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 |