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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,163 | 1,165 | 1,161 | 1,165 | 3,400 |
| 2015/12/29 | 1,158 | 1,163 | 1,156 | 1,158 | 4,300 |
| 2015/12/28 | 1,162 | 1,162 | 1,150 | 1,159 | 6,200 |
| 2015/12/25 | 1,141 | 1,146 | 1,126 | 1,144 | 9,500 |
| 2015/12/24 | 1,150 | 1,154 | 1,141 | 1,141 | 7,800 |
| 2015/12/22 | 1,158 | 1,158 | 1,149 | 1,149 | 5,100 |
| 2015/12/21 | 1,151 | 1,154 | 1,150 | 1,150 | 6,500 |
| 2015/12/18 | 1,159 | 1,160 | 1,152 | 1,153 | 7,800 |
| 2015/12/17 | 1,151 | 1,160 | 1,151 | 1,159 | 6,000 |
| 2015/12/16 | 1,152 | 1,155 | 1,151 | 1,151 | 4,100 |
| 2015/12/15 | 1,158 | 1,158 | 1,152 | 1,152 | 2,000 |
| 2015/12/14 | 1,157 | 1,158 | 1,152 | 1,158 | 5,200 |
| 2015/12/11 | 1,170 | 1,170 | 1,158 | 1,160 | 7,300 |
| 2015/12/10 | 1,156 | 1,158 | 1,154 | 1,154 | 3,300 |
| 2015/12/09 | 1,155 | 1,159 | 1,153 | 1,156 | 1,600 |
| 2015/12/08 | 1,162 | 1,164 | 1,153 | 1,158 | 3,500 |
| 2015/12/07 | 1,164 | 1,164 | 1,156 | 1,156 | 4,700 |
| 2015/12/04 | 1,161 | 1,161 | 1,153 | 1,161 | 5,000 |
| 2015/12/03 | 1,160 | 1,162 | 1,152 | 1,162 | 4,900 |
| 2015/12/02 | 1,160 | 1,165 | 1,160 | 1,161 | 4,000 |
| 2015/12/01 | 1,165 | 1,165 | 1,160 | 1,164 | 3,300 |
| 2015/11/30 | 1,163 | 1,167 | 1,163 | 1,164 | 2,400 |
| 2015/11/27 | 1,165 | 1,165 | 1,159 | 1,163 | 2,300 |
| 2015/11/26 | 1,165 | 1,166 | 1,163 | 1,165 | 3,500 |
| 2015/11/25 | 1,165 | 1,168 | 1,164 | 1,164 | 1,800 |
| 2015/11/24 | 1,160 | 1,165 | 1,156 | 1,165 | 5,600 |
| 2015/11/20 | 1,159 | 1,160 | 1,155 | 1,160 | 5,000 |
| 2015/11/19 | 1,154 | 1,159 | 1,154 | 1,155 | 2,000 |
| 2015/11/18 | 1,150 | 1,160 | 1,150 | 1,155 | 4,800 |
| 2015/11/17 | 1,150 | 1,157 | 1,148 | 1,157 | 6,200 |
| 2015/11/16 | 1,148 | 1,148 | 1,141 | 1,148 | 3,200 |
| 2015/11/13 | 1,147 | 1,158 | 1,147 | 1,151 | 6,000 |
| 2015/11/12 | 1,142 | 1,148 | 1,139 | 1,147 | 8,400 |
| 2015/11/11 | 1,135 | 1,140 | 1,134 | 1,139 | 3,000 |
| 2015/11/10 | 1,139 | 1,139 | 1,121 | 1,134 | 7,900 |
| 2015/11/09 | 1,145 | 1,145 | 1,140 | 1,141 | 6,900 |
| 2015/11/06 | 1,148 | 1,148 | 1,141 | 1,141 | 5,000 |
| 2015/11/05 | 1,141 | 1,151 | 1,140 | 1,148 | 5,200 |
| 2015/11/04 | 1,141 | 1,150 | 1,141 | 1,148 | 3,600 |
