日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,688 1,688 1,676 1,680 4,900
2004/12/29 1,670 1,670 1,656 1,670 7,700
2004/12/28 1,673 1,673 1,650 1,670 5,200
2004/12/27 1,657 1,680 1,650 1,675 12,800
2004/12/24 1,640 1,659 1,630 1,643 9,500
2004/12/22 1,620 1,633 1,615 1,620 17,500
2004/12/21 1,642 1,642 1,605 1,618 26,600
2004/12/20 1,681 1,682 1,621 1,621 39,000
2004/12/17 1,678 1,690 1,669 1,680 17,600
2004/12/16 1,620 1,679 1,600 1,679 52,900
2004/12/15 1,599 1,619 1,599 1,619 17,500
2004/12/14 1,600 1,600 1,584 1,599 10,300
2004/12/13 1,600 1,609 1,598 1,600 9,100
2004/12/10 1,605 1,605 1,595 1,603 4,900
2004/12/09 1,599 1,614 1,598 1,605 3,800
2004/12/08 1,600 1,615 1,582 1,615 16,000
2004/12/07 1,619 1,619 1,595 1,600 19,000
2004/12/06 1,599 1,620 1,599 1,616 28,400
2004/12/03 1,566 1,590 1,566 1,585 13,500
2004/12/02 1,561 1,570 1,553 1,570 14,900
2004/12/01 1,547 1,558 1,542 1,558 10,500
2004/11/30 1,544 1,555 1,536 1,550 10,500
2004/11/29 1,545 1,546 1,530 1,546 5,200
2004/11/26 1,552 1,552 1,539 1,539 18,800
2004/11/25 1,541 1,570 1,541 1,550 15,800
2004/11/24 1,551 1,551 1,521 1,540 23,500
2004/11/22 1,560 1,560 1,538 1,560 13,300
2004/11/19 1,561 1,576 1,550 1,568 10,500
2004/11/18 1,550 1,566 1,543 1,563 25,900
2004/11/17 1,580 1,580 1,540 1,555 23,300
2004/11/16 1,600 1,600 1,556 1,580 30,600
2004/11/15 1,596 1,650 1,586 1,600 74,600
2004/11/12 1,532 1,600 1,532 1,582 34,000
2004/11/11 1,556 1,557 1,531 1,532 39,700
2004/11/10 1,515 1,555 1,510 1,541 55,800
2004/11/09 1,503 1,515 1,490 1,507 71,900
2004/11/08 1,498 1,516 1,498 1,503 24,200
2004/11/05 1,504 1,504 1,480 1,480 5,900
2004/11/04 1,499 1,499 1,493 1,497 3,600
2004/11/02 1,508 1,508 1,487 1,488 14,600
2004/11/01 1,501 1,506 1,493 1,505 10,600
2004/10/29 1,510 1,510 1,486 1,499 13,800
2004/10/28 1,481 1,520 1,466 1,515 25,100
2004/10/27 1,470 1,474 1,458 1,472 6,500
2004/10/26 1,465 1,465 1,460 1,462 3,000
2004/10/25 1,470 1,474 1,462 1,474 1,600
2004/10/22 1,470 1,476 1,465 1,474 6,100
2004/10/21 1,477 1,477 1,470 1,474 2,900
2004/10/20 1,475 1,478 1,475 1,478 300
2004/10/19 1,470 1,475 1,465 1,470 4,500
2004/10/18 1,466 1,480 1,460 1,465 3,700
2004/10/15 1,480 1,480 1,461 1,461 6,200
2004/10/14 1,485 1,498 1,481 1,485 1,800
2004/10/13 1,499 1,499 1,490 1,490 5,800
2004/10/12 1,504 1,505 1,486 1,500 3,000
2004/10/08 1,510 1,510 1,501 1,502 8,500
2004/10/07 1,482 1,505 1,482 1,505 10,500
2004/10/06 1,492 1,500 1,480 1,480 10,500
2004/10/05 1,500 1,500 1,490 1,490 7,200
2004/10/04 1,481 1,490 1,475 1,488 18,800
2004/10/01 1,475 1,475 1,465 1,470 1,800
