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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,260 | 1,266 | 1,247 | 1,259 | 10,700 |
| 2013/12/27 | 1,222 | 1,285 | 1,222 | 1,252 | 27,400 |
| 2013/12/26 | 1,210 | 1,227 | 1,210 | 1,225 | 8,100 |
| 2013/12/25 | 1,202 | 1,206 | 1,202 | 1,206 | 12,100 |
| 2013/12/24 | 1,203 | 1,209 | 1,203 | 1,204 | 10,000 |
| 2013/12/20 | 1,205 | 1,210 | 1,201 | 1,201 | 16,000 |
| 2013/12/19 | 1,208 | 1,220 | 1,205 | 1,206 | 9,000 |
| 2013/12/18 | 1,205 | 1,207 | 1,199 | 1,205 | 12,800 |
| 2013/12/17 | 1,205 | 1,216 | 1,205 | 1,210 | 6,400 |
| 2013/12/16 | 1,212 | 1,216 | 1,205 | 1,206 | 6,800 |
| 2013/12/13 | 1,221 | 1,221 | 1,205 | 1,212 | 11,600 |
| 2013/12/12 | 1,227 | 1,228 | 1,211 | 1,219 | 10,300 |
| 2013/12/11 | 1,227 | 1,227 | 1,223 | 1,223 | 5,500 |
| 2013/12/10 | 1,225 | 1,236 | 1,225 | 1,228 | 6,100 |
| 2013/12/09 | 1,240 | 1,240 | 1,224 | 1,232 | 7,000 |
| 2013/12/06 | 1,223 | 1,228 | 1,222 | 1,224 | 4,200 |
| 2013/12/05 | 1,226 | 1,232 | 1,223 | 1,223 | 8,400 |
| 2013/12/04 | 1,227 | 1,237 | 1,225 | 1,225 | 7,000 |
| 2013/12/03 | 1,232 | 1,235 | 1,226 | 1,227 | 12,700 |
| 2013/12/02 | 1,228 | 1,240 | 1,228 | 1,230 | 6,000 |
| 2013/11/29 | 1,242 | 1,246 | 1,223 | 1,232 | 18,800 |
| 2013/11/28 | 1,245 | 1,246 | 1,237 | 1,241 | 9,000 |
| 2013/11/27 | 1,252 | 1,261 | 1,246 | 1,247 | 2,100 |
| 2013/11/26 | 1,255 | 1,256 | 1,240 | 1,250 | 4,800 |
| 2013/11/25 | 1,250 | 1,258 | 1,235 | 1,256 | 10,800 |
| 2013/11/22 | 1,265 | 1,268 | 1,246 | 1,246 | 17,100 |
| 2013/11/21 | 1,244 | 1,253 | 1,243 | 1,252 | 5,100 |
| 2013/11/20 | 1,251 | 1,251 | 1,230 | 1,243 | 9,000 |
| 2013/11/19 | 1,237 | 1,255 | 1,235 | 1,249 | 13,700 |
| 2013/11/18 | 1,234 | 1,241 | 1,230 | 1,230 | 11,600 |
| 2013/11/15 | 1,233 | 1,238 | 1,230 | 1,235 | 7,600 |
| 2013/11/14 | 1,237 | 1,237 | 1,219 | 1,227 | 13,200 |
| 2013/11/13 | 1,233 | 1,237 | 1,220 | 1,224 | 7,800 |
| 2013/11/12 | 1,230 | 1,238 | 1,230 | 1,233 | 11,500 |
| 2013/11/11 | 1,220 | 1,234 | 1,218 | 1,229 | 8,300 |
| 2013/11/08 | 1,219 | 1,234 | 1,215 | 1,216 | 17,000 |
| 2013/11/07 | 1,226 | 1,231 | 1,220 | 1,227 | 5,400 |
| 2013/11/06 | 1,227 | 1,233 | 1,222 | 1,222 | 6,300 |
| 2013/11/05 | 1,232 | 1,242 | 1,227 | 1,227 | 10,600 |
