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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,107 | 1,110 | 1,095 | 1,110 | 2,800 |
| 2003/12/29 | 1,081 | 1,100 | 1,080 | 1,100 | 13,000 |
| 2003/12/26 | 1,090 | 1,090 | 1,080 | 1,080 | 7,700 |
| 2003/12/25 | 1,051 | 1,065 | 1,046 | 1,050 | 11,600 |
| 2003/12/24 | 1,071 | 1,080 | 1,050 | 1,050 | 11,500 |
| 2003/12/22 | 1,082 | 1,099 | 1,070 | 1,070 | 10,900 |
| 2003/12/19 | 1,118 | 1,118 | 1,078 | 1,081 | 6,400 |
| 2003/12/18 | 1,120 | 1,120 | 1,090 | 1,104 | 2,700 |
| 2003/12/17 | 1,130 | 1,130 | 1,120 | 1,120 | 2,900 |
| 2003/12/16 | 1,130 | 1,130 | 1,125 | 1,130 | 900 |
| 2003/12/15 | 1,147 | 1,147 | 1,120 | 1,120 | 2,700 |
| 2003/12/12 | 1,150 | 1,150 | 1,110 | 1,150 | 1,500 |
| 2003/12/11 | 1,150 | 1,160 | 1,150 | 1,160 | 300 |
| 2003/12/10 | 1,120 | 1,150 | 1,120 | 1,150 | 300 |
| 2003/12/09 | 1,160 | 1,160 | 1,130 | 1,130 | 1,200 |
| 2003/12/08 | 1,189 | 1,189 | 1,148 | 1,160 | 4,300 |
| 2003/12/05 | 1,150 | 1,150 | 1,148 | 1,149 | 1,300 |
| 2003/12/04 | 1,131 | 1,131 | 1,131 | 1,131 | 400 |
| 2003/12/03 | 1,110 | 1,130 | 1,110 | 1,130 | 1,200 |
| 2003/12/02 | 1,130 | 1,130 | 1,130 | 1,130 | 800 |
| 2003/12/01 | 1,100 | 1,130 | 1,100 | 1,130 | 4,300 |
| 2003/11/28 | 1,070 | 1,080 | 1,070 | 1,070 | 2,300 |
| 2003/11/27 | 1,060 | 1,070 | 1,060 | 1,070 | 4,400 |
| 2003/11/26 | 1,070 | 1,070 | 1,060 | 1,060 | 9,100 |
| 2003/11/25 | 1,070 | 1,070 | 1,060 | 1,060 | 4,700 |
| 2003/11/21 | 1,068 | 1,068 | 1,040 | 1,040 | 8,700 |
| 2003/11/20 | 1,080 | 1,080 | 1,070 | 1,070 | 1,200 |
| 2003/11/19 | 1,090 | 1,090 | 1,080 | 1,085 | 1,000 |
| 2003/11/18 | 1,099 | 1,099 | 1,070 | 1,080 | 3,200 |
| 2003/11/17 | 1,100 | 1,110 | 1,090 | 1,090 | 44,600 |
| 2003/11/14 | 1,145 | 1,145 | 1,110 | 1,110 | 5,800 |
| 2003/11/13 | 1,130 | 1,140 | 1,130 | 1,140 | 500 |
| 2003/11/12 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2003/11/11 | 1,152 | 1,152 | 1,130 | 1,130 | 7,600 |
| 2003/11/10 | 1,159 | 1,170 | 1,150 | 1,150 | 4,100 |
| 2003/11/07 | 1,180 | 1,180 | 1,158 | 1,158 | 10,200 |
| 2003/11/06 | 1,160 | 1,195 | 1,160 | 1,165 | 8,100 |
| 2003/11/05 | 1,180 | 1,180 | 1,158 | 1,160 | 13,300 |
| 2003/11/04 | 1,170 | 1,170 | 1,158 | 1,158 | 5,800 |
| 2003/10/31 | 1,160 | 1,160 | 1,155 | 1,160 | 5,100 |
| 2003/10/30 | 1,165 | 1,165 | 1,152 | 1,155 | 3,500 |
