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 |
|---|---|---|---|---|---|
| 2008/12/30 | 700 | 730 | 700 | 729 | 6,800 |
| 2008/12/29 | 728 | 739 | 707 | 730 | 9,800 |
| 2008/12/26 | 739 | 739 | 719 | 727 | 3,400 |
| 2008/12/25 | 700 | 709 | 700 | 709 | 900 |
| 2008/12/24 | 713 | 713 | 700 | 700 | 3,100 |
| 2008/12/22 | 710 | 718 | 701 | 706 | 4,100 |
| 2008/12/19 | 725 | 725 | 690 | 700 | 11,100 |
| 2008/12/18 | 720 | 727 | 720 | 726 | 8,500 |
| 2008/12/17 | 718 | 747 | 715 | 719 | 6,100 |
| 2008/12/16 | 700 | 716 | 690 | 716 | 5,000 |
| 2008/12/15 | 710 | 710 | 701 | 710 | 2,000 |
| 2008/12/12 | 690 | 701 | 689 | 691 | 8,500 |
| 2008/12/11 | 694 | 694 | 680 | 686 | 3,900 |
| 2008/12/10 | 695 | 695 | 683 | 694 | 2,800 |
| 2008/12/09 | 706 | 706 | 683 | 692 | 5,100 |
| 2008/12/08 | 748 | 748 | 695 | 696 | 10,000 |
| 2008/12/05 | 702 | 702 | 668 | 668 | 7,500 |
| 2008/12/04 | 728 | 728 | 670 | 692 | 4,300 |
| 2008/12/03 | 710 | 720 | 695 | 700 | 4,100 |
| 2008/12/02 | 700 | 719 | 694 | 710 | 4,600 |
| 2008/12/01 | 721 | 721 | 712 | 713 | 2,600 |
| 2008/11/28 | 720 | 725 | 711 | 719 | 5,500 |
| 2008/11/27 | 734 | 740 | 730 | 739 | 1,700 |
| 2008/11/26 | 750 | 750 | 720 | 744 | 2,800 |
| 2008/11/25 | 737 | 737 | 726 | 730 | 2,200 |
| 2008/11/21 | 727 | 737 | 720 | 735 | 4,200 |
| 2008/11/20 | 745 | 745 | 727 | 727 | 1,800 |
| 2008/11/19 | 748 | 750 | 729 | 750 | 1,100 |
| 2008/11/18 | 740 | 740 | 730 | 730 | 1,400 |
| 2008/11/17 | 735 | 745 | 717 | 741 | 4,200 |
| 2008/11/14 | 772 | 772 | 740 | 741 | 400 |
| 2008/11/13 | 750 | 750 | 732 | 732 | 3,000 |
| 2008/11/12 | 763 | 763 | 755 | 756 | 2,100 |
| 2008/11/11 | 791 | 791 | 780 | 780 | 3,000 |
| 2008/11/10 | 800 | 800 | 779 | 779 | 2,400 |
| 2008/11/07 | 799 | 799 | 770 | 787 | 3,600 |
| 2008/11/06 | 781 | 800 | 780 | 800 | 5,600 |
| 2008/11/05 | 800 | 800 | 760 | 778 | 5,500 |
| 2008/11/04 | 740 | 750 | 729 | 730 | 3,200 |
| 2008/10/31 | 718 | 729 | 683 | 729 | 6,300 |
| 2008/10/30 | 710 | 730 | 669 | 687 | 9,700 |
| 2008/10/29 | 695 | 700 | 678 | 700 | 4,100 |
| 2008/10/28 | 621 | 660 | 620 | 635 | 4,400 |
| 2008/10/27 | 715 | 715 | 640 | 640 | 9,500 |