2004/09/30 1,455 1,468 1,441 1,468 3,200
2004/09/29 1,446 1,458 1,440 1,455 2,900
2004/09/28 1,470 1,470 1,445 1,445 8,600
2004/09/27 1,489 1,489 1,466 1,480 4,500
2004/09/24 1,485 1,515 1,482 1,492 17,200
2004/09/22 1,519 1,519 1,480 1,500 12,500
2004/09/21 1,520 1,530 1,500 1,500 20,300
2004/09/17 1,476 1,500 1,476 1,500 15,800
2004/09/16 1,475 1,484 1,450 1,472 37,500
2004/09/15 1,479 1,480 1,440 1,474 18,900
2004/09/14 1,472 1,476 1,450 1,459 16,300
2004/09/13 1,483 1,500 1,464 1,470 19,300
2004/09/10 1,490 1,491 1,472 1,475 27,800
2004/09/09 1,445 1,450 1,441 1,450 5,900
2004/09/08 1,480 1,493 1,459 1,459 6,700
2004/09/07 1,424 1,490 1,424 1,490 27,100
2004/09/06 1,425 1,438 1,416 1,420 15,400
2004/09/03 1,431 1,434 1,423 1,424 17,100
2004/09/02 1,431 1,443 1,422 1,425 14,300
2004/09/01 1,411 1,430 1,410 1,430 13,300
2004/08/31 1,410 1,418 1,407 1,410 12,700
2004/08/30 1,407 1,412 1,407 1,410 7,300
2004/08/27 1,403 1,410 1,402 1,406 7,700
2004/08/26 1,430 1,430 1,410 1,410 15,300
2004/08/25 1,416 1,420 1,410 1,412 9,900
2004/08/24 1,420 1,421 1,412 1,414 16,000
2004/08/23 1,405 1,425 1,400 1,410 40,100
2004/08/20 1,450 1,465 1,420 1,465 11,700
2004/08/19 1,479 1,490 1,460 1,470 10,000
2004/08/18 1,500 1,500 1,480 1,490 7,700
2004/08/17 1,530 1,530 1,510 1,514 6,900
2004/08/16 1,530 1,530 1,495 1,511 12,300
2004/08/13 1,481 1,500 1,481 1,500 4,800
2004/08/12 1,472 1,494 1,472 1,487 7,600
2004/08/11 1,481 1,490 1,475 1,489 8,400
2004/08/10 1,460 1,489 1,460 1,468 3,600
2004/08/09 1,455 1,459 1,440 1,455 10,600
2004/08/06 1,462 1,480 1,460 1,468 13,200
2004/08/05 1,520 1,520 1,480 1,497 10,000
2004/08/04 1,526 1,530 1,461 1,524 19,100
2004/08/03 1,603 1,613 1,550 1,586 12,900
2004/08/02 1,639 1,650 1,630 1,633 5,200
2004/07/30 1,625 1,645 1,625 1,638 7,100
2004/07/29 1,630 1,645 1,620 1,630 6,300
2004/07/28 1,610 1,646 1,610 1,645 11,600
2004/07/27 1,660 1,675 1,602 1,645 20,700
2004/07/26 1,735 1,735 1,650 1,690 31,400
2004/07/23 1,660 1,760 1,649 1,755 48,200
2004/07/22 1,611 1,645 1,611 1,640 7,400
2004/07/21 1,632 1,660 1,620 1,660 18,600
2004/07/20 1,600 1,620 1,590 1,620 12,600
2004/07/16 1,600 1,610 1,585 1,600 6,600
2004/07/15 1,630 1,635 1,600 1,600 8,000
2004/07/14 1,658 1,682 1,630 1,630 21,800
2004/07/13 1,605 1,650 1,605 1,644 22,200
2004/07/12 1,600 1,600 1,570 1,595 21,500
2004/07/09 1,595 1,595 1,570 1,572 20,200
2004/07/08 1,540 1,592 1,540 1,575 44,200
2004/07/07 1,518 1,555 1,510 1,530 9,800
2004/07/06 1,511 1,520 1,510 1,511 14,600
2004/07/05 1,548 1,550 1,511 1,511 9,300
