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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,229 | 1,229 | 1,201 | 1,205 | 1,500 |
| 2007/12/27 | 1,219 | 1,229 | 1,218 | 1,227 | 2,100 |
| 2007/12/26 | 1,230 | 1,239 | 1,205 | 1,205 | 4,400 |
| 2007/12/25 | 1,210 | 1,220 | 1,210 | 1,210 | 3,900 |
| 2007/12/21 | 1,201 | 1,205 | 1,200 | 1,205 | 3,600 |
| 2007/12/20 | 1,203 | 1,208 | 1,201 | 1,201 | 5,400 |
| 2007/12/19 | 1,224 | 1,230 | 1,201 | 1,203 | 5,600 |
| 2007/12/18 | 1,210 | 1,218 | 1,204 | 1,217 | 7,000 |
| 2007/12/17 | 1,225 | 1,225 | 1,211 | 1,211 | 6,800 |
| 2007/12/14 | 1,216 | 1,229 | 1,216 | 1,224 | 6,300 |
| 2007/12/13 | 1,225 | 1,225 | 1,218 | 1,219 | 3,000 |
| 2007/12/12 | 1,225 | 1,225 | 1,218 | 1,220 | 4,100 |
| 2007/12/11 | 1,233 | 1,233 | 1,226 | 1,227 | 7,900 |
| 2007/12/10 | 1,259 | 1,259 | 1,221 | 1,235 | 5,500 |
| 2007/12/07 | 1,223 | 1,224 | 1,207 | 1,219 | 12,700 |
| 2007/12/06 | 1,224 | 1,230 | 1,216 | 1,219 | 2,100 |
| 2007/12/05 | 1,220 | 1,225 | 1,215 | 1,224 | 8,800 |
| 2007/12/04 | 1,230 | 1,243 | 1,226 | 1,227 | 2,500 |
| 2007/12/03 | 1,250 | 1,250 | 1,230 | 1,230 | 3,900 |
| 2007/11/30 | 1,220 | 1,236 | 1,220 | 1,230 | 9,200 |
| 2007/11/29 | 1,214 | 1,221 | 1,214 | 1,216 | 5,500 |
| 2007/11/28 | 1,204 | 1,216 | 1,204 | 1,210 | 1,700 |
| 2007/11/27 | 1,209 | 1,210 | 1,200 | 1,200 | 9,500 |
| 2007/11/26 | 1,220 | 1,220 | 1,210 | 1,219 | 2,600 |
| 2007/11/22 | 1,189 | 1,210 | 1,189 | 1,210 | 6,200 |
| 2007/11/21 | 1,261 | 1,261 | 1,202 | 1,209 | 3,500 |
| 2007/11/20 | 1,278 | 1,278 | 1,185 | 1,248 | 6,900 |
| 2007/11/19 | 1,305 | 1,305 | 1,275 | 1,279 | 5,200 |
| 2007/11/16 | 1,331 | 1,331 | 1,271 | 1,325 | 3,100 |
| 2007/11/15 | 1,348 | 1,348 | 1,311 | 1,311 | 2,700 |
| 2007/11/14 | 1,299 | 1,300 | 1,280 | 1,284 | 4,000 |
| 2007/11/13 | 1,265 | 1,290 | 1,261 | 1,279 | 2,000 |
| 2007/11/12 | 1,276 | 1,293 | 1,270 | 1,292 | 3,600 |
| 2007/11/09 | 1,302 | 1,310 | 1,281 | 1,290 | 6,600 |
| 2007/11/08 | 1,318 | 1,320 | 1,306 | 1,307 | 6,300 |
| 2007/11/07 | 1,361 | 1,361 | 1,345 | 1,358 | 2,200 |
| 2007/11/06 | 1,400 | 1,400 | 1,354 | 1,359 | 2,700 |
| 2007/11/05 | 1,427 | 1,427 | 1,398 | 1,398 | 2,500 |
| 2007/11/02 | 1,355 | 1,426 | 1,350 | 1,411 | 24,300 |
| 2007/11/01 | 1,370 | 1,388 | 1,351 | 1,388 | 8,600 |