| 2013/11/01 | 1,232 | 1,232 | 1,221 | 1,224 | 10,700 |
| 2013/10/31 | 1,232 | 1,242 | 1,232 | 1,232 | 6,000 |
| 2013/10/30 | 1,240 | 1,244 | 1,235 | 1,236 | 12,100 |
| 2013/10/29 | 1,232 | 1,242 | 1,229 | 1,231 | 21,800 |
| 2013/10/28 | 1,233 | 1,234 | 1,222 | 1,223 | 13,300 |
| 2013/10/25 | 1,234 | 1,237 | 1,215 | 1,220 | 34,200 |
| 2013/10/24 | 1,246 | 1,248 | 1,225 | 1,236 | 57,800 |
| 2013/10/23 | 1,348 | 1,375 | 1,249 | 1,260 | 110,800 |
| 2013/10/22 | 1,314 | 1,347 | 1,312 | 1,345 | 22,700 |
| 2013/10/21 | 1,296 | 1,312 | 1,296 | 1,309 | 14,800 |
| 2013/10/18 | 1,288 | 1,294 | 1,280 | 1,287 | 6,300 |
| 2013/10/17 | 1,282 | 1,288 | 1,274 | 1,278 | 6,900 |
| 2013/10/16 | 1,276 | 1,282 | 1,261 | 1,267 | 6,100 |
| 2013/10/15 | 1,257 | 1,276 | 1,256 | 1,276 | 9,900 |
| 2013/10/11 | 1,278 | 1,285 | 1,252 | 1,269 | 10,600 |
| 2013/10/10 | 1,263 | 1,277 | 1,245 | 1,268 | 8,200 |
| 2013/10/09 | 1,247 | 1,267 | 1,247 | 1,262 | 3,100 |
| 2013/10/08 | 1,259 | 1,259 | 1,245 | 1,253 | 6,800 |
| 2013/10/07 | 1,270 | 1,270 | 1,253 | 1,261 | 9,900 |
| 2013/10/04 | 1,263 | 1,270 | 1,252 | 1,253 | 9,000 |
| 2013/10/03 | 1,255 | 1,280 | 1,255 | 1,262 | 7,000 |
| 2013/10/02 | 1,273 | 1,273 | 1,258 | 1,259 | 6,700 |
| 2013/10/01 | 1,274 | 1,278 | 1,267 | 1,267 | 8,600 |
| 2013/09/30 | 1,288 | 1,288 | 1,252 | 1,274 | 6,300 |
| 2013/09/27 | 1,309 | 1,309 | 1,288 | 1,294 | 5,700 |
| 2013/09/26 | 1,308 | 1,308 | 1,291 | 1,304 | 4,200 |
| 2013/09/25 | 1,313 | 1,313 | 1,290 | 1,305 | 6,700 |
| 2013/09/24 | 1,316 | 1,316 | 1,305 | 1,312 | 8,600 |
| 2013/09/20 | 1,324 | 1,327 | 1,305 | 1,316 | 8,000 |
| 2013/09/19 | 1,306 | 1,325 | 1,306 | 1,323 | 10,100 |
| 2013/09/18 | 1,292 | 1,304 | 1,292 | 1,300 | 18,700 |
| 2013/09/17 | 1,251 | 1,290 | 1,251 | 1,277 | 13,100 |
| 2013/09/13 | 1,225 | 1,244 | 1,225 | 1,244 | 9,300 |
| 2013/09/12 | 1,230 | 1,249 | 1,224 | 1,239 | 6,100 |
| 2013/09/11 | 1,220 | 1,234 | 1,220 | 1,226 | 8,700 |
| 2013/09/10 | 1,227 | 1,228 | 1,216 | 1,226 | 6,000 |
| 2013/09/09 | 1,230 | 1,232 | 1,212 | 1,218 | 5,000 |
| 2013/09/06 | 1,222 | 1,225 | 1,206 | 1,210 | 5,900 |
| 2013/09/05 | 1,205 | 1,237 | 1,192 | 1,236 | 10,300 |
| 2013/09/04 | 1,205 | 1,205 | 1,196 | 1,201 | 4,700 |