| 2008/10/24 | 750 | 751 | 730 | 732 | 6,400 |
| 2008/10/23 | 775 | 793 | 750 | 793 | 5,000 |
| 2008/10/22 | 800 | 800 | 783 | 783 | 2,700 |
| 2008/10/21 | 820 | 820 | 772 | 795 | 5,200 |
| 2008/10/20 | 696 | 750 | 696 | 750 | 3,900 |
| 2008/10/17 | 700 | 709 | 686 | 695 | 4,400 |
| 2008/10/16 | 700 | 700 | 676 | 685 | 5,100 |
| 2008/10/15 | 732 | 732 | 700 | 703 | 3,300 |
| 2008/10/14 | 700 | 704 | 700 | 702 | 4,000 |
| 2008/10/10 | 581 | 620 | 581 | 610 | 5,000 |
| 2008/10/09 | 622 | 660 | 600 | 641 | 9,400 |
| 2008/10/08 | 698 | 698 | 651 | 656 | 8,200 |
| 2008/10/07 | 712 | 740 | 700 | 721 | 14,700 |
| 2008/10/06 | 850 | 871 | 791 | 792 | 10,300 |
| 2008/10/03 | 861 | 870 | 860 | 860 | 4,600 |
| 2008/10/02 | 917 | 917 | 886 | 887 | 3,800 |
| 2008/10/01 | 912 | 927 | 912 | 916 | 2,600 |
| 2008/09/30 | 930 | 930 | 911 | 927 | 4,600 |
| 2008/09/29 | 950 | 965 | 946 | 951 | 4,500 |
| 2008/09/26 | 1,032 | 1,032 | 945 | 945 | 15,600 |
| 2008/09/25 | 1,018 | 1,018 | 1,006 | 1,012 | 900 |
| 2008/09/24 | 1,025 | 1,049 | 1,016 | 1,049 | 2,900 |
| 2008/09/22 | 1,041 | 1,050 | 1,010 | 1,047 | 3,000 |
| 2008/09/19 | 1,000 | 1,030 | 1,000 | 1,030 | 3,900 |
| 2008/09/18 | 1,010 | 1,010 | 995 | 995 | 1,700 |
| 2008/09/17 | 998 | 1,012 | 996 | 1,010 | 5,900 |
| 2008/09/16 | 1,000 | 1,015 | 980 | 988 | 4,200 |
| 2008/09/12 | 1,049 | 1,049 | 1,024 | 1,025 | 4,700 |
| 2008/09/11 | 1,057 | 1,057 | 1,013 | 1,033 | 1,600 |
| 2008/09/10 | 998 | 1,040 | 998 | 1,037 | 2,800 |
| 2008/09/09 | 1,005 | 1,005 | 998 | 998 | 2,400 |
| 2008/09/08 | 1,022 | 1,022 | 999 | 1,005 | 2,700 |
| 2008/09/05 | 1,034 | 1,034 | 1,000 | 1,002 | 6,100 |
| 2008/09/04 | 1,054 | 1,054 | 1,031 | 1,035 | 2,800 |
| 2008/09/03 | 1,058 | 1,087 | 1,027 | 1,055 | 1,700 |
| 2008/09/02 | 1,025 | 1,056 | 1,024 | 1,056 | 3,700 |
| 2008/09/01 | 1,048 | 1,048 | 1,023 | 1,024 | 3,900 |
| 2008/08/29 | 1,040 | 1,047 | 1,036 | 1,044 | 3,000 |
| 2008/08/28 | 1,043 | 1,044 | 1,025 | 1,037 | 4,400 |
| 2008/08/27 | 1,052 | 1,052 | 1,039 | 1,042 | 400 |
| 2008/08/26 | 1,069 | 1,069 | 1,030 | 1,067 | 3,300 |
| 2008/08/25 | 1,050 | 1,060 | 1,050 | 1,058 | 2,600 |
| 2008/08/22 | 1,058 | 1,065 | 1,045 | 1,050 | 3,400 |