| 2007/10/31 | 1,291 | 1,380 | 1,280 | 1,380 | 22,500 |
| 2007/10/30 | 1,321 | 1,328 | 1,295 | 1,295 | 8,100 |
| 2007/10/29 | 1,305 | 1,325 | 1,305 | 1,323 | 6,300 |
| 2007/10/26 | 1,315 | 1,315 | 1,295 | 1,300 | 7,200 |
| 2007/10/25 | 1,320 | 1,330 | 1,306 | 1,316 | 1,900 |
| 2007/10/24 | 1,350 | 1,350 | 1,322 | 1,323 | 4,700 |
| 2007/10/23 | 1,304 | 1,317 | 1,303 | 1,304 | 3,100 |
| 2007/10/22 | 1,309 | 1,309 | 1,279 | 1,300 | 2,700 |
| 2007/10/19 | 1,310 | 1,318 | 1,306 | 1,316 | 2,600 |
| 2007/10/18 | 1,316 | 1,336 | 1,316 | 1,325 | 5,000 |
| 2007/10/17 | 1,303 | 1,315 | 1,303 | 1,312 | 4,200 |
| 2007/10/16 | 1,338 | 1,338 | 1,320 | 1,323 | 6,400 |
| 2007/10/15 | 1,342 | 1,363 | 1,338 | 1,352 | 3,600 |
| 2007/10/12 | 1,334 | 1,351 | 1,334 | 1,339 | 3,800 |
| 2007/10/11 | 1,331 | 1,350 | 1,325 | 1,350 | 9,000 |
| 2007/10/10 | 1,345 | 1,345 | 1,330 | 1,331 | 5,500 |
| 2007/10/09 | 1,366 | 1,366 | 1,330 | 1,354 | 6,600 |
| 2007/10/05 | 1,380 | 1,380 | 1,364 | 1,364 | 2,300 |
| 2007/10/04 | 1,360 | 1,368 | 1,353 | 1,366 | 2,200 |
| 2007/10/03 | 1,365 | 1,382 | 1,360 | 1,374 | 2,000 |
| 2007/10/02 | 1,375 | 1,388 | 1,371 | 1,371 | 3,300 |
| 2007/10/01 | 1,392 | 1,392 | 1,372 | 1,372 | 3,700 |
| 2007/09/28 | 1,385 | 1,385 | 1,371 | 1,374 | 2,700 |
| 2007/09/27 | 1,364 | 1,380 | 1,363 | 1,375 | 4,800 |
| 2007/09/26 | 1,393 | 1,393 | 1,345 | 1,351 | 13,400 |
| 2007/09/25 | 1,340 | 1,393 | 1,339 | 1,393 | 4,200 |
| 2007/09/21 | 1,340 | 1,365 | 1,340 | 1,365 | 4,500 |
| 2007/09/20 | 1,365 | 1,365 | 1,345 | 1,345 | 3,100 |
| 2007/09/19 | 1,337 | 1,350 | 1,337 | 1,344 | 2,800 |
| 2007/09/18 | 1,340 | 1,345 | 1,335 | 1,335 | 1,800 |
| 2007/09/14 | 1,332 | 1,347 | 1,332 | 1,342 | 5,600 |
| 2007/09/13 | 1,340 | 1,341 | 1,335 | 1,341 | 1,400 |
| 2007/09/12 | 1,359 | 1,376 | 1,344 | 1,344 | 2,500 |
| 2007/09/11 | 1,335 | 1,358 | 1,335 | 1,351 | 2,600 |
| 2007/09/10 | 1,300 | 1,373 | 1,300 | 1,342 | 12,000 |
| 2007/09/07 | 1,345 | 1,345 | 1,318 | 1,330 | 6,200 |
| 2007/09/06 | 1,327 | 1,372 | 1,327 | 1,352 | 4,500 |
| 2007/09/05 | 1,383 | 1,383 | 1,345 | 1,345 | 2,300 |
| 2007/09/04 | 1,345 | 1,371 | 1,345 | 1,353 | 4,400 |
| 2007/09/03 | 1,398 | 1,398 | 1,367 | 1,379 | 8,800 |
| 2007/08/31 | 1,300 | 1,338 | 1,300 | 1,338 | 5,600 |