| 2015/11/02 | 1,150 | 1,150 | 1,136 | 1,141 | 4,300 |
| 2015/10/30 | 1,142 | 1,151 | 1,140 | 1,150 | 5,700 |
| 2015/10/29 | 1,141 | 1,141 | 1,131 | 1,140 | 4,300 |
| 2015/10/28 | 1,139 | 1,143 | 1,133 | 1,140 | 4,700 |
| 2015/10/27 | 1,150 | 1,151 | 1,140 | 1,143 | 6,400 |
| 2015/10/26 | 1,165 | 1,175 | 1,125 | 1,147 | 26,100 |
| 2015/10/23 | 1,140 | 1,142 | 1,138 | 1,142 | 4,800 |
| 2015/10/22 | 1,132 | 1,132 | 1,123 | 1,131 | 3,500 |
| 2015/10/21 | 1,120 | 1,131 | 1,120 | 1,131 | 4,000 |
| 2015/10/20 | 1,118 | 1,130 | 1,118 | 1,119 | 2,400 |
| 2015/10/19 | 1,127 | 1,127 | 1,119 | 1,119 | 900 |
| 2015/10/16 | 1,116 | 1,128 | 1,116 | 1,118 | 5,700 |
| 2015/10/15 | 1,125 | 1,125 | 1,117 | 1,125 | 4,500 |
| 2015/10/14 | 1,138 | 1,138 | 1,115 | 1,116 | 5,700 |
| 2015/10/13 | 1,131 | 1,139 | 1,131 | 1,137 | 2,900 |
| 2015/10/09 | 1,125 | 1,133 | 1,125 | 1,133 | 3,500 |
| 2015/10/08 | 1,125 | 1,125 | 1,115 | 1,124 | 2,300 |
| 2015/10/07 | 1,120 | 1,125 | 1,116 | 1,125 | 2,500 |
| 2015/10/06 | 1,112 | 1,120 | 1,110 | 1,119 | 3,000 |
| 2015/10/05 | 1,117 | 1,118 | 1,107 | 1,112 | 4,700 |
| 2015/10/02 | 1,093 | 1,104 | 1,093 | 1,104 | 2,400 |
| 2015/10/01 | 1,088 | 1,098 | 1,085 | 1,093 | 5,000 |
| 2015/09/30 | 1,088 | 1,094 | 1,088 | 1,092 | 4,600 |
| 2015/09/29 | 1,112 | 1,112 | 1,089 | 1,089 | 4,900 |
| 2015/09/28 | 1,121 | 1,121 | 1,101 | 1,110 | 4,100 |
| 2015/09/25 | 1,103 | 1,109 | 1,103 | 1,107 | 3,500 |
| 2015/09/24 | 1,103 | 1,113 | 1,101 | 1,101 | 3,500 |
| 2015/09/18 | 1,106 | 1,106 | 1,102 | 1,106 | 2,000 |
| 2015/09/17 | 1,119 | 1,119 | 1,101 | 1,106 | 5,200 |
| 2015/09/16 | 1,114 | 1,115 | 1,111 | 1,111 | 1,100 |
| 2015/09/15 | 1,111 | 1,119 | 1,109 | 1,111 | 2,500 |
| 2015/09/14 | 1,129 | 1,129 | 1,118 | 1,118 | 2,000 |
| 2015/09/11 | 1,130 | 1,140 | 1,118 | 1,129 | 8,000 |
| 2015/09/10 | 1,112 | 1,112 | 1,095 | 1,100 | 2,100 |
| 2015/09/09 | 1,095 | 1,124 | 1,095 | 1,122 | 7,500 |
| 2015/09/08 | 1,106 | 1,106 | 1,086 | 1,092 | 3,000 |
| 2015/09/07 | 1,093 | 1,098 | 1,087 | 1,092 | 4,300 |
| 2015/09/04 | 1,097 | 1,110 | 1,092 | 1,093 | 3,700 |
| 2015/09/03 | 1,102 | 1,111 | 1,096 | 1,096 | 4,500 |
| 2015/09/02 | 1,098 | 1,112 | 1,092 | 1,102 | 4,100 |
| 2015/09/01 | 1,122 | 1,125 | 1,101 | 1,103 | 6,700 |