| 2008/08/21 | 1,051 | 1,057 | 1,041 | 1,057 | 900 |
| 2008/08/20 | 1,049 | 1,050 | 1,033 | 1,049 | 1,400 |
| 2008/08/19 | 1,077 | 1,081 | 1,030 | 1,048 | 4,700 |
| 2008/08/18 | 1,078 | 1,098 | 1,076 | 1,080 | 2,500 |
| 2008/08/15 | 1,081 | 1,082 | 1,075 | 1,082 | 2,900 |
| 2008/08/14 | 1,077 | 1,097 | 1,077 | 1,096 | 1,100 |
| 2008/08/13 | 1,099 | 1,099 | 1,075 | 1,076 | 4,100 |
| 2008/08/12 | 1,103 | 1,120 | 1,101 | 1,101 | 1,800 |
| 2008/08/11 | 1,098 | 1,109 | 1,098 | 1,103 | 2,100 |
| 2008/08/08 | 1,100 | 1,115 | 1,094 | 1,115 | 3,500 |
| 2008/08/07 | 1,130 | 1,130 | 1,130 | 1,130 | 700 |
| 2008/08/06 | 1,130 | 1,130 | 1,112 | 1,112 | 3,500 |
| 2008/08/05 | 1,149 | 1,149 | 1,117 | 1,130 | 4,000 |
| 2008/08/04 | 1,149 | 1,149 | 1,115 | 1,135 | 3,200 |
| 2008/08/01 | 1,130 | 1,140 | 1,125 | 1,137 | 2,900 |
| 2008/07/31 | 1,128 | 1,144 | 1,128 | 1,142 | 3,500 |
| 2008/07/30 | 1,136 | 1,143 | 1,133 | 1,143 | 2,200 |
| 2008/07/29 | 1,131 | 1,136 | 1,117 | 1,136 | 2,200 |
| 2008/07/28 | 1,146 | 1,146 | 1,131 | 1,131 | 2,500 |
| 2008/07/25 | 1,122 | 1,138 | 1,122 | 1,128 | 2,700 |
| 2008/07/24 | 1,140 | 1,140 | 1,112 | 1,140 | 2,300 |
| 2008/07/23 | 1,111 | 1,135 | 1,111 | 1,135 | 2,200 |
| 2008/07/22 | 1,100 | 1,110 | 1,097 | 1,110 | 2,600 |
| 2008/07/18 | 1,087 | 1,098 | 1,087 | 1,095 | 1,900 |
| 2008/07/17 | 1,102 | 1,109 | 1,090 | 1,107 | 3,200 |
| 2008/07/16 | 1,091 | 1,109 | 1,083 | 1,102 | 2,900 |
| 2008/07/15 | 1,118 | 1,119 | 1,090 | 1,090 | 4,100 |
| 2008/07/14 | 1,117 | 1,130 | 1,110 | 1,112 | 3,000 |
| 2008/07/11 | 1,107 | 1,115 | 1,104 | 1,104 | 4,900 |
| 2008/07/10 | 1,111 | 1,127 | 1,105 | 1,108 | 3,300 |
| 2008/07/09 | 1,137 | 1,147 | 1,121 | 1,121 | 3,000 |
| 2008/07/08 | 1,153 | 1,155 | 1,117 | 1,117 | 7,500 |
| 2008/07/07 | 1,177 | 1,177 | 1,147 | 1,147 | 2,100 |
| 2008/07/04 | 1,140 | 1,149 | 1,140 | 1,143 | 3,300 |
| 2008/07/03 | 1,120 | 1,158 | 1,115 | 1,158 | 6,700 |
| 2008/07/02 | 1,139 | 1,139 | 1,121 | 1,121 | 2,400 |
| 2008/07/01 | 1,171 | 1,171 | 1,122 | 1,139 | 3,400 |
| 2008/06/30 | 1,120 | 1,140 | 1,111 | 1,111 | 4,100 |
| 2008/06/27 | 1,118 | 1,127 | 1,114 | 1,126 | 900 |
| 2008/06/26 | 1,190 | 1,190 | 1,148 | 1,148 | 2,300 |
