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 |
---|---|---|---|---|---|
2011/12/30 | 766 | 770 | 766 | 770 | 700 |
2011/12/29 | 769 | 770 | 765 | 770 | 1,000 |
2011/12/28 | 770 | 770 | 767 | 767 | 500 |
2011/12/27 | 774 | 774 | 760 | 769 | 1,500 |
2011/12/26 | 777 | 777 | 761 | 761 | 4,800 |
2011/12/22 | 756 | 762 | 756 | 762 | 1,300 |
2011/12/21 | 770 | 770 | 755 | 755 | 1,300 |
2011/12/20 | 753 | 774 | 750 | 770 | 2,900 |
2011/12/19 | 761 | 761 | 755 | 755 | 1,700 |
2011/12/16 | 768 | 768 | 761 | 761 | 1,200 |
2011/12/15 | 766 | 768 | 761 | 768 | 1,400 |
2011/12/14 | 775 | 779 | 767 | 767 | 500 |
2011/12/13 | 766 | 777 | 765 | 775 | 2,100 |
2011/12/12 | 775 | 777 | 770 | 772 | 1,000 |
2011/12/09 | 766 | 775 | 761 | 775 | 5,300 |
2011/12/08 | 771 | 771 | 766 | 766 | 2,500 |
2011/12/07 | 766 | 778 | 766 | 768 | 500 |
2011/12/06 | 765 | 768 | 765 | 766 | 900 |
2011/12/05 | 787 | 787 | 777 | 780 | 5,800 |
2011/12/02 | 777 | 785 | 777 | 785 | 3,800 |
2011/12/01 | 769 | 774 | 769 | 772 | 1,400 |
2011/11/30 | 768 | 768 | 763 | 768 | 1,200 |
2011/11/29 | 760 | 760 | 756 | 760 | 900 |
2011/11/28 | 756 | 757 | 755 | 755 | 1,500 |
2011/11/25 | 763 | 763 | 756 | 756 | 2,200 |
2011/11/24 | 758 | 763 | 758 | 763 | 1,500 |
2011/11/22 | 747 | 759 | 746 | 759 | 1,200 |
2011/11/21 | 743 | 757 | 743 | 757 | 500 |
2011/11/18 | 744 | 745 | 744 | 745 | 700 |
2011/11/17 | 740 | 750 | 740 | 750 | 800 |
2011/11/16 | 744 | 744 | 742 | 742 | 1,000 |
2011/11/15 | 744 | 750 | 740 | 740 | 3,200 |
2011/11/14 | 752 | 753 | 743 | 750 | 6,800 |
2011/11/11 | 771 | 771 | 749 | 750 | 7,800 |
2011/11/10 | 771 | 773 | 770 | 772 | 1,600 |
2011/11/09 | 775 | 786 | 770 | 786 | 800 |
2011/11/08 | 777 | 778 | 777 | 778 | 800 |
2011/11/07 | 780 | 788 | 778 | 787 | 2,100 |
2011/11/04 | 789 | 793 | 777 | 781 | 6,800 |
2011/11/02 | 782 | 788 | 782 | 788 | 1,000 |
2011/11/01 | 787 | 787 | 783 | 783 | 200 |
2011/10/31 | 797 | 797 | 787 | 788 | 3,000 |
2011/10/28 | 798 | 799 | 784 | 797 | 3,200 |
2011/10/27 | 788 | 797 | 785 | 797 | 1,400 |
2011/10/26 | 798 | 798 | 798 | 798 | 2,400 |
2011/10/25 | 798 | 798 | 792 | 792 | 1,200 |
2011/10/24 | 793 | 794 | 790 | 790 | 500 |
2011/10/21 | 793 | 793 | 782 | 790 | 1,000 |
2011/10/20 | 793 | 793 | 781 | 793 | 1,500 |
2011/10/19 | 792 | 792 | 792 | 792 | 300 |
2011/10/18 | 787 | 787 | 785 | 786 | 900 |
2011/10/17 | 790 | 795 | 787 | 787 | 600 |
2011/10/14 | 779 | 792 | 779 | 790 | 1,200 |
2011/10/13 | 789 | 790 | 779 | 790 | 700 |
2011/10/12 | 780 | 789 | 780 | 782 | 1,200 |
2011/10/11 | 786 | 786 | 776 | 782 | 4,000 |
2011/10/07 | 774 | 775 | 770 | 771 | 1,900 |
2011/10/06 | 788 | 788 | 774 | 784 | 1,200 |
2011/10/05 | 798 | 798 | 773 | 773 | 1,800 |
2011/10/04 | 773 | 788 | 773 | 774 | 1,300 |