| 2013/09/03 | 1,185 | 1,200 | 1,185 | 1,196 | 5,500 |
| 2013/09/02 | 1,179 | 1,190 | 1,171 | 1,185 | 7,600 |
| 2013/08/30 | 1,177 | 1,181 | 1,170 | 1,178 | 12,900 |
| 2013/08/29 | 1,200 | 1,200 | 1,167 | 1,181 | 20,800 |
| 2013/08/28 | 1,225 | 1,225 | 1,188 | 1,205 | 12,700 |
| 2013/08/27 | 1,230 | 1,234 | 1,225 | 1,228 | 6,200 |
| 2013/08/26 | 1,243 | 1,243 | 1,230 | 1,230 | 6,400 |
| 2013/08/23 | 1,254 | 1,269 | 1,235 | 1,236 | 11,300 |
| 2013/08/22 | 1,235 | 1,238 | 1,224 | 1,233 | 11,800 |
| 2013/08/21 | 1,269 | 1,269 | 1,230 | 1,237 | 15,900 |
| 2013/08/20 | 1,288 | 1,291 | 1,242 | 1,276 | 22,600 |
| 2013/08/19 | 1,315 | 1,315 | 1,282 | 1,287 | 8,500 |
| 2013/08/16 | 1,312 | 1,314 | 1,300 | 1,303 | 13,800 |
| 2013/08/15 | 1,342 | 1,344 | 1,313 | 1,314 | 12,400 |
| 2013/08/14 | 1,324 | 1,358 | 1,315 | 1,342 | 24,000 |
| 2013/08/13 | 1,314 | 1,324 | 1,305 | 1,315 | 26,400 |
| 2013/08/12 | 1,331 | 1,337 | 1,310 | 1,318 | 7,000 |
| 2013/08/09 | 1,310 | 1,334 | 1,310 | 1,332 | 10,200 |
| 2013/08/08 | 1,313 | 1,324 | 1,311 | 1,311 | 9,200 |
| 2013/08/07 | 1,346 | 1,348 | 1,310 | 1,325 | 17,200 |
| 2013/08/06 | 1,342 | 1,366 | 1,341 | 1,346 | 20,000 |
| 2013/08/05 | 1,338 | 1,355 | 1,331 | 1,342 | 18,100 |
| 2013/08/02 | 1,317 | 1,343 | 1,317 | 1,337 | 17,200 |
| 2013/08/01 | 1,301 | 1,313 | 1,300 | 1,312 | 12,100 |
| 2013/07/31 | 1,337 | 1,344 | 1,311 | 1,311 | 14,600 |
| 2013/07/30 | 1,317 | 1,359 | 1,315 | 1,340 | 10,100 |
| 2013/07/29 | 1,350 | 1,351 | 1,309 | 1,317 | 34,400 |
| 2013/07/26 | 1,384 | 1,451 | 1,375 | 1,382 | 87,000 |
| 2013/07/25 | 1,535 | 1,550 | 1,376 | 1,381 | 139,900 |
| 2013/07/24 | 1,529 | 1,534 | 1,501 | 1,518 | 28,500 |
| 2013/07/23 | 1,466 | 1,520 | 1,456 | 1,514 | 26,500 |
| 2013/07/22 | 1,457 | 1,474 | 1,429 | 1,466 | 36,200 |
| 2013/07/19 | 1,493 | 1,499 | 1,455 | 1,487 | 18,800 |
| 2013/07/18 | 1,486 | 1,512 | 1,486 | 1,492 | 23,100 |
| 2013/07/17 | 1,549 | 1,562 | 1,480 | 1,532 | 31,400 |
| 2013/07/16 | 1,590 | 1,595 | 1,556 | 1,571 | 35,400 |
| 2013/07/12 | 1,575 | 1,600 | 1,509 | 1,596 | 90,700 |
| 2013/07/11 | 1,421 | 1,600 | 1,420 | 1,548 | 129,500 |
| 2013/07/10 | 1,393 | 1,428 | 1,393 | 1,420 | 23,700 |
| 2013/07/09 | 1,363 | 1,385 | 1,363 | 1,382 | 7,900 |