| 2003/10/29 | 1,180 | 1,190 | 1,161 | 1,165 | 14,300 |
| 2003/10/28 | 1,185 | 1,185 | 1,175 | 1,175 | 10,700 |
| 2003/10/27 | 1,171 | 1,180 | 1,170 | 1,180 | 14,500 |
| 2003/10/24 | 1,180 | 1,198 | 1,170 | 1,170 | 3,600 |
| 2003/10/23 | 1,208 | 1,215 | 1,180 | 1,180 | 26,300 |
| 2003/10/22 | 1,200 | 1,219 | 1,180 | 1,218 | 30,800 |
| 2003/10/21 | 1,240 | 1,249 | 1,225 | 1,249 | 13,700 |
| 2003/10/20 | 1,240 | 1,240 | 1,225 | 1,240 | 4,600 |
| 2003/10/17 | 1,230 | 1,230 | 1,222 | 1,225 | 10,600 |
| 2003/10/16 | 1,216 | 1,235 | 1,210 | 1,230 | 11,600 |
| 2003/10/15 | 1,239 | 1,245 | 1,206 | 1,210 | 14,300 |
| 2003/10/14 | 1,220 | 1,230 | 1,220 | 1,230 | 5,700 |
| 2003/10/10 | 1,220 | 1,230 | 1,210 | 1,220 | 4,100 |
| 2003/10/09 | 1,220 | 1,238 | 1,215 | 1,220 | 12,100 |
| 2003/10/08 | 1,221 | 1,225 | 1,220 | 1,220 | 4,300 |
| 2003/10/07 | 1,230 | 1,240 | 1,221 | 1,221 | 21,400 |
| 2003/10/06 | 1,224 | 1,235 | 1,201 | 1,220 | 10,100 |
| 2003/10/03 | 1,218 | 1,220 | 1,192 | 1,218 | 7,000 |
| 2003/10/02 | 1,200 | 1,200 | 1,196 | 1,200 | 1,900 |
| 2003/10/01 | 1,200 | 1,200 | 1,189 | 1,200 | 5,000 |
| 2003/09/30 | 1,190 | 1,200 | 1,190 | 1,200 | 700 |
| 2003/09/29 | 1,200 | 1,201 | 1,192 | 1,192 | 800 |
| 2003/09/26 | 1,205 | 1,210 | 1,200 | 1,210 | 2,200 |
| 2003/09/25 | 1,210 | 1,210 | 1,200 | 1,200 | 4,500 |
| 2003/09/24 | 1,240 | 1,240 | 1,201 | 1,201 | 10,400 |
| 2003/09/22 | 1,235 | 1,245 | 1,201 | 1,201 | 11,600 |
| 2003/09/19 | 1,230 | 1,230 | 1,220 | 1,220 | 8,000 |
| 2003/09/18 | 1,197 | 1,238 | 1,197 | 1,238 | 6,500 |
| 2003/09/17 | 1,166 | 1,186 | 1,166 | 1,185 | 14,800 |
| 2003/09/16 | 1,162 | 1,180 | 1,162 | 1,162 | 15,800 |
| 2003/09/12 | 1,165 | 1,170 | 1,150 | 1,150 | 19,800 |
| 2003/09/11 | 1,180 | 1,180 | 1,150 | 1,150 | 17,400 |
| 2003/09/10 | 1,185 | 1,185 | 1,172 | 1,179 | 23,600 |
| 2003/09/09 | 1,198 | 1,200 | 1,183 | 1,185 | 14,500 |
| 2003/09/08 | 1,208 | 1,208 | 1,197 | 1,197 | 9,400 |
| 2003/09/05 | 1,207 | 1,210 | 1,196 | 1,197 | 18,400 |
| 2003/09/04 | 1,210 | 1,210 | 1,205 | 1,205 | 7,400 |
| 2003/09/03 | 1,209 | 1,220 | 1,207 | 1,207 | 6,600 |
| 2003/09/02 | 1,220 | 1,220 | 1,207 | 1,207 | 2,800 |
| 2003/09/01 | 1,205 | 1,249 | 1,205 | 1,220 | 12,300 |
| 2003/08/29 | 1,212 | 1,215 | 1,200 | 1,201 | 7,100 |
| 2003/08/28 | 1,240 | 1,240 | 1,200 | 1,200 | 3,200 |