| 2008/06/25 | 1,132 | 1,132 | 1,114 | 1,130 | 2,900 |
| 2008/06/24 | 1,145 | 1,145 | 1,130 | 1,132 | 1,900 |
| 2008/06/23 | 1,149 | 1,149 | 1,137 | 1,137 | 4,100 |
| 2008/06/20 | 1,157 | 1,158 | 1,150 | 1,150 | 11,500 |
| 2008/06/19 | 1,156 | 1,159 | 1,154 | 1,155 | 2,300 |
| 2008/06/18 | 1,155 | 1,162 | 1,155 | 1,155 | 2,900 |
| 2008/06/17 | 1,173 | 1,173 | 1,159 | 1,159 | 1,200 |
| 2008/06/16 | 1,155 | 1,165 | 1,150 | 1,151 | 4,900 |
| 2008/06/13 | 1,157 | 1,165 | 1,152 | 1,153 | 6,300 |
| 2008/06/12 | 1,170 | 1,174 | 1,160 | 1,174 | 6,400 |
| 2008/06/11 | 1,161 | 1,175 | 1,156 | 1,174 | 3,400 |
| 2008/06/10 | 1,173 | 1,173 | 1,155 | 1,155 | 3,600 |
| 2008/06/09 | 1,138 | 1,172 | 1,138 | 1,155 | 4,300 |
| 2008/06/06 | 1,187 | 1,188 | 1,175 | 1,182 | 6,900 |
| 2008/06/05 | 1,177 | 1,187 | 1,160 | 1,187 | 5,300 |
| 2008/06/04 | 1,140 | 1,171 | 1,140 | 1,160 | 2,600 |
| 2008/06/03 | 1,154 | 1,154 | 1,127 | 1,140 | 4,800 |
| 2008/06/02 | 1,139 | 1,157 | 1,135 | 1,135 | 7,400 |
| 2008/05/30 | 1,130 | 1,137 | 1,125 | 1,127 | 2,000 |
| 2008/05/29 | 1,133 | 1,133 | 1,110 | 1,125 | 8,100 |
| 2008/05/28 | 1,150 | 1,150 | 1,120 | 1,131 | 8,700 |
| 2008/05/27 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
| 2008/05/26 | 1,142 | 1,142 | 1,135 | 1,135 | 7,500 |
| 2008/05/23 | 1,159 | 1,160 | 1,145 | 1,145 | 7,300 |
| 2008/05/22 | 1,153 | 1,159 | 1,139 | 1,153 | 6,900 |
| 2008/05/21 | 1,161 | 1,161 | 1,152 | 1,158 | 7,900 |
| 2008/05/20 | 1,172 | 1,172 | 1,165 | 1,166 | 4,800 |
| 2008/05/19 | 1,178 | 1,178 | 1,167 | 1,176 | 6,100 |
| 2008/05/16 | 1,180 | 1,184 | 1,165 | 1,167 | 7,700 |
| 2008/05/15 | 1,180 | 1,186 | 1,170 | 1,180 | 10,300 |
| 2008/05/14 | 1,189 | 1,189 | 1,180 | 1,183 | 4,400 |
| 2008/05/13 | 1,188 | 1,188 | 1,180 | 1,185 | 2,500 |
| 2008/05/12 | 1,190 | 1,191 | 1,180 | 1,180 | 5,800 |
| 2008/05/09 | 1,205 | 1,205 | 1,194 | 1,196 | 5,300 |
| 2008/05/08 | 1,200 | 1,216 | 1,198 | 1,199 | 7,200 |
| 2008/05/07 | 1,223 | 1,230 | 1,208 | 1,208 | 4,900 |
| 2008/05/02 | 1,210 | 1,210 | 1,203 | 1,203 | 5,900 |
| 2008/05/01 | 1,240 | 1,240 | 1,191 | 1,198 | 9,900 |
| 2008/04/30 | 1,210 | 1,242 | 1,186 | 1,240 | 19,300 |