| 2007/08/30 | 1,330 | 1,330 | 1,305 | 1,314 | 3,900 |
| 2007/08/29 | 1,310 | 1,313 | 1,297 | 1,300 | 7,400 |
| 2007/08/28 | 1,330 | 1,330 | 1,321 | 1,321 | 1,000 |
| 2007/08/27 | 1,343 | 1,343 | 1,330 | 1,330 | 5,700 |
| 2007/08/24 | 1,340 | 1,340 | 1,303 | 1,323 | 12,000 |
| 2007/08/23 | 1,310 | 1,339 | 1,310 | 1,339 | 8,400 |
| 2007/08/22 | 1,328 | 1,328 | 1,300 | 1,310 | 5,800 |
| 2007/08/21 | 1,300 | 1,326 | 1,300 | 1,320 | 5,300 |
| 2007/08/20 | 1,350 | 1,350 | 1,280 | 1,291 | 22,100 |
| 2007/08/17 | 1,330 | 1,330 | 1,251 | 1,251 | 25,700 |
| 2007/08/16 | 1,321 | 1,340 | 1,295 | 1,334 | 17,500 |
| 2007/08/15 | 1,389 | 1,389 | 1,350 | 1,350 | 12,400 |
| 2007/08/14 | 1,387 | 1,399 | 1,370 | 1,381 | 4,700 |
| 2007/08/13 | 1,425 | 1,425 | 1,380 | 1,385 | 8,400 |
| 2007/08/10 | 1,400 | 1,400 | 1,368 | 1,388 | 17,900 |
| 2007/08/09 | 1,420 | 1,434 | 1,407 | 1,417 | 11,800 |
| 2007/08/08 | 1,440 | 1,440 | 1,405 | 1,414 | 10,200 |
| 2007/08/07 | 1,413 | 1,440 | 1,413 | 1,435 | 10,000 |
| 2007/08/06 | 1,415 | 1,415 | 1,400 | 1,409 | 4,400 |
| 2007/08/03 | 1,426 | 1,426 | 1,394 | 1,396 | 2,400 |
| 2007/08/02 | 1,442 | 1,442 | 1,381 | 1,426 | 10,000 |
| 2007/08/01 | 1,410 | 1,449 | 1,354 | 1,449 | 21,800 |
| 2007/07/31 | 1,414 | 1,419 | 1,391 | 1,415 | 20,600 |
| 2007/07/30 | 1,378 | 1,400 | 1,378 | 1,394 | 17,000 |
| 2007/07/27 | 1,400 | 1,409 | 1,376 | 1,400 | 20,100 |
| 2007/07/26 | 1,457 | 1,457 | 1,407 | 1,407 | 11,200 |
| 2007/07/25 | 1,420 | 1,479 | 1,405 | 1,463 | 26,000 |
| 2007/07/24 | 1,490 | 1,530 | 1,433 | 1,483 | 38,000 |
| 2007/07/23 | 1,515 | 1,525 | 1,491 | 1,491 | 8,300 |
| 2007/07/20 | 1,540 | 1,540 | 1,514 | 1,515 | 4,800 |
| 2007/07/19 | 1,490 | 1,534 | 1,490 | 1,530 | 9,000 |
| 2007/07/18 | 1,519 | 1,519 | 1,469 | 1,508 | 16,700 |
| 2007/07/17 | 1,593 | 1,593 | 1,522 | 1,525 | 14,200 |
| 2007/07/13 | 1,602 | 1,620 | 1,500 | 1,600 | 28,600 |
| 2007/07/12 | 1,638 | 1,638 | 1,610 | 1,624 | 7,200 |
| 2007/07/11 | 1,620 | 1,636 | 1,616 | 1,636 | 12,900 |
| 2007/07/10 | 1,646 | 1,650 | 1,634 | 1,647 | 15,700 |
| 2007/07/09 | 1,615 | 1,649 | 1,610 | 1,649 | 26,800 |
| 2007/07/06 | 1,628 | 1,628 | 1,604 | 1,617 | 13,900 |
| 2007/07/05 | 1,628 | 1,636 | 1,623 | 1,630 | 20,400 |
| 2007/07/04 | 1,630 | 1,630 | 1,618 | 1,628 | 13,300 |