| 2003/08/27 | 1,240 | 1,250 | 1,230 | 1,250 | 1,000 |
| 2003/08/26 | 1,250 | 1,250 | 1,240 | 1,240 | 700 |
| 2003/08/25 | 1,260 | 1,260 | 1,200 | 1,200 | 2,300 |
| 2003/08/22 | 1,260 | 1,260 | 1,258 | 1,258 | 700 |
| 2003/08/21 | 1,240 | 1,240 | 1,200 | 1,220 | 2,600 |
| 2003/08/20 | 1,241 | 1,241 | 1,240 | 1,240 | 600 |
| 2003/08/19 | 1,250 | 1,250 | 1,240 | 1,240 | 3,100 |
| 2003/08/18 | 1,265 | 1,265 | 1,245 | 1,260 | 4,700 |
| 2003/08/15 | 1,260 | 1,260 | 1,245 | 1,245 | 2,900 |
| 2003/08/14 | 1,270 | 1,270 | 1,260 | 1,261 | 10,200 |
| 2003/08/13 | 1,264 | 1,268 | 1,264 | 1,268 | 4,100 |
| 2003/08/12 | 1,241 | 1,264 | 1,241 | 1,264 | 3,100 |
| 2003/08/11 | 1,240 | 1,241 | 1,240 | 1,240 | 2,800 |
| 2003/08/08 | 1,270 | 1,270 | 1,240 | 1,240 | 2,000 |
| 2003/08/07 | 1,265 | 1,275 | 1,260 | 1,275 | 6,800 |
| 2003/08/06 | 1,277 | 1,277 | 1,250 | 1,266 | 4,100 |
| 2003/08/05 | 1,293 | 1,293 | 1,261 | 1,285 | 16,900 |
| 2003/08/04 | 1,255 | 1,320 | 1,250 | 1,280 | 7,300 |
| 2003/08/01 | 1,260 | 1,260 | 1,250 | 1,250 | 3,400 |
| 2003/07/31 | 1,250 | 1,251 | 1,250 | 1,250 | 2,800 |
| 2003/07/30 | 1,230 | 1,260 | 1,230 | 1,250 | 9,300 |
| 2003/07/29 | 1,244 | 1,250 | 1,240 | 1,245 | 7,500 |
| 2003/07/28 | 1,220 | 1,244 | 1,202 | 1,244 | 10,000 |
| 2003/07/25 | 1,230 | 1,230 | 1,188 | 1,190 | 14,900 |
| 2003/07/24 | 1,238 | 1,238 | 1,200 | 1,231 | 11,400 |
| 2003/07/23 | 1,251 | 1,262 | 1,210 | 1,245 | 6,900 |
| 2003/07/22 | 1,266 | 1,266 | 1,240 | 1,240 | 3,600 |
| 2003/07/18 | 1,300 | 1,349 | 1,265 | 1,265 | 5,600 |
| 2003/07/17 | 1,298 | 1,330 | 1,275 | 1,330 | 5,400 |
| 2003/07/16 | 1,290 | 1,318 | 1,275 | 1,305 | 5,000 |
| 2003/07/15 | 1,299 | 1,299 | 1,260 | 1,289 | 1,900 |
| 2003/07/14 | 1,295 | 1,300 | 1,290 | 1,298 | 5,300 |
| 2003/07/11 | 1,285 | 1,305 | 1,285 | 1,290 | 3,600 |
| 2003/07/10 | 1,265 | 1,320 | 1,265 | 1,301 | 8,000 |
| 2003/07/09 | 1,271 | 1,271 | 1,240 | 1,251 | 25,500 |
| 2003/07/08 | 1,298 | 1,298 | 1,250 | 1,270 | 11,800 |
| 2003/07/07 | 1,320 | 1,320 | 1,295 | 1,301 | 14,000 |
| 2003/07/04 | 1,340 | 1,340 | 1,325 | 1,325 | 2,400 |
| 2003/07/03 | 1,350 | 1,355 | 1,350 | 1,350 | 4,100 |
| 2003/07/02 | 1,370 | 1,375 | 1,350 | 1,350 | 10,500 |
| 2003/07/01 | 1,387 | 1,390 | 1,360 | 1,360 | 7,500 |
| 2003/06/30 | 1,370 | 1,385 | 1,370 | 1,383 | 2,600 |
| 2003/06/27 | 1,400 | 1,400 | 1,350 | 1,395 | 11,000 |
