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 |
---|---|---|---|---|---|
2009/12/30 | 830 | 839 | 830 | 833 | 1,700 |
2009/12/29 | 842 | 842 | 830 | 838 | 5,000 |
2009/12/28 | 850 | 850 | 839 | 841 | 4,200 |
2009/12/25 | 847 | 850 | 841 | 841 | 2,800 |
2009/12/24 | 839 | 845 | 839 | 845 | 2,200 |
2009/12/22 | 833 | 845 | 833 | 838 | 2,500 |
2009/12/21 | 845 | 845 | 833 | 833 | 1,800 |
2009/12/18 | 845 | 845 | 842 | 845 | 2,000 |
2009/12/17 | 839 | 844 | 830 | 844 | 3,400 |
2009/12/16 | 832 | 844 | 832 | 844 | 1,300 |
2009/12/15 | 848 | 848 | 831 | 831 | 1,200 |
2009/12/14 | 849 | 849 | 831 | 831 | 1,400 |
2009/12/11 | 850 | 850 | 847 | 847 | 2,900 |
2009/12/10 | 849 | 849 | 840 | 840 | 1,300 |
2009/12/09 | 844 | 844 | 837 | 840 | 600 |
2009/12/08 | 855 | 857 | 835 | 835 | 2,600 |
2009/12/07 | 855 | 855 | 845 | 848 | 5,600 |
2009/12/04 | 845 | 845 | 838 | 845 | 2,900 |
2009/12/03 | 839 | 845 | 838 | 845 | 4,000 |
2009/12/02 | 840 | 845 | 830 | 830 | 2,300 |
2009/12/01 | 829 | 830 | 820 | 830 | 2,400 |
2009/11/30 | 815 | 825 | 815 | 825 | 2,100 |
2009/11/27 | 813 | 825 | 813 | 825 | 1,800 |
2009/11/26 | 835 | 835 | 820 | 823 | 4,200 |
2009/11/25 | 818 | 825 | 816 | 825 | 3,100 |
2009/11/24 | 803 | 830 | 802 | 820 | 7,400 |
2009/11/20 | 815 | 823 | 815 | 823 | 4,800 |
2009/11/19 | 792 | 806 | 792 | 805 | 6,600 |
2009/11/18 | 832 | 832 | 791 | 802 | 6,500 |
2009/11/17 | 824 | 833 | 820 | 833 | 4,900 |
2009/11/16 | 815 | 823 | 809 | 821 | 3,500 |
2009/11/13 | 800 | 822 | 800 | 820 | 4,700 |
2009/11/12 | 813 | 813 | 790 | 796 | 7,600 |
2009/11/11 | 824 | 824 | 811 | 821 | 2,800 |
2009/11/10 | 815 | 822 | 814 | 814 | 3,400 |
2009/11/09 | 833 | 835 | 812 | 825 | 4,800 |
2009/11/06 | 845 | 845 | 823 | 823 | 1,700 |
2009/11/05 | 843 | 843 | 830 | 835 | 4,500 |
2009/11/04 | 830 | 838 | 825 | 838 | 2,500 |
2009/11/02 | 825 | 830 | 823 | 830 | 3,100 |
2009/10/30 | 840 | 840 | 820 | 830 | 8,100 |
2009/10/29 | 846 | 853 | 833 | 841 | 4,900 |
2009/10/28 | 844 | 858 | 842 | 848 | 2,700 |
2009/10/27 | 855 | 867 | 834 | 834 | 5,000 |
2009/10/26 | 853 | 855 | 825 | 825 | 6,800 |
2009/10/23 | 846 | 850 | 810 | 820 | 6,300 |
2009/10/22 | 830 | 835 | 811 | 830 | 6,000 |
2009/10/21 | 823 | 845 | 823 | 845 | 2,400 |
2009/10/20 | 840 | 841 | 828 | 833 | 3,100 |
2009/10/19 | 822 | 833 | 818 | 833 | 1,500 |
2009/10/16 | 825 | 834 | 822 | 824 | 2,100 |
2009/10/15 | 821 | 834 | 821 | 824 | 600 |
2009/10/14 | 814 | 834 | 810 | 818 | 5,200 |
2009/10/13 | 850 | 850 | 801 | 801 | 7,800 |
2009/10/09 | 851 | 853 | 848 | 851 | 2,200 |
2009/10/08 | 859 | 859 | 850 | 855 | 2,500 |
2009/10/07 | 863 | 865 | 858 | 862 | 2,000 |
2009/10/06 | 884 | 884 | 861 | 861 | 1,300 |
2009/10/05 | 887 | 887 | 874 | 884 | 2,800 |
2009/10/02 | 879 | 879 | 862 | 871 | 3,300 |