| 2007/07/03 | 1,635 | 1,635 | 1,618 | 1,628 | 7,400 |
| 2007/07/02 | 1,638 | 1,641 | 1,614 | 1,633 | 17,800 |
| 2007/06/29 | 1,625 | 1,640 | 1,610 | 1,632 | 39,500 |
| 2007/06/28 | 1,600 | 1,625 | 1,590 | 1,605 | 22,500 |
| 2007/06/27 | 1,600 | 1,610 | 1,580 | 1,580 | 19,100 |
| 2007/06/26 | 1,592 | 1,597 | 1,578 | 1,597 | 24,200 |
| 2007/06/25 | 1,568 | 1,599 | 1,568 | 1,591 | 15,300 |
| 2007/06/22 | 1,595 | 1,615 | 1,575 | 1,596 | 37,300 |
| 2007/06/21 | 1,621 | 1,643 | 1,604 | 1,620 | 25,000 |
| 2007/06/20 | 1,610 | 1,653 | 1,595 | 1,632 | 47,700 |
| 2007/06/19 | 1,630 | 1,630 | 1,610 | 1,616 | 23,100 |
| 2007/06/18 | 1,650 | 1,660 | 1,628 | 1,628 | 68,100 |
| 2007/06/15 | 1,561 | 1,607 | 1,561 | 1,607 | 71,100 |
| 2007/06/14 | 1,544 | 1,556 | 1,534 | 1,549 | 36,100 |
| 2007/06/13 | 1,532 | 1,541 | 1,530 | 1,537 | 26,300 |
| 2007/06/12 | 1,540 | 1,540 | 1,526 | 1,531 | 8,400 |
| 2007/06/11 | 1,532 | 1,541 | 1,529 | 1,538 | 17,000 |
| 2007/06/08 | 1,538 | 1,539 | 1,515 | 1,521 | 13,400 |
| 2007/06/07 | 1,545 | 1,545 | 1,530 | 1,538 | 6,200 |
| 2007/06/06 | 1,534 | 1,549 | 1,530 | 1,548 | 28,900 |
| 2007/06/05 | 1,515 | 1,534 | 1,515 | 1,531 | 21,900 |
| 2007/06/04 | 1,542 | 1,545 | 1,521 | 1,536 | 19,700 |
| 2007/06/01 | 1,537 | 1,544 | 1,530 | 1,539 | 19,500 |
| 2007/05/31 | 1,521 | 1,544 | 1,518 | 1,537 | 22,500 |
| 2007/05/30 | 1,556 | 1,556 | 1,500 | 1,541 | 36,300 |
| 2007/05/29 | 1,530 | 1,558 | 1,522 | 1,556 | 49,700 |
| 2007/05/28 | 1,468 | 1,529 | 1,467 | 1,511 | 61,000 |
| 2007/05/25 | 1,444 | 1,470 | 1,440 | 1,464 | 45,400 |
| 2007/05/24 | 1,435 | 1,445 | 1,431 | 1,445 | 18,600 |
| 2007/05/23 | 1,400 | 1,440 | 1,400 | 1,440 | 50,600 |
| 2007/05/22 | 1,365 | 1,394 | 1,365 | 1,393 | 11,400 |
| 2007/05/21 | 1,365 | 1,380 | 1,360 | 1,364 | 10,800 |
| 2007/05/18 | 1,368 | 1,370 | 1,350 | 1,354 | 2,200 |
| 2007/05/17 | 1,370 | 1,388 | 1,370 | 1,386 | 4,900 |
| 2007/05/16 | 1,358 | 1,367 | 1,355 | 1,367 | 18,600 |
| 2007/05/15 | 1,380 | 1,386 | 1,362 | 1,362 | 8,700 |
| 2007/05/14 | 1,390 | 1,392 | 1,376 | 1,389 | 15,700 |
| 2007/05/11 | 1,392 | 1,394 | 1,386 | 1,394 | 26,400 |
| 2007/05/10 | 1,394 | 1,394 | 1,382 | 1,386 | 6,000 |
| 2007/05/09 | 1,395 | 1,396 | 1,384 | 1,395 | 5,200 |