2011/10/03 | 795 | 795 | 772 | 773 | 2,200 |
2011/09/30 | 782 | 786 | 773 | 773 | 2,600 |
2011/09/29 | 784 | 785 | 771 | 773 | 3,700 |
2011/09/28 | 760 | 789 | 755 | 785 | 3,300 |
2011/09/27 | 776 | 799 | 776 | 784 | 3,000 |
2011/09/26 | 780 | 788 | 771 | 788 | 5,500 |
2011/09/22 | 780 | 782 | 777 | 781 | 1,500 |
2011/09/21 | 776 | 788 | 775 | 776 | 2,400 |
2011/09/20 | 790 | 790 | 775 | 776 | 9,100 |
2011/09/16 | 795 | 800 | 789 | 789 | 3,900 |
2011/09/15 | 797 | 797 | 793 | 795 | 800 |
2011/09/14 | 790 | 793 | 790 | 791 | 1,800 |
2011/09/13 | 800 | 800 | 792 | 792 | 1,300 |
2011/09/12 | 794 | 800 | 790 | 800 | 2,400 |
2011/09/09 | 808 | 808 | 794 | 795 | 6,000 |
2011/09/08 | 792 | 800 | 792 | 793 | 2,700 |
2011/09/07 | 798 | 800 | 798 | 798 | 1,700 |
2011/09/06 | 794 | 805 | 793 | 798 | 2,000 |
2011/09/05 | 819 | 819 | 801 | 807 | 1,900 |
2011/09/02 | 818 | 818 | 804 | 804 | 1,000 |
2011/09/01 | 815 | 818 | 807 | 818 | 700 |
2011/08/31 | 813 | 813 | 813 | 813 | 700 |
2011/08/30 | 822 | 822 | 811 | 813 | 600 |
2011/08/29 | 810 | 816 | 808 | 811 | 1,000 |
2011/08/26 | 826 | 826 | 804 | 824 | 3,200 |
2011/08/25 | 828 | 828 | 822 | 828 | 1,200 |
2011/08/24 | 820 | 825 | 815 | 825 | 7,500 |
2011/08/23 | 812 | 812 | 797 | 812 | 1,400 |
2011/08/22 | 800 | 815 | 781 | 803 | 4,200 |
2011/08/19 | 814 | 814 | 803 | 803 | 1,100 |
2011/08/18 | 815 | 820 | 810 | 820 | 2,900 |
2011/08/17 | 820 | 820 | 815 | 815 | 700 |
2011/08/16 | 810 | 811 | 810 | 811 | 1,000 |
2011/08/15 | 803 | 815 | 803 | 810 | 2,500 |
2011/08/12 | 802 | 802 | 797 | 802 | 800 |
2011/08/11 | 795 | 801 | 795 | 801 | 900 |
2011/08/10 | 830 | 830 | 810 | 810 | 4,800 |
2011/08/09 | 790 | 790 | 772 | 789 | 5,000 |
2011/08/08 | 790 | 807 | 780 | 807 | 7,100 |
2011/08/05 | 806 | 806 | 795 | 801 | 5,800 |
2011/08/04 | 828 | 829 | 823 | 826 | 2,000 |
2011/08/03 | 830 | 831 | 828 | 828 | 8,700 |
2011/08/02 | 832 | 836 | 830 | 830 | 4,900 |
2011/08/01 | 829 | 835 | 828 | 828 | 5,100 |
2011/07/29 | 810 | 845 | 802 | 826 | 12,100 |
2011/07/28 | 802 | 802 | 797 | 801 | 1,400 |
2011/07/27 | 814 | 814 | 804 | 804 | 1,200 |
2011/07/26 | 814 | 815 | 810 | 811 | 4,200 |
2011/07/25 | 808 | 813 | 808 | 813 | 1,200 |
2011/07/22 | 810 | 810 | 805 | 809 | 1,100 |
2011/07/21 | 805 | 805 | 805 | 805 | 100 |
2011/07/20 | 807 | 807 | 806 | 806 | 400 |
2011/07/19 | 805 | 806 | 798 | 806 | 1,000 |
2011/07/15 | 805 | 805 | 796 | 801 | 1,500 |
2011/07/14 | 808 | 808 | 797 | 797 | 600 |
2011/07/13 | 803 | 805 | 795 | 795 | 2,000 |
2011/07/12 | 811 | 814 | 803 | 803 | 2,600 |
2011/07/11 | 808 | 812 | 808 | 811 | 1,800 |
2011/07/08 | 810 | 812 | 808 | 808 | 3,400 |
2011/07/07 | 819 | 819 | 811 | 811 | 2,400 |
2011/07/06 | 814 | 814 | 807 | 812 | 1,100 |
2011/07/05 | 814 | 814 | 810 | 810 | 3,900 |