2009/10/01 | 869 | 879 | 867 | 879 | 4,000 |
2009/09/30 | 864 | 866 | 848 | 866 | 3,900 |
2009/09/29 | 859 | 863 | 851 | 863 | 2,000 |
2009/09/28 | 868 | 868 | 840 | 858 | 7,800 |
2009/09/25 | 862 | 865 | 857 | 865 | 1,500 |
2009/09/24 | 862 | 872 | 861 | 865 | 4,700 |
2009/09/18 | 865 | 865 | 853 | 862 | 2,800 |
2009/09/17 | 865 | 865 | 862 | 865 | 3,100 |
2009/09/16 | 855 | 867 | 855 | 855 | 2,800 |
2009/09/15 | 860 | 870 | 853 | 855 | 2,000 |
2009/09/14 | 846 | 853 | 845 | 850 | 3,700 |
2009/09/11 | 854 | 856 | 847 | 847 | 4,500 |
2009/09/10 | 844 | 851 | 844 | 844 | 5,200 |
2009/09/09 | 851 | 855 | 842 | 842 | 4,000 |
2009/09/08 | 855 | 859 | 840 | 856 | 5,000 |
2009/09/07 | 860 | 860 | 844 | 853 | 4,700 |
2009/09/04 | 863 | 863 | 846 | 849 | 9,300 |
2009/09/03 | 869 | 876 | 865 | 866 | 2,600 |
2009/09/02 | 879 | 880 | 866 | 876 | 2,800 |
2009/09/01 | 890 | 891 | 875 | 880 | 5,100 |
2009/08/31 | 890 | 899 | 882 | 887 | 4,700 |
2009/08/28 | 893 | 898 | 891 | 895 | 1,400 |
2009/08/27 | 899 | 899 | 885 | 892 | 3,300 |
2009/08/26 | 895 | 901 | 895 | 901 | 3,400 |
2009/08/25 | 887 | 899 | 887 | 899 | 2,500 |
2009/08/24 | 889 | 897 | 887 | 897 | 5,100 |
2009/08/21 | 893 | 893 | 889 | 889 | 1,500 |
2009/08/20 | 891 | 898 | 891 | 892 | 1,500 |
2009/08/19 | 896 | 899 | 891 | 891 | 2,500 |
2009/08/18 | 896 | 903 | 896 | 900 | 1,800 |
2009/08/17 | 907 | 910 | 896 | 900 | 5,400 |
2009/08/14 | 903 | 920 | 902 | 907 | 8,100 |
2009/08/13 | 912 | 913 | 898 | 913 | 3,800 |
2009/08/12 | 911 | 913 | 901 | 913 | 6,700 |
2009/08/11 | 905 | 914 | 900 | 912 | 3,500 |
2009/08/10 | 913 | 922 | 894 | 905 | 7,300 |
2009/08/07 | 899 | 905 | 886 | 903 | 8,200 |
2009/08/06 | 899 | 906 | 893 | 897 | 6,100 |
2009/08/05 | 908 | 913 | 892 | 909 | 8,600 |
2009/08/04 | 914 | 918 | 887 | 905 | 9,600 |
2009/08/03 | 913 | 916 | 896 | 907 | 6,300 |
2009/07/31 | 926 | 944 | 895 | 913 | 19,700 |
2009/07/30 | 918 | 926 | 900 | 912 | 5,600 |
2009/07/29 | 900 | 919 | 899 | 919 | 4,300 |
2009/07/28 | 893 | 918 | 893 | 894 | 3,100 |
2009/07/27 | 945 | 945 | 888 | 888 | 6,700 |
2009/07/24 | 900 | 930 | 887 | 915 | 5,800 |
2009/07/23 | 903 | 905 | 885 | 900 | 2,800 |
2009/07/22 | 908 | 908 | 903 | 905 | 900 |
2009/07/21 | 900 | 910 | 890 | 893 | 3,100 |
2009/07/17 | 900 | 902 | 896 | 896 | 2,500 |
2009/07/16 | 918 | 918 | 897 | 897 | 1,800 |
2009/07/15 | 938 | 938 | 918 | 918 | 1,300 |
2009/07/14 | 928 | 946 | 928 | 928 | 5,800 |
2009/07/13 | 902 | 928 | 902 | 918 | 3,800 |
2009/07/10 | 901 | 924 | 901 | 922 | 3,700 |
2009/07/09 | 906 | 933 | 898 | 923 | 5,100 |
2009/07/08 | 953 | 953 | 916 | 926 | 5,100 |
2009/07/07 | 918 | 920 | 914 | 920 | 5,900 |
2009/07/06 | 952 | 953 | 918 | 918 | 7,500 |
2009/07/03 | 966 | 970 | 953 | 953 | 4,700 |