2004/07/02 1,550 1,550 1,532 1,548 6,800
2004/07/01 1,565 1,569 1,535 1,555 10,600
2004/06/30 1,509 1,535 1,500 1,535 10,700
2004/06/29 1,490 1,495 1,480 1,490 7,500
2004/06/28 1,503 1,510 1,473 1,505 14,500
2004/06/25 1,530 1,530 1,500 1,510 4,400
2004/06/24 1,535 1,565 1,530 1,530 26,700
2004/06/23 1,519 1,548 1,519 1,530 24,600
2004/06/22 1,465 1,528 1,450 1,500 25,400
2004/06/21 1,470 1,470 1,445 1,445 12,000
2004/06/18 1,470 1,470 1,435 1,454 4,600
2004/06/17 1,460 1,475 1,455 1,468 18,700
2004/06/16 1,433 1,440 1,433 1,440 9,600
2004/06/15 1,429 1,432 1,421 1,430 7,900
2004/06/14 1,432 1,436 1,420 1,430 4,200
2004/06/11 1,418 1,439 1,417 1,432 2,800
2004/06/10 1,438 1,440 1,419 1,420 3,400
2004/06/09 1,440 1,440 1,413 1,440 13,800
2004/06/08 1,391 1,420 1,389 1,420 18,900
2004/06/07 1,389 1,389 1,373 1,380 4,800
2004/06/04 1,363 1,363 1,358 1,358 3,000
2004/06/03 1,370 1,375 1,358 1,358 8,100
2004/06/02 1,361 1,370 1,358 1,370 2,800
2004/06/01 1,361 1,361 1,352 1,360 5,500
2004/05/31 1,386 1,386 1,354 1,354 8,900
2004/05/28 1,370 1,375 1,360 1,361 6,600
2004/05/27 1,360 1,370 1,360 1,370 800
2004/05/26 1,370 1,377 1,350 1,360 8,300
2004/05/25 1,380 1,380 1,355 1,355 5,100
2004/05/24 1,390 1,395 1,370 1,379 7,500
2004/05/21 1,377 1,378 1,357 1,378 7,100
2004/05/20 1,340 1,369 1,340 1,361 10,200
2004/05/19 1,281 1,329 1,281 1,329 5,500
2004/05/18 1,236 1,279 1,230 1,270 12,400
2004/05/17 1,340 1,340 1,235 1,235 16,700
2004/05/14 1,368 1,368 1,325 1,325 6,600
2004/05/13 1,401 1,401 1,370 1,370 8,200
2004/05/12 1,390 1,400 1,380 1,390 4,100
2004/05/11 1,325 1,380 1,300 1,370 10,600
2004/05/10 1,402 1,410 1,350 1,365 21,300
2004/05/07 1,470 1,470 1,442 1,460 15,500
2004/05/06 1,451 1,480 1,451 1,480 32,900
2004/04/30 1,434 1,434 1,401 1,430 15,800
2004/04/28 1,416 1,431 1,415 1,425 19,900
2004/04/27 1,424 1,427 1,401 1,402 23,400
2004/04/26 1,400 1,440 1,400 1,420 46,000
2004/04/23 1,320 1,380 1,320 1,375 22,500
2004/04/22 1,319 1,325 1,311 1,320 5,800
2004/04/21 1,310 1,330 1,310 1,320 5,100
2004/04/20 1,325 1,327 1,324 1,327 16,700
2004/04/19 1,310 1,327 1,305 1,316 21,000
2004/04/16 1,319 1,319 1,293 1,300 6,800
2004/04/15 1,329 1,329 1,300 1,319 16,400
2004/04/14 1,320 1,339 1,314 1,322 6,400
2004/04/13 1,346 1,346 1,320 1,321 36,000
2004/04/12 1,310 1,331 1,310 1,331 31,000
2004/04/09 1,318 1,335 1,292 1,310 13,200
2004/04/08 1,322 1,340 1,321 1,335 19,200
2004/04/07 1,300 1,315 1,300 1,310 12,700
2004/04/06 1,300 1,300 1,292 1,298 20,400
2004/04/05 1,288 1,300 1,287 1,287 15,200
2004/04/02 1,286 1,286 1,275 1,286 10,200