| 2013/07/08 | 1,366 | 1,378 | 1,361 | 1,362 | 8,300 |
| 2013/07/05 | 1,360 | 1,361 | 1,348 | 1,361 | 6,800 |
| 2013/07/04 | 1,350 | 1,379 | 1,345 | 1,359 | 7,200 |
| 2013/07/03 | 1,390 | 1,390 | 1,360 | 1,360 | 8,200 |
| 2013/07/02 | 1,392 | 1,405 | 1,388 | 1,399 | 13,100 |
| 2013/07/01 | 1,390 | 1,390 | 1,370 | 1,389 | 9,900 |
| 2013/06/28 | 1,335 | 1,358 | 1,298 | 1,358 | 10,300 |
| 2013/06/27 | 1,320 | 1,348 | 1,300 | 1,334 | 3,400 |
| 2013/06/26 | 1,352 | 1,352 | 1,300 | 1,325 | 8,700 |
| 2013/06/25 | 1,346 | 1,346 | 1,304 | 1,322 | 8,500 |
| 2013/06/24 | 1,333 | 1,378 | 1,333 | 1,346 | 3,700 |
| 2013/06/21 | 1,325 | 1,350 | 1,319 | 1,338 | 4,600 |
| 2013/06/20 | 1,400 | 1,400 | 1,318 | 1,355 | 9,800 |
| 2013/06/19 | 1,419 | 1,429 | 1,351 | 1,400 | 21,900 |
| 2013/06/18 | 1,439 | 1,439 | 1,380 | 1,406 | 20,400 |
| 2013/06/17 | 1,349 | 1,445 | 1,345 | 1,429 | 47,300 |
| 2013/06/14 | 1,254 | 1,333 | 1,254 | 1,306 | 33,200 |
| 2013/06/13 | 1,263 | 1,263 | 1,235 | 1,244 | 4,900 |
| 2013/06/12 | 1,275 | 1,299 | 1,268 | 1,280 | 7,500 |
| 2013/06/11 | 1,250 | 1,299 | 1,250 | 1,283 | 9,800 |
| 2013/06/10 | 1,225 | 1,256 | 1,200 | 1,250 | 14,500 |
| 2013/06/07 | 1,220 | 1,220 | 1,180 | 1,203 | 16,500 |
| 2013/06/06 | 1,275 | 1,300 | 1,224 | 1,241 | 12,300 |
| 2013/06/05 | 1,287 | 1,320 | 1,287 | 1,289 | 5,700 |
| 2013/06/04 | 1,260 | 1,327 | 1,260 | 1,285 | 9,900 |
| 2013/06/03 | 1,320 | 1,333 | 1,253 | 1,256 | 19,900 |
| 2013/05/31 | 1,316 | 1,316 | 1,270 | 1,290 | 10,900 |
| 2013/05/30 | 1,295 | 1,330 | 1,250 | 1,256 | 30,600 |
| 2013/05/29 | 1,260 | 1,295 | 1,260 | 1,295 | 6,900 |
| 2013/05/28 | 1,265 | 1,275 | 1,231 | 1,256 | 9,000 |
| 2013/05/27 | 1,292 | 1,299 | 1,221 | 1,289 | 25,800 |
| 2013/05/24 | 1,312 | 1,333 | 1,297 | 1,301 | 22,400 |
| 2013/05/23 | 1,336 | 1,349 | 1,300 | 1,300 | 27,600 |
| 2013/05/22 | 1,360 | 1,360 | 1,321 | 1,321 | 12,000 |
| 2013/05/21 | 1,377 | 1,379 | 1,340 | 1,361 | 14,700 |
| 2013/05/20 | 1,342 | 1,373 | 1,342 | 1,364 | 12,300 |
| 2013/05/17 | 1,305 | 1,348 | 1,254 | 1,339 | 14,900 |
| 2013/05/16 | 1,315 | 1,316 | 1,250 | 1,314 | 19,900 |
| 2013/05/15 | 1,360 | 1,360 | 1,325 | 1,325 | 13,300 |
| 2013/05/14 | 1,358 | 1,378 | 1,349 | 1,371 | 20,400 |
