 | 1,155 | 1,174 | 18,100 |
| 2023/11/10 | 1,135 | 1,162 | 1,130 | 1,148 | 15,300 |
| 2023/11/09 | 1,126 | 1,144 | 1,126 | 1,144 | 9,100 |
| 2023/11/08 | 1,150 | 1,153 | 1,115 | 1,115 | 11,000 |
| 2023/11/07 | 1,130 | 1,148 | 1,120 | 1,144 | 25,100 |
| 2023/11/06 | 1,132 | 1,191 | 1,093 | 1,113 | 88,400 |
| 2023/11/02 | 1,122 | 1,130 | 1,114 | 1,130 | 6,500 |
| 2023/11/01 | 1,095 | 1,129 | 1,095 | 1,127 | 7,200 |
| 2023/10/31 | 1,082 | 1,103 | 1,082 | 1,095 | 9,300 |
| 2023/10/30 | 1,092 | 1,104 | 1,075 | 1,075 | 37,100 |
| 2023/10/27 | 1,108 | 1,116 | 1,090 | 1,104 | 12,000 |
| 2023/10/26 | 1,094 | 1,106 | 1,094 | 1,103 | 5,100 |
| 2023/10/25 | 1,099 | 1,101 | 1,092 | 1,094 | 2,300 |
| 2023/10/24 | 1,096 | 1,103 | 1,090 | 1,091 | 4,000 |
| 2023/10/23 | 1,100 | 1,103 | 1,094 | 1,094 | 4,700 |
| 2023/10/20 | 1,097 | 1,097 | 1,093 | 1,093 | 2,400 |
| 2023/10/19 | 1,085 | 1,094 | 1,085 | 1,093 | 2,400 |
| 2023/10/18 | 1,100 | 1,101 | 1,085 | 1,090 | 9,000 |
| 2023/10/17 | 1,094 | 1,097 | 1,090 | 1,091 | 4,400 |
| 2023/10/16 | 1,096 | 1,098 | 1,088 | 1,094 | 6,200 |
| 2023/10/13 | 1,101 | 1,103 | 1,095 | 1,098 | 3,400 |
| 2023/10/12 | 1,096 | 1,103 | 1,096 | 1,100 | 2,900 |
| 2023/10/11 | 1,115 | 1,115 | 1,096 | 1,096 | 6,300 |
| 2023/10/10 | 1,112 | 1,120 | 1,110 | 1,110 | 5,500 |
| 2023/10/06 | 1,092 | 1,109 | 1,090 | 1,103 | 7,200 |
| 2023/10/05 | 1,091 | 1,106 | 1,091 | 1,101 | 4,200 |
| 2023/10/04 | 1,097 | 1,099 | 1,091 | 1,091 | 6,700 |
| 2023/10/03 | 1,116 | 1,116 | 1,101 | 1,101 | 5,700 |