| 2007/05/08 | 1,400 | 1,400 | 1,383 | 1,389 | 3,900 |
| 2007/05/07 | 1,410 | 1,410 | 1,395 | 1,404 | 9,100 |
| 2007/05/02 | 1,401 | 1,403 | 1,388 | 1,394 | 6,400 |
| 2007/05/01 | 1,410 | 1,415 | 1,400 | 1,401 | 14,500 |
| 2007/04/27 | 1,400 | 1,415 | 1,387 | 1,400 | 49,800 |
| 2007/04/26 | 1,320 | 1,398 | 1,320 | 1,385 | 23,200 |
| 2007/04/25 | 1,297 | 1,318 | 1,297 | 1,318 | 700 |
| 2007/04/24 | 1,300 | 1,317 | 1,298 | 1,317 | 1,700 |
| 2007/04/23 | 1,299 | 1,322 | 1,299 | 1,304 | 1,800 |
| 2007/04/20 | 1,302 | 1,305 | 1,301 | 1,305 | 1,500 |
| 2007/04/19 | 1,330 | 1,330 | 1,307 | 1,310 | 3,100 |
| 2007/04/18 | 1,315 | 1,331 | 1,312 | 1,319 | 4,000 |
| 2007/04/17 | 1,361 | 1,362 | 1,331 | 1,335 | 14,800 |
| 2007/04/16 | 1,298 | 1,304 | 1,295 | 1,304 | 1,900 |
| 2007/04/13 | 1,295 | 1,309 | 1,295 | 1,296 | 3,000 |
| 2007/04/12 | 1,320 | 1,320 | 1,300 | 1,302 | 1,400 |
| 2007/04/11 | 1,319 | 1,319 | 1,306 | 1,306 | 2,400 |
| 2007/04/10 | 1,315 | 1,320 | 1,300 | 1,320 | 3,800 |
| 2007/04/09 | 1,315 | 1,317 | 1,297 | 1,301 | 1,100 |
| 2007/04/06 | 1,316 | 1,316 | 1,296 | 1,296 | 1,200 |
| 2007/04/05 | 1,313 | 1,313 | 1,301 | 1,301 | 1,900 |
| 2007/04/04 | 1,297 | 1,309 | 1,297 | 1,309 | 2,000 |
| 2007/04/03 | 1,320 | 1,320 | 1,296 | 1,317 | 1,600 |
| 2007/04/02 | 1,310 | 1,315 | 1,306 | 1,306 | 3,900 |
| 2007/03/30 | 1,306 | 1,310 | 1,304 | 1,309 | 1,300 |
| 2007/03/29 | 1,320 | 1,330 | 1,260 | 1,306 | 2,500 |
| 2007/03/28 | 1,334 | 1,335 | 1,325 | 1,326 | 2,100 |
| 2007/03/27 | 1,339 | 1,340 | 1,332 | 1,334 | 8,500 |
| 2007/03/26 | 1,379 | 1,379 | 1,367 | 1,374 | 7,200 |
| 2007/03/23 | 1,357 | 1,357 | 1,347 | 1,354 | 5,500 |
| 2007/03/22 | 1,353 | 1,360 | 1,353 | 1,356 | 1,400 |
| 2007/03/20 | 1,350 | 1,362 | 1,350 | 1,352 | 3,100 |
| 2007/03/19 | 1,335 | 1,349 | 1,335 | 1,349 | 1,900 |
| 2007/03/16 | 1,335 | 1,349 | 1,334 | 1,336 | 1,600 |
| 2007/03/15 | 1,338 | 1,349 | 1,330 | 1,347 | 2,400 |
| 2007/03/14 | 1,348 | 1,348 | 1,330 | 1,332 | 3,500 |
| 2007/03/13 | 1,348 | 1,350 | 1,344 | 1,344 | 1,700 |
| 2007/03/12 | 1,342 | 1,348 | 1,340 | 1,341 | 2,400 |
| 2007/03/09 | 1,339 | 1,343 | 1,338 | 1,340 | 5,400 |
| 2007/03/08 | 1,340 | 1,342 | 1,340 | 1,342 | 800 |
| 2007/03/07 | 1,359 | 1,362 | 1,335 | 1,338 | 3,000 |
| 2007/03/06 | 1,301 | 1,336 | 1,301 | 1,336 | 7,400 |