| 2013/05/13 | 1,377 | 1,392 | 1,359 | 1,377 | 13,100 |
| 2013/05/10 | 1,393 | 1,393 | 1,375 | 1,383 | 17,000 |
| 2013/05/09 | 1,395 | 1,397 | 1,360 | 1,391 | 25,100 |
| 2013/05/08 | 1,353 | 1,390 | 1,351 | 1,390 | 25,800 |
| 2013/05/07 | 1,353 | 1,359 | 1,345 | 1,353 | 13,600 |
| 2013/05/02 | 1,353 | 1,353 | 1,332 | 1,338 | 14,600 |
| 2013/05/01 | 1,349 | 1,355 | 1,333 | 1,352 | 23,000 |
| 2013/04/30 | 1,355 | 1,383 | 1,342 | 1,343 | 23,600 |
| 2013/04/26 | 1,393 | 1,393 | 1,355 | 1,383 | 41,900 |
| 2013/04/25 | 1,430 | 1,430 | 1,325 | 1,374 | 83,500 |
| 2013/04/24 | 1,465 | 1,480 | 1,407 | 1,429 | 188,000 |
| 2013/04/23 | 1,095 | 1,389 | 1,088 | 1,389 | 223,800 |
| 2013/04/22 | 1,093 | 1,095 | 1,078 | 1,089 | 9,000 |
| 2013/04/19 | 1,081 | 1,096 | 1,074 | 1,076 | 2,700 |
| 2013/04/18 | 1,078 | 1,085 | 1,072 | 1,075 | 3,100 |
| 2013/04/17 | 1,065 | 1,117 | 1,062 | 1,072 | 5,300 |
| 2013/04/16 | 1,102 | 1,125 | 1,051 | 1,054 | 26,100 |
| 2013/04/15 | 1,111 | 1,115 | 1,090 | 1,102 | 4,100 |
| 2013/04/12 | 1,120 | 1,120 | 1,089 | 1,117 | 5,600 |
| 2013/04/11 | 1,135 | 1,135 | 1,106 | 1,123 | 7,100 |
| 2013/04/10 | 1,093 | 1,105 | 1,093 | 1,105 | 4,100 |
| 2013/04/09 | 1,114 | 1,128 | 1,090 | 1,101 | 5,200 |
| 2013/04/08 | 1,107 | 1,128 | 1,107 | 1,111 | 9,200 |
| 2013/04/05 | 1,135 | 1,137 | 1,080 | 1,118 | 13,400 |
| 2013/04/04 | 1,090 | 1,105 | 1,080 | 1,105 | 4,900 |
| 2013/04/03 | 1,102 | 1,102 | 1,091 | 1,094 | 3,900 |
| 2013/04/02 | 1,101 | 1,114 | 1,075 | 1,114 | 14,700 |
| 2013/04/01 | 1,145 | 1,146 | 1,100 | 1,100 | 17,900 |
| 2013/03/29 | 1,160 | 1,160 | 1,145 | 1,146 | 19,300 |
| 2013/03/28 | 1,110 | 1,150 | 1,100 | 1,150 | 23,700 |
| 2013/03/27 | 1,043 | 1,139 | 1,042 | 1,115 | 46,200 |
| 2013/03/26 | 1,047 | 1,048 | 1,041 | 1,048 | 26,700 |
| 2013/03/25 | 1,050 | 1,050 | 1,045 | 1,047 | 10,900 |
| 2013/03/22 | 1,048 | 1,049 | 1,045 | 1,047 | 6,600 |
| 2013/03/21 | 1,040 | 1,048 | 1,040 | 1,048 | 4,900 |
| 2013/03/19 | 1,022 | 1,039 | 1,022 | 1,035 | 5,200 |
| 2013/03/18 | 1,040 | 1,040 | 1,024 | 1,024 | 9,300 |
| 2013/03/15 | 1,032 | 1,049 | 1,032 | 1,039 | 2,700 |
| 2013/03/14 | 1,040 | 1,057 | 1,030 | 1,030 | 10,000 |
| 2013/03/13 | 1,037 | 1,039 | 1,034 | 1,036 | 4,100 |