2004/04/01 1,299 1,300 1,286 1,286 7,800
2004/03/31 1,299 1,300 1,290 1,299 5,000
2004/03/30 1,305 1,315 1,299 1,299 14,600
2004/03/29 1,282 1,297 1,275 1,286 13,100
2004/03/26 1,275 1,281 1,273 1,278 7,000
2004/03/25 1,319 1,319 1,270 1,310 101,400
2004/03/24 1,321 1,328 1,319 1,322 8,900
2004/03/23 1,300 1,319 1,299 1,308 10,700
2004/03/22 1,318 1,318 1,299 1,312 9,400
2004/03/19 1,320 1,321 1,313 1,318 5,800
2004/03/18 1,318 1,326 1,307 1,326 20,100
2004/03/17 1,345 1,345 1,313 1,337 8,900
2004/03/16 1,312 1,360 1,312 1,360 20,600
2004/03/15 1,350 1,370 1,300 1,345 19,800
2004/03/12 1,389 1,400 1,370 1,390 12,900
2004/03/11 1,400 1,400 1,390 1,395 9,500
2004/03/10 1,409 1,411 1,400 1,402 10,500
2004/03/09 1,395 1,415 1,395 1,411 12,600
2004/03/08 1,380 1,420 1,380 1,400 16,600
2004/03/05 1,366 1,387 1,366 1,380 31,100
2004/03/04 1,305 1,380 1,305 1,360 27,200
2004/03/03 1,295 1,305 1,290 1,305 14,200
2004/03/02 1,296 1,302 1,295 1,295 9,400
2004/03/01 1,296 1,302 1,290 1,295 10,000
2004/02/27 1,265 1,290 1,265 1,290 17,200
2004/02/26 1,255 1,270 1,255 1,262 10,100
2004/02/25 1,244 1,255 1,234 1,255 7,300
2004/02/24 1,235 1,244 1,230 1,232 3,500
2004/02/23 1,234 1,242 1,230 1,242 10,300
2004/02/20 1,233 1,245 1,230 1,236 8,500
2004/02/19 1,236 1,245 1,230 1,240 8,300
2004/02/18 1,234 1,240 1,233 1,235 6,400
2004/02/17 1,248 1,259 1,231 1,233 13,000
2004/02/16 1,224 1,251 1,224 1,246 21,600
2004/02/13 1,207 1,224 1,206 1,222 14,800
2004/02/12 1,200 1,208 1,195 1,207 24,200
2004/02/10 1,218 1,218 1,186 1,195 36,300
2004/02/09 1,223 1,223 1,215 1,217 1,400
2004/02/06 1,250 1,250 1,203 1,203 2,800
2004/02/05 1,252 1,252 1,234 1,238 3,700
2004/02/04 1,262 1,275 1,260 1,275 14,100
2004/02/03 1,230 1,261 1,230 1,261 10,200
2004/02/02 1,219 1,227 1,219 1,225 4,900
2004/01/30 1,219 1,240 1,211 1,211 11,600
2004/01/29 1,210 1,210 1,200 1,210 6,100
2004/01/28 1,219 1,224 1,210 1,218 6,900
2004/01/27 1,220 1,220 1,208 1,219 9,700
2004/01/26 1,210 1,215 1,190 1,210 3,800
2004/01/23 1,202 1,210 1,190 1,190 3,000
2004/01/22 1,199 1,201 1,199 1,201 3,500
2004/01/21 1,197 1,200 1,180 1,200 3,900
2004/01/20 1,198 1,204 1,198 1,200 12,100
2004/01/19 1,170 1,200 1,170 1,196 13,100
2004/01/16 1,157 1,166 1,157 1,166 2,200
2004/01/15 1,160 1,170 1,160 1,166 5,000
2004/01/14 1,160 1,165 1,156 1,165 6,200
2004/01/13 1,156 1,160 1,155 1,160 11,100
2004/01/09 1,165 1,165 1,150 1,156 8,000
2004/01/08 1,130 1,170 1,130 1,170 11,000
2004/01/07 1,123 1,130 1,123 1,130 9,600
2004/01/06 1,122 1,123 1,120 1,120 2,200
2004/01/05 1,130 1,130 1,120 1,130 4,300

このページの先頭へ