2009/07/02 | 999 | 1,000 | 971 | 981 | 6,000 |
2009/07/01 | 992 | 1,020 | 992 | 994 | 6,200 |
2009/06/30 | 1,017 | 1,029 | 990 | 992 | 6,900 |
2009/06/29 | 1,020 | 1,028 | 1,004 | 1,027 | 4,200 |
2009/06/26 | 1,003 | 1,025 | 985 | 1,023 | 11,500 |
2009/06/25 | 943 | 1,020 | 934 | 995 | 19,100 |
2009/06/24 | 898 | 950 | 869 | 948 | 12,400 |
2009/06/23 | 910 | 920 | 906 | 906 | 7,600 |
2009/06/22 | 935 | 950 | 906 | 925 | 14,700 |
2009/06/19 | 895 | 950 | 889 | 950 | 16,400 |
2009/06/18 | 881 | 907 | 872 | 895 | 13,100 |
2009/06/17 | 835 | 900 | 835 | 881 | 9,000 |
2009/06/16 | 831 | 845 | 818 | 833 | 15,100 |
2009/06/15 | 818 | 839 | 815 | 831 | 7,500 |
2009/06/12 | 799 | 811 | 788 | 810 | 14,100 |
2009/06/11 | 786 | 799 | 775 | 795 | 7,000 |
2009/06/10 | 779 | 785 | 779 | 785 | 2,700 |
2009/06/09 | 779 | 788 | 774 | 781 | 6,100 |
2009/06/08 | 763 | 777 | 763 | 774 | 8,600 |
2009/06/05 | 759 | 765 | 759 | 762 | 4,000 |
2009/06/04 | 752 | 756 | 751 | 756 | 6,100 |
2009/06/03 | 750 | 754 | 748 | 754 | 3,400 |
2009/06/02 | 762 | 762 | 750 | 754 | 7,500 |
2009/06/01 | 750 | 750 | 737 | 742 | 5,900 |
2009/05/29 | 730 | 731 | 730 | 730 | 5,000 |
2009/05/28 | 735 | 737 | 731 | 731 | 5,000 |
2009/05/27 | 745 | 746 | 735 | 737 | 8,900 |
2009/05/26 | 735 | 740 | 728 | 740 | 9,500 |
2009/05/25 | 722 | 729 | 722 | 728 | 10,800 |
2009/05/22 | 718 | 722 | 717 | 722 | 3,600 |
2009/05/21 | 718 | 718 | 716 | 717 | 2,100 |
2009/05/20 | 713 | 718 | 711 | 718 | 4,800 |
2009/05/19 | 714 | 716 | 713 | 715 | 3,600 |
2009/05/18 | 714 | 717 | 711 | 711 | 3,000 |
2009/05/15 | 713 | 727 | 710 | 713 | 4,700 |
2009/05/14 | 720 | 729 | 712 | 712 | 6,500 |
2009/05/13 | 695 | 730 | 695 | 720 | 13,500 |
2009/05/12 | 696 | 699 | 696 | 697 | 2,700 |
2009/05/11 | 696 | 698 | 695 | 696 | 2,900 |
2009/05/08 | 695 | 696 | 694 | 695 | 2,000 |
2009/05/07 | 697 | 697 | 688 | 695 | 7,500 |
2009/05/01 | 671 | 682 | 671 | 677 | 2,800 |
2009/04/30 | 683 | 684 | 673 | 680 | 14,700 |
2009/04/28 | 671 | 671 | 663 | 663 | 4,100 |
2009/04/27 | 687 | 687 | 680 | 680 | 1,900 |
2009/04/24 | 668 | 669 | 663 | 664 | 2,700 |
2009/04/23 | 668 | 668 | 663 | 664 | 4,700 |
2009/04/22 | 677 | 677 | 670 | 670 | 5,700 |
2009/04/21 | 680 | 680 | 675 | 676 | 3,200 |
2009/04/20 | 677 | 680 | 677 | 679 | 1,900 |
2009/04/17 | 680 | 681 | 675 | 675 | 3,300 |
2009/04/16 | 679 | 683 | 676 | 676 | 4,400 |
2009/04/15 | 678 | 678 | 675 | 678 | 4,200 |
2009/04/14 | 686 | 686 | 677 | 677 | 4,000 |
2009/04/13 | 682 | 682 | 675 | 676 | 4,900 |
2009/04/10 | 680 | 680 | 672 | 674 | 4,700 |
2009/04/09 | 680 | 680 | 672 | 674 | 6,300 |
2009/04/08 | 685 | 686 | 680 | 680 | 3,500 |
2009/04/07 | 693 | 693 | 687 | 688 | 4,300 |
2009/04/06 | 710 | 710 | 691 | 692 | 6,600 |