2011/07/04 | 815 | 817 | 805 | 815 | 2,100 |
2011/07/01 | 813 | 813 | 810 | 810 | 4,700 |
2011/06/30 | 793 | 802 | 793 | 802 | 2,700 |
2011/06/29 | 792 | 793 | 785 | 793 | 1,600 |
2011/06/28 | 790 | 790 | 786 | 788 | 1,400 |
2011/06/27 | 799 | 799 | 784 | 790 | 2,100 |
2011/06/24 | 778 | 790 | 777 | 790 | 3,300 |
2011/06/23 | 775 | 777 | 772 | 777 | 1,100 |
2011/06/22 | 775 | 775 | 766 | 775 | 2,500 |
2011/06/21 | 765 | 770 | 765 | 767 | 1,000 |
2011/06/20 | 766 | 772 | 766 | 770 | 900 |
2011/06/17 | 768 | 768 | 766 | 767 | 1,700 |
2011/06/16 | 775 | 777 | 769 | 769 | 700 |
2011/06/15 | 770 | 782 | 767 | 770 | 1,300 |
2011/06/14 | 769 | 781 | 769 | 781 | 1,100 |
2011/06/13 | 768 | 781 | 768 | 769 | 800 |
2011/06/10 | 776 | 784 | 771 | 774 | 5,800 |
2011/06/09 | 770 | 770 | 767 | 770 | 1,000 |
2011/06/08 | 770 | 775 | 770 | 770 | 1,300 |
2011/06/07 | 768 | 769 | 766 | 769 | 1,300 |
2011/06/06 | 771 | 771 | 767 | 771 | 3,000 |
2011/06/03 | 777 | 781 | 768 | 781 | 2,400 |
2011/06/02 | 775 | 782 | 765 | 772 | 2,300 |
2011/06/01 | 780 | 783 | 779 | 783 | 1,300 |
2011/05/31 | 778 | 780 | 772 | 780 | 2,100 |
2011/05/30 | 766 | 776 | 766 | 773 | 8,100 |
2011/05/27 | 781 | 782 | 780 | 781 | 2,800 |
2011/05/26 | 790 | 790 | 782 | 788 | 1,800 |
2011/05/25 | 784 | 784 | 781 | 784 | 2,700 |
2011/05/24 | 783 | 784 | 783 | 784 | 400 |
2011/05/23 | 786 | 799 | 782 | 782 | 900 |
2011/05/20 | 784 | 799 | 784 | 784 | 3,300 |
2011/05/19 | 784 | 784 | 781 | 784 | 2,100 |
2011/05/18 | 793 | 793 | 781 | 784 | 2,800 |
2011/05/17 | 785 | 804 | 781 | 793 | 1,300 |
2011/05/16 | 781 | 789 | 781 | 788 | 2,100 |
2011/05/13 | 805 | 806 | 786 | 794 | 6,600 |
2011/05/12 | 811 | 811 | 804 | 805 | 1,200 |
2011/05/11 | 810 | 811 | 807 | 808 | 2,300 |
2011/05/10 | 807 | 807 | 805 | 805 | 3,400 |
2011/05/09 | 807 | 807 | 806 | 807 | 4,600 |
2011/05/06 | 806 | 809 | 805 | 807 | 9,900 |
2011/05/02 | 818 | 828 | 808 | 814 | 9,000 |
2011/04/28 | 848 | 870 | 805 | 821 | 17,600 |
2011/04/27 | 835 | 845 | 835 | 845 | 4,300 |
2011/04/26 | 849 | 849 | 839 | 839 | 4,800 |
2011/04/25 | 839 | 849 | 834 | 849 | 2,700 |
2011/04/22 | 840 | 840 | 834 | 834 | 2,100 |
2011/04/21 | 843 | 847 | 841 | 841 | 2,700 |
2011/04/20 | 850 | 854 | 845 | 845 | 2,600 |
2011/04/19 | 850 | 850 | 837 | 849 | 3,100 |
2011/04/18 | 852 | 856 | 850 | 854 | 2,200 |
2011/04/15 | 850 | 854 | 838 | 852 | 4,000 |
2011/04/14 | 845 | 845 | 835 | 843 | 3,000 |
2011/04/13 | 851 | 851 | 845 | 849 | 2,400 |
2011/04/12 | 870 | 870 | 839 | 849 | 9,200 |
2011/04/11 | 866 | 875 | 866 | 869 | 5,000 |
2011/04/08 | 836 | 863 | 835 | 861 | 7,400 |
2011/04/07 | 844 | 851 | 843 | 851 | 2,700 |
2011/04/06 | 870 | 870 | 846 | 848 | 9,000 |
2011/04/05 | 874 | 874 | 857 | 870 | 5,800 |
2011/04/04 | 880 | 885 | 876 | 880 | 12,400 |