| 2008/04/28 | 1,312 | 1,312 | 1,204 | 1,215 | 28,900 |
| 2008/04/25 | 1,301 | 1,308 | 1,300 | 1,308 | 7,900 |
| 2008/04/24 | 1,281 | 1,310 | 1,271 | 1,305 | 12,900 |
| 2008/04/23 | 1,222 | 1,285 | 1,212 | 1,271 | 21,500 |
| 2008/04/22 | 1,210 | 1,219 | 1,188 | 1,215 | 2,700 |
| 2008/04/21 | 1,211 | 1,218 | 1,209 | 1,217 | 4,700 |
| 2008/04/18 | 1,190 | 1,190 | 1,180 | 1,190 | 3,000 |
| 2008/04/17 | 1,200 | 1,210 | 1,195 | 1,210 | 3,100 |
| 2008/04/16 | 1,200 | 1,219 | 1,200 | 1,201 | 2,800 |
| 2008/04/15 | 1,220 | 1,222 | 1,214 | 1,214 | 800 |
| 2008/04/14 | 1,220 | 1,220 | 1,198 | 1,198 | 2,400 |
| 2008/04/11 | 1,220 | 1,220 | 1,195 | 1,215 | 2,400 |
| 2008/04/10 | 1,207 | 1,207 | 1,195 | 1,195 | 700 |
| 2008/04/09 | 1,207 | 1,219 | 1,188 | 1,211 | 1,800 |
| 2008/04/08 | 1,228 | 1,228 | 1,195 | 1,206 | 3,000 |
| 2008/04/07 | 1,225 | 1,230 | 1,200 | 1,229 | 4,900 |
| 2008/04/04 | 1,210 | 1,218 | 1,210 | 1,218 | 1,500 |
| 2008/04/03 | 1,225 | 1,225 | 1,212 | 1,222 | 1,700 |
| 2008/04/02 | 1,212 | 1,222 | 1,200 | 1,220 | 4,800 |
| 2008/04/01 | 1,210 | 1,211 | 1,172 | 1,210 | 2,600 |
| 2008/03/31 | 1,200 | 1,211 | 1,185 | 1,211 | 2,000 |
| 2008/03/28 | 1,215 | 1,215 | 1,185 | 1,199 | 1,400 |
| 2008/03/27 | 1,200 | 1,220 | 1,200 | 1,215 | 3,300 |
| 2008/03/26 | 1,210 | 1,210 | 1,200 | 1,210 | 5,100 |
| 2008/03/25 | 1,191 | 1,229 | 1,191 | 1,229 | 5,400 |
| 2008/03/24 | 1,206 | 1,206 | 1,170 | 1,170 | 2,600 |
| 2008/03/21 | 1,150 | 1,189 | 1,150 | 1,165 | 3,000 |
| 2008/03/19 | 1,130 | 1,193 | 1,126 | 1,150 | 4,700 |
| 2008/03/18 | 1,128 | 1,129 | 1,105 | 1,127 | 3,000 |
| 2008/03/17 | 1,100 | 1,129 | 1,100 | 1,129 | 1,700 |
| 2008/03/14 | 1,101 | 1,144 | 1,101 | 1,144 | 7,500 |
| 2008/03/13 | 1,161 | 1,162 | 1,120 | 1,121 | 9,100 |
| 2008/03/12 | 1,165 | 1,176 | 1,160 | 1,161 | 4,100 |
| 2008/03/11 | 1,120 | 1,160 | 1,120 | 1,160 | 1,300 |
| 2008/03/10 | 1,131 | 1,151 | 1,120 | 1,120 | 3,300 |
| 2008/03/07 | 1,199 | 1,214 | 1,181 | 1,181 | 7,600 |
| 2008/03/06 | 1,180 | 1,208 | 1,172 | 1,208 | 4,500 |
| 2008/03/05 | 1,180 | 1,180 | 1,156 | 1,166 | 2,000 |
| 2008/03/04 | 1,160 | 1,165 | 1,151 | 1,154 | 2,100 |