2009/04/03 | 695 | 700 | 695 | 700 | 3,900 |
2009/04/02 | 698 | 700 | 694 | 694 | 3,800 |
2009/04/01 | 693 | 696 | 693 | 695 | 3,900 |
2009/03/31 | 705 | 713 | 701 | 713 | 4,300 |
2009/03/30 | 712 | 712 | 705 | 706 | 3,900 |
2009/03/27 | 724 | 724 | 711 | 712 | 6,700 |
2009/03/26 | 742 | 744 | 718 | 725 | 6,600 |
2009/03/25 | 755 | 755 | 736 | 750 | 8,800 |
2009/03/24 | 764 | 767 | 755 | 757 | 6,700 |
2009/03/23 | 751 | 764 | 751 | 757 | 3,200 |
2009/03/19 | 744 | 750 | 741 | 741 | 1,300 |
2009/03/18 | 736 | 745 | 735 | 743 | 3,800 |
2009/03/17 | 722 | 735 | 720 | 735 | 3,000 |
2009/03/16 | 720 | 721 | 719 | 721 | 1,500 |
2009/03/13 | 700 | 720 | 700 | 717 | 5,600 |
2009/03/12 | 718 | 718 | 705 | 707 | 2,900 |
2009/03/11 | 707 | 710 | 705 | 709 | 4,000 |
2009/03/10 | 705 | 706 | 705 | 706 | 2,100 |
2009/03/09 | 708 | 708 | 705 | 705 | 2,100 |
2009/03/06 | 725 | 725 | 707 | 707 | 3,200 |
2009/03/05 | 720 | 726 | 715 | 726 | 4,800 |
2009/03/04 | 715 | 715 | 715 | 715 | 1,000 |
2009/03/03 | 714 | 714 | 700 | 714 | 1,600 |
2009/03/02 | 710 | 715 | 701 | 712 | 2,000 |
2009/02/27 | 700 | 703 | 699 | 703 | 2,100 |
2009/02/26 | 707 | 707 | 703 | 703 | 2,200 |
2009/02/25 | 673 | 700 | 673 | 697 | 2,100 |
2009/02/24 | 684 | 684 | 671 | 671 | 2,900 |
2009/02/23 | 682 | 693 | 682 | 685 | 1,200 |
2009/02/20 | 700 | 700 | 685 | 686 | 4,500 |
2009/02/19 | 700 | 700 | 698 | 699 | 1,600 |
2009/02/18 | 698 | 698 | 696 | 696 | 1,700 |
2009/02/17 | 699 | 699 | 696 | 697 | 800 |
2009/02/16 | 705 | 705 | 698 | 698 | 1,500 |
2009/02/13 | 700 | 706 | 700 | 705 | 1,500 |
2009/02/12 | 691 | 695 | 690 | 690 | 3,800 |
2009/02/10 | 710 | 711 | 700 | 701 | 2,900 |
2009/02/09 | 710 | 711 | 706 | 711 | 3,300 |
2009/02/06 | 720 | 720 | 710 | 710 | 900 |
2009/02/05 | 720 | 720 | 710 | 710 | 3,800 |
2009/02/04 | 719 | 719 | 710 | 711 | 4,000 |
2009/02/03 | 722 | 722 | 712 | 712 | 400 |
2009/02/02 | 720 | 724 | 710 | 724 | 2,000 |
2009/01/30 | 710 | 710 | 707 | 710 | 1,900 |
2009/01/29 | 723 | 723 | 705 | 720 | 2,800 |
2009/01/28 | 725 | 725 | 710 | 723 | 2,600 |
2009/01/27 | 725 | 726 | 720 | 726 | 2,600 |
2009/01/26 | 730 | 730 | 710 | 720 | 2,700 |
2009/01/23 | 713 | 715 | 699 | 706 | 4,000 |
2009/01/22 | 731 | 731 | 716 | 716 | 400 |
2009/01/21 | 709 | 722 | 708 | 714 | 1,900 |
2009/01/20 | 715 | 725 | 709 | 711 | 900 |
2009/01/19 | 715 | 725 | 715 | 715 | 600 |
2009/01/16 | 712 | 728 | 709 | 712 | 1,200 |
2009/01/15 | 722 | 722 | 707 | 712 | 2,500 |
2009/01/14 | 718 | 735 | 712 | 712 | 2,400 |
2009/01/13 | 738 | 738 | 718 | 718 | 3,200 |
2009/01/09 | 750 | 750 | 737 | 737 | 2,700 |
2009/01/08 | 770 | 770 | 754 | 760 | 1,600 |
2009/01/07 | 771 | 776 | 770 | 770 | 3,300 |
2009/01/06 | 777 | 777 | 760 | 765 | 2,600 |
2009/01/05 | 779 | 779 | 752 | 758 | 2,300 |