2011/04/01 | 890 | 890 | 875 | 880 | 7,100 |
2011/03/31 | 891 | 904 | 889 | 900 | 14,900 |
2011/03/30 | 900 | 904 | 872 | 900 | 14,000 |
2011/03/29 | 903 | 910 | 863 | 900 | 14,800 |
2011/03/28 | 958 | 958 | 898 | 937 | 21,800 |
2011/03/25 | 1,070 | 1,080 | 920 | 965 | 159,700 |
2011/03/24 | 1,010 | 1,010 | 1,010 | 1,010 | 18,000 |
2011/03/23 | 789 | 860 | 781 | 860 | 8,600 |
2011/03/22 | 775 | 783 | 773 | 779 | 6,900 |
2011/03/18 | 719 | 745 | 719 | 745 | 5,000 |
2011/03/17 | 675 | 714 | 670 | 714 | 6,700 |
2011/03/16 | 665 | 710 | 660 | 677 | 6,200 |
2011/03/15 | 770 | 800 | 620 | 627 | 9,300 |
2011/03/14 | 771 | 799 | 770 | 770 | 9,800 |
2011/03/11 | 837 | 837 | 831 | 831 | 6,500 |
2011/03/10 | 834 | 839 | 832 | 838 | 1,400 |
2011/03/09 | 837 | 837 | 835 | 835 | 600 |
2011/03/08 | 838 | 845 | 837 | 837 | 1,600 |
2011/03/07 | 841 | 845 | 838 | 840 | 4,600 |
2011/03/04 | 838 | 848 | 838 | 840 | 3,200 |
2011/03/03 | 841 | 841 | 838 | 838 | 500 |
2011/03/02 | 844 | 845 | 838 | 838 | 1,700 |
2011/03/01 | 844 | 845 | 841 | 842 | 1,400 |
2011/02/28 | 841 | 841 | 830 | 840 | 2,800 |
2011/02/25 | 834 | 839 | 830 | 839 | 1,100 |
2011/02/24 | 842 | 842 | 830 | 834 | 1,900 |
2011/02/23 | 835 | 846 | 832 | 838 | 1,900 |
2011/02/22 | 841 | 848 | 839 | 843 | 3,500 |
2011/02/21 | 841 | 848 | 841 | 848 | 3,600 |
2011/02/18 | 835 | 838 | 834 | 838 | 1,600 |
2011/02/17 | 832 | 839 | 832 | 836 | 2,100 |
2011/02/16 | 833 | 835 | 833 | 834 | 1,200 |
2011/02/15 | 832 | 836 | 832 | 833 | 1,600 |
2011/02/14 | 831 | 832 | 831 | 831 | 900 |
2011/02/10 | 830 | 830 | 825 | 830 | 2,200 |
2011/02/09 | 825 | 834 | 825 | 833 | 1,400 |
2011/02/08 | 835 | 835 | 824 | 824 | 1,500 |
2011/02/07 | 838 | 838 | 823 | 824 | 7,400 |
2011/02/04 | 835 | 835 | 828 | 835 | 1,600 |
2011/02/03 | 830 | 835 | 830 | 835 | 1,000 |
2011/02/02 | 823 | 835 | 823 | 830 | 1,800 |
2011/02/01 | 823 | 829 | 823 | 829 | 2,900 |
2011/01/31 | 823 | 832 | 823 | 827 | 1,600 |
2011/01/28 | 840 | 840 | 822 | 822 | 2,900 |
2011/01/27 | 829 | 837 | 829 | 837 | 1,000 |
2011/01/26 | 838 | 839 | 826 | 829 | 3,500 |
2011/01/25 | 840 | 840 | 833 | 838 | 1,800 |
2011/01/24 | 830 | 830 | 825 | 826 | 2,000 |
2011/01/21 | 828 | 838 | 828 | 830 | 2,900 |
2011/01/20 | 842 | 842 | 818 | 828 | 4,500 |
2011/01/19 | 840 | 840 | 832 | 839 | 900 |
2011/01/18 | 842 | 842 | 832 | 834 | 1,500 |
2011/01/17 | 845 | 845 | 841 | 842 | 500 |
2011/01/14 | 835 | 845 | 826 | 845 | 15,200 |
2011/01/13 | 818 | 821 | 816 | 820 | 1,000 |
2011/01/12 | 812 | 821 | 812 | 817 | 2,000 |
2011/01/11 | 828 | 828 | 815 | 819 | 4,300 |
2011/01/07 | 824 | 824 | 813 | 818 | 2,100 |
2011/01/06 | 815 | 825 | 815 | 825 | 2,400 |
2011/01/05 | 822 | 824 | 820 | 820 | 2,300 |
2011/01/04 | 820 | 823 | 816 | 816 | 3,000 |