| 2013/03/12 | 1,037 | 1,038 | 1,034 | 1,035 | 3,600 |
| 2013/03/11 | 1,031 | 1,039 | 1,030 | 1,035 | 5,600 |
| 2013/03/08 | 1,037 | 1,039 | 1,027 | 1,027 | 9,200 |
| 2013/03/07 | 1,030 | 1,034 | 1,025 | 1,026 | 3,600 |
| 2013/03/06 | 1,018 | 1,030 | 1,018 | 1,028 | 4,300 |
| 2013/03/05 | 1,020 | 1,020 | 1,014 | 1,017 | 5,800 |
| 2013/03/04 | 1,009 | 1,018 | 1,005 | 1,016 | 5,100 |
| 2013/03/01 | 994 | 998 | 992 | 996 | 3,700 |
| 2013/02/28 | 987 | 994 | 987 | 994 | 5,300 |
| 2013/02/27 | 992 | 993 | 987 | 989 | 4,700 |
| 2013/02/26 | 989 | 993 | 988 | 990 | 4,500 |
| 2013/02/25 | 986 | 990 | 985 | 987 | 6,100 |
| 2013/02/22 | 980 | 985 | 980 | 984 | 3,100 |
| 2013/02/21 | 979 | 986 | 979 | 983 | 3,700 |
| 2013/02/20 | 980 | 983 | 979 | 983 | 4,300 |
| 2013/02/19 | 980 | 981 | 972 | 979 | 1,800 |
| 2013/02/18 | 964 | 982 | 963 | 979 | 4,100 |
| 2013/02/15 | 970 | 970 | 962 | 963 | 4,400 |
| 2013/02/14 | 981 | 981 | 971 | 972 | 3,500 |
| 2013/02/13 | 988 | 989 | 978 | 981 | 6,400 |
| 2013/02/12 | 992 | 995 | 989 | 990 | 5,900 |
| 2013/02/08 | 987 | 994 | 986 | 992 | 4,200 |
| 2013/02/07 | 986 | 988 | 986 | 987 | 2,200 |
| 2013/02/06 | 989 | 995 | 984 | 986 | 6,600 |
| 2013/02/05 | 991 | 991 | 986 | 988 | 5,500 |
| 2013/02/04 | 991 | 993 | 985 | 992 | 9,200 |
| 2013/02/01 | 984 | 990 | 973 | 990 | 11,100 |
| 2013/01/31 | 974 | 985 | 974 | 984 | 6,400 |
| 2013/01/30 | 955 | 973 | 951 | 973 | 18,900 |
| 2013/01/29 | 1,001 | 1,040 | 955 | 955 | 30,500 |
| 2013/01/28 | 987 | 1,000 | 987 | 995 | 9,000 |
| 2013/01/25 | 989 | 1,000 | 959 | 987 | 12,300 |
| 2013/01/24 | 985 | 992 | 985 | 989 | 4,800 |
| 2013/01/23 | 990 | 994 | 985 | 992 | 3,100 |
| 2013/01/22 | 976 | 1,007 | 976 | 992 | 11,400 |
| 2013/01/21 | 965 | 976 | 965 | 974 | 7,100 |
| 2013/01/18 | 961 | 962 | 956 | 960 | 7,900 |
| 2013/01/17 | 960 | 961 | 950 | 955 | 4,400 |
| 2013/01/16 | 965 | 965 | 961 | 962 | 2,300 |
| 2013/01/15 | 962 | 965 | 960 | 963 | 3,300 |
| 2013/01/11 | 934 | 962 | 934 | 955 | 7,700 |
| 2013/01/10 | 916 | 930 | 916 | 929 | 5,300 |
| 2013/01/09 | 922 | 922 | 912 | 913 | 5,700 |
| 2013/01/08 | 913 | 923 | 913 | 922 | 9,200 |
| 2013/01/07 | 915 | 919 | 910 | 913 | 7,100 |
| 2013/01/04 | 900 | 913 | 900 | 911 | 8,400 |