| 2003/06/26 | 1,400 | 1,410 | 1,385 | 1,395 | 13,000 |
| 2003/06/25 | 1,385 | 1,390 | 1,385 | 1,389 | 3,200 |
| 2003/06/24 | 1,381 | 1,385 | 1,375 | 1,385 | 6,000 |
| 2003/06/23 | 1,399 | 1,410 | 1,390 | 1,390 | 11,200 |
| 2003/06/20 | 1,340 | 1,400 | 1,340 | 1,400 | 5,200 |
| 2003/06/19 | 1,330 | 1,330 | 1,329 | 1,330 | 4,800 |
| 2003/06/18 | 1,350 | 1,370 | 1,325 | 1,325 | 6,500 |
| 2003/06/17 | 1,340 | 1,340 | 1,330 | 1,330 | 2,100 |
| 2003/06/16 | 1,325 | 1,340 | 1,325 | 1,340 | 400 |
| 2003/06/13 | 1,350 | 1,350 | 1,349 | 1,350 | 2,400 |
| 2003/06/12 | 1,330 | 1,350 | 1,320 | 1,349 | 1,900 |
| 2003/06/11 | 1,325 | 1,350 | 1,303 | 1,325 | 3,900 |
| 2003/06/10 | 1,345 | 1,345 | 1,325 | 1,325 | 1,000 |
| 2003/06/09 | 1,350 | 1,350 | 1,344 | 1,345 | 2,400 |
| 2003/06/06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,300 |
| 2003/06/05 | 1,371 | 1,371 | 1,355 | 1,355 | 1,500 |
| 2003/06/04 | 1,337 | 1,337 | 1,320 | 1,335 | 5,400 |
| 2003/06/03 | 1,338 | 1,338 | 1,329 | 1,338 | 3,400 |
| 2003/06/02 | 1,351 | 1,351 | 1,328 | 1,346 | 4,100 |
| 2003/05/30 | 1,350 | 1,360 | 1,350 | 1,350 | 13,000 |
| 2003/05/29 | 1,359 | 1,359 | 1,350 | 1,350 | 3,000 |
| 2003/05/28 | 1,361 | 1,361 | 1,350 | 1,359 | 23,000 |
| 2003/05/27 | 1,365 | 1,370 | 1,361 | 1,361 | 3,500 |
| 2003/05/26 | 1,360 | 1,361 | 1,360 | 1,361 | 11,300 |
| 2003/05/23 | 1,380 | 1,380 | 1,355 | 1,370 | 7,200 |
| 2003/05/22 | 1,356 | 1,362 | 1,354 | 1,355 | 9,100 |
| 2003/05/21 | 1,357 | 1,368 | 1,355 | 1,368 | 2,100 |
| 2003/05/20 | 1,356 | 1,360 | 1,355 | 1,356 | 3,300 |
| 2003/05/19 | 1,400 | 1,400 | 1,380 | 1,395 | 3,500 |
| 2003/05/16 | 1,360 | 1,375 | 1,355 | 1,356 | 6,300 |
| 2003/05/15 | 1,400 | 1,400 | 1,355 | 1,360 | 6,500 |
| 2003/05/14 | 1,400 | 1,425 | 1,400 | 1,400 | 5,000 |
| 2003/05/13 | 1,445 | 1,455 | 1,420 | 1,430 | 17,200 |
| 2003/05/12 | 1,336 | 1,440 | 1,336 | 1,410 | 15,400 |
| 2003/05/09 | 1,289 | 1,350 | 1,289 | 1,349 | 9,300 |
| 2003/05/08 | 1,271 | 1,295 | 1,271 | 1,289 | 11,000 |
| 2003/05/07 | 1,240 | 1,280 | 1,225 | 1,250 | 28,300 |
| 2003/05/06 | 1,190 | 1,250 | 1,190 | 1,211 | 14,000 |
| 2003/05/02 | 1,160 | 1,190 | 1,160 | 1,190 | 5,100 |
| 2003/05/01 | 1,125 | 1,152 | 1,125 | 1,152 | 5,200 |
| 2003/04/30 | 1,185 | 1,200 | 1,185 | 1,185 | 4,300 |
| 2003/04/28 | 1,200 | 1,200 | 1,169 | 1,179 | 6,700 |