| 2007/03/05 | 1,354 | 1,354 | 1,322 | 1,336 | 4,700 |
| 2007/03/02 | 1,347 | 1,347 | 1,280 | 1,337 | 7,500 |
| 2007/03/01 | 1,350 | 1,370 | 1,344 | 1,347 | 5,300 |
| 2007/02/28 | 1,365 | 1,373 | 1,350 | 1,369 | 12,900 |
| 2007/02/27 | 1,387 | 1,396 | 1,386 | 1,390 | 5,500 |
| 2007/02/26 | 1,380 | 1,394 | 1,380 | 1,389 | 7,000 |
| 2007/02/23 | 1,358 | 1,380 | 1,358 | 1,378 | 6,300 |
| 2007/02/22 | 1,364 | 1,365 | 1,359 | 1,360 | 6,200 |
| 2007/02/21 | 1,355 | 1,364 | 1,355 | 1,363 | 2,400 |
| 2007/02/20 | 1,360 | 1,361 | 1,355 | 1,361 | 2,000 |
| 2007/02/19 | 1,351 | 1,359 | 1,350 | 1,359 | 2,600 |
| 2007/02/16 | 1,350 | 1,358 | 1,345 | 1,350 | 3,200 |
| 2007/02/15 | 1,349 | 1,358 | 1,348 | 1,354 | 5,000 |
| 2007/02/14 | 1,351 | 1,358 | 1,345 | 1,347 | 3,200 |
| 2007/02/13 | 1,346 | 1,365 | 1,346 | 1,351 | 5,400 |
| 2007/02/09 | 1,338 | 1,346 | 1,338 | 1,346 | 3,300 |
| 2007/02/08 | 1,335 | 1,341 | 1,335 | 1,336 | 1,400 |
| 2007/02/07 | 1,337 | 1,340 | 1,335 | 1,335 | 2,800 |
| 2007/02/06 | 1,347 | 1,347 | 1,327 | 1,332 | 3,100 |
| 2007/02/05 | 1,340 | 1,340 | 1,330 | 1,330 | 5,400 |
| 2007/02/02 | 1,349 | 1,350 | 1,341 | 1,349 | 2,500 |
| 2007/02/01 | 1,348 | 1,348 | 1,336 | 1,348 | 2,500 |
| 2007/01/31 | 1,350 | 1,350 | 1,324 | 1,336 | 7,600 |
| 2007/01/30 | 1,350 | 1,350 | 1,332 | 1,349 | 5,900 |
| 2007/01/29 | 1,355 | 1,360 | 1,345 | 1,350 | 18,400 |
| 2007/01/26 | 1,307 | 1,338 | 1,300 | 1,332 | 20,600 |
| 2007/01/25 | 1,299 | 1,306 | 1,299 | 1,306 | 1,500 |
| 2007/01/24 | 1,298 | 1,305 | 1,293 | 1,303 | 2,400 |
| 2007/01/23 | 1,298 | 1,300 | 1,288 | 1,291 | 7,800 |
| 2007/01/22 | 1,297 | 1,298 | 1,294 | 1,298 | 4,900 |
| 2007/01/19 | 1,290 | 1,299 | 1,290 | 1,290 | 900 |
| 2007/01/18 | 1,285 | 1,299 | 1,285 | 1,299 | 3,900 |
| 2007/01/17 | 1,288 | 1,295 | 1,284 | 1,285 | 2,200 |
| 2007/01/16 | 1,276 | 1,290 | 1,271 | 1,280 | 5,700 |
| 2007/01/15 | 1,265 | 1,278 | 1,263 | 1,278 | 1,700 |
| 2007/01/12 | 1,252 | 1,265 | 1,252 | 1,259 | 2,700 |
| 2007/01/11 | 1,257 | 1,263 | 1,256 | 1,258 | 1,800 |
| 2007/01/10 | 1,270 | 1,273 | 1,250 | 1,255 | 4,100 |
| 2007/01/09 | 1,263 | 1,276 | 1,263 | 1,268 | 4,200 |
| 2007/01/05 | 1,276 | 1,276 | 1,272 | 1,272 | 2,600 |
| 2007/01/04 | 1,279 | 1,279 | 1,270 | 1,272 | 2,100 |