| 2008/03/03 | 1,143 | 1,175 | 1,140 | 1,149 | 3,300 |
| 2008/02/29 | 1,168 | 1,180 | 1,140 | 1,163 | 5,400 |
| 2008/02/28 | 1,145 | 1,165 | 1,145 | 1,165 | 1,800 |
| 2008/02/27 | 1,116 | 1,155 | 1,116 | 1,155 | 2,300 |
| 2008/02/26 | 1,153 | 1,167 | 1,113 | 1,113 | 2,500 |
| 2008/02/25 | 1,097 | 1,113 | 1,096 | 1,113 | 3,800 |
| 2008/02/22 | 1,095 | 1,110 | 1,094 | 1,098 | 2,400 |
| 2008/02/21 | 1,097 | 1,108 | 1,097 | 1,108 | 2,400 |
| 2008/02/20 | 1,101 | 1,110 | 1,095 | 1,095 | 6,400 |
| 2008/02/19 | 1,123 | 1,125 | 1,090 | 1,095 | 3,900 |
| 2008/02/18 | 1,112 | 1,132 | 1,089 | 1,100 | 5,600 |
| 2008/02/15 | 1,090 | 1,137 | 1,090 | 1,111 | 2,200 |
| 2008/02/14 | 1,071 | 1,090 | 1,071 | 1,090 | 4,700 |
| 2008/02/13 | 1,080 | 1,080 | 1,050 | 1,070 | 4,800 |
| 2008/02/12 | 1,133 | 1,133 | 1,075 | 1,077 | 4,800 |
| 2008/02/08 | 1,120 | 1,150 | 1,111 | 1,133 | 2,100 |
| 2008/02/07 | 1,116 | 1,120 | 1,110 | 1,120 | 3,400 |
| 2008/02/06 | 1,133 | 1,133 | 1,116 | 1,116 | 2,500 |
| 2008/02/05 | 1,190 | 1,190 | 1,133 | 1,136 | 2,700 |
| 2008/02/04 | 1,125 | 1,178 | 1,125 | 1,175 | 2,100 |
| 2008/02/01 | 1,150 | 1,150 | 1,110 | 1,121 | 3,200 |
| 2008/01/31 | 1,100 | 1,169 | 1,100 | 1,169 | 5,100 |
| 2008/01/30 | 1,163 | 1,183 | 1,150 | 1,150 | 1,600 |
| 2008/01/29 | 1,189 | 1,189 | 1,160 | 1,170 | 2,000 |
| 2008/01/28 | 1,097 | 1,201 | 1,097 | 1,162 | 8,800 |
| 2008/01/25 | 1,050 | 1,069 | 1,046 | 1,057 | 8,600 |
| 2008/01/24 | 990 | 1,070 | 990 | 1,032 | 5,700 |
| 2008/01/23 | 1,000 | 1,000 | 981 | 1,000 | 5,300 |
| 2008/01/22 | 1,000 | 1,022 | 940 | 992 | 19,800 |
| 2008/01/21 | 1,055 | 1,060 | 1,022 | 1,022 | 5,800 |
| 2008/01/18 | 1,067 | 1,079 | 1,053 | 1,060 | 8,100 |
| 2008/01/17 | 1,100 | 1,102 | 1,070 | 1,100 | 3,700 |
| 2008/01/16 | 1,060 | 1,160 | 1,000 | 1,160 | 9,000 |
| 2008/01/15 | 1,155 | 1,175 | 1,125 | 1,155 | 10,100 |
| 2008/01/11 | 1,170 | 1,180 | 1,161 | 1,161 | 11,100 |
| 2008/01/10 | 1,175 | 1,175 | 1,167 | 1,170 | 4,400 |
| 2008/01/09 | 1,180 | 1,184 | 1,160 | 1,175 | 7,100 |
| 2008/01/08 | 1,188 | 1,203 | 1,180 | 1,180 | 5,000 |
| 2008/01/07 | 1,190 | 1,204 | 1,187 | 1,191 | 4,100 |
| 2008/01/04 | 1,201 | 1,204 | 1,185 | 1,185 | 3,400 |