| 2003/04/25 | 1,160 | 1,160 | 1,150 | 1,150 | 3,400 |
| 2003/04/24 | 1,150 | 1,166 | 1,150 | 1,166 | 600 |
| 2003/04/23 | 1,151 | 1,180 | 1,150 | 1,150 | 3,000 |
| 2003/04/22 | 1,140 | 1,150 | 1,140 | 1,150 | 5,100 |
| 2003/04/21 | 1,100 | 1,110 | 1,100 | 1,100 | 5,700 |
| 2003/04/18 | 1,120 | 1,130 | 1,090 | 1,130 | 5,800 |
| 2003/04/17 | 1,138 | 1,140 | 1,050 | 1,080 | 12,000 |
| 2003/04/16 | 1,190 | 1,200 | 1,181 | 1,200 | 8,000 |
| 2003/04/15 | 1,190 | 1,190 | 1,185 | 1,190 | 1,000 |
| 2003/04/14 | 1,180 | 1,200 | 1,180 | 1,200 | 1,300 |
| 2003/04/11 | 1,200 | 1,200 | 1,195 | 1,195 | 1,200 |
| 2003/04/10 | 1,210 | 1,250 | 1,200 | 1,200 | 4,200 |
| 2003/04/09 | 1,185 | 1,205 | 1,185 | 1,200 | 1,500 |
| 2003/04/08 | 1,182 | 1,182 | 1,182 | 1,182 | 100 |
| 2003/04/07 | 1,210 | 1,210 | 1,181 | 1,181 | 3,100 |
| 2003/04/04 | 1,180 | 1,200 | 1,180 | 1,200 | 300 |
| 2003/04/03 | 1,195 | 1,200 | 1,194 | 1,200 | 12,000 |
| 2003/04/02 | 1,200 | 1,200 | 1,195 | 1,195 | 700 |
| 2003/04/01 | 1,191 | 1,198 | 1,191 | 1,198 | 1,900 |
| 2003/03/31 | 1,200 | 1,200 | 1,151 | 1,151 | 2,800 |
| 2003/03/28 | 1,200 | 1,200 | 1,184 | 1,200 | 12,000 |
| 2003/03/27 | 1,200 | 1,200 | 1,195 | 1,197 | 2,200 |
| 2003/03/26 | 1,215 | 1,215 | 1,199 | 1,199 | 2,500 |
| 2003/03/25 | 1,211 | 1,222 | 1,189 | 1,190 | 8,500 |
| 2003/03/24 | 1,188 | 1,228 | 1,181 | 1,210 | 5,300 |
| 2003/03/20 | 1,190 | 1,209 | 1,166 | 1,166 | 1,700 |
| 2003/03/19 | 1,176 | 1,180 | 1,175 | 1,180 | 1,300 |
| 2003/03/18 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2003/03/17 | 1,151 | 1,180 | 1,151 | 1,180 | 300 |
| 2003/03/14 | 1,200 | 1,200 | 1,200 | 1,200 | 5,500 |
| 2003/03/13 | 1,180 | 1,200 | 1,180 | 1,200 | 1,200 |
| 2003/03/12 | 1,179 | 1,180 | 1,160 | 1,180 | 3,500 |
| 2003/03/11 | 1,200 | 1,200 | 1,199 | 1,199 | 500 |
| 2003/03/10 | 1,200 | 1,210 | 1,180 | 1,210 | 11,900 |
| 2003/03/07 | 1,220 | 1,220 | 1,220 | 1,220 | 2,400 |
| 2003/03/06 | 1,250 | 1,250 | 1,238 | 1,250 | 10,800 |
| 2003/03/05 | 1,250 | 1,250 | 1,220 | 1,250 | 7,200 |
| 2003/03/04 | 1,200 | 1,250 | 1,200 | 1,250 | 1,300 |
| 2003/03/03 | 1,200 | 1,200 | 1,200 | 1,200 | 800 |
| 2003/02/28 | 1,180 | 1,212 | 1,180 | 1,200 | 4,500 |
| 2003/02/27 | 1,282 | 1,290 | 1,280 | 1,280 | 6,000 |
| 2003/02/26 | 1,340 | 1,340 | 1,290 | 1,290 | 4,500 |
| 2003/02/25 | 1,340 | 1,340 | 1,300 | 1,320 | 3,000 |