| 2015/08/31 | 1,115 | 1,124 | 1,112 | 1,121 | 4,900 |
| 2015/08/28 | 1,099 | 1,124 | 1,099 | 1,114 | 7,800 |
| 2015/08/27 | 1,118 | 1,120 | 1,111 | 1,114 | 3,700 |
| 2015/08/26 | 1,118 | 1,120 | 1,090 | 1,115 | 6,900 |
| 2015/08/25 | 1,094 | 1,120 | 1,076 | 1,092 | 13,100 |
| 2015/08/24 | 1,125 | 1,163 | 1,115 | 1,118 | 17,800 |
| 2015/08/21 | 1,150 | 1,150 | 1,132 | 1,132 | 6,400 |
| 2015/08/20 | 1,163 | 1,163 | 1,153 | 1,153 | 5,000 |
| 2015/08/19 | 1,170 | 1,170 | 1,160 | 1,161 | 6,800 |
| 2015/08/18 | 1,178 | 1,178 | 1,172 | 1,172 | 5,200 |
| 2015/08/17 | 1,166 | 1,171 | 1,163 | 1,170 | 5,400 |
| 2015/08/14 | 1,165 | 1,169 | 1,163 | 1,166 | 3,000 |
| 2015/08/13 | 1,163 | 1,169 | 1,161 | 1,165 | 6,100 |
| 2015/08/12 | 1,173 | 1,173 | 1,164 | 1,165 | 5,000 |
| 2015/08/11 | 1,180 | 1,180 | 1,167 | 1,171 | 5,600 |
| 2015/08/10 | 1,169 | 1,178 | 1,168 | 1,178 | 8,000 |
| 2015/08/07 | 1,168 | 1,168 | 1,161 | 1,167 | 3,600 |
| 2015/08/06 | 1,161 | 1,167 | 1,161 | 1,161 | 6,100 |
| 2015/08/05 | 1,162 | 1,165 | 1,160 | 1,161 | 6,400 |
| 2015/08/04 | 1,166 | 1,169 | 1,161 | 1,163 | 5,200 |
| 2015/08/03 | 1,170 | 1,172 | 1,165 | 1,166 | 8,500 |
| 2015/07/31 | 1,175 | 1,175 | 1,162 | 1,167 | 5,400 |
| 2015/07/30 | 1,166 | 1,177 | 1,164 | 1,171 | 6,200 |
| 2015/07/29 | 1,176 | 1,185 | 1,163 | 1,174 | 13,700 |
| 2015/07/28 | 1,168 | 1,173 | 1,143 | 1,163 | 27,800 |
| 2015/07/27 | 1,149 | 1,210 | 1,137 | 1,176 | 82,200 |
| 2015/07/24 | 1,127 | 1,142 | 1,125 | 1,136 | 9,200 |
| 2015/07/23 | 1,123 | 1,127 | 1,122 | 1,127 | 4,500 |
| 2015/07/22 | 1,125 | 1,126 | 1,123 | 1,123 | 3,500 |
| 2015/07/21 | 1,123 | 1,127 | 1,123 | 1,127 | 4,200 |
| 2015/07/17 | 1,125 | 1,126 | 1,121 | 1,121 | 4,000 |
| 2015/07/16 | 1,123 | 1,123 | 1,116 | 1,123 | 5,200 |
| 2015/07/15 | 1,119 | 1,123 | 1,119 | 1,123 | 4,200 |
| 2015/07/14 | 1,124 | 1,124 | 1,118 | 1,121 | 6,400 |
| 2015/07/13 | 1,109 | 1,112 | 1,107 | 1,108 | 4,600 |
| 2015/07/10 | 1,105 | 1,112 | 1,100 | 1,109 | 5,300 |
| 2015/07/09 | 1,107 | 1,111 | 1,100 | 1,102 | 11,300 |
| 2015/07/08 | 1,121 | 1,123 | 1,112 | 1,112 | 12,200 |
| 2015/07/07 | 1,120 | 1,127 | 1,120 | 1,121 | 4,700 |
| 2015/07/06 | 1,119 | 1,125 | 1,118 | 1,118 | 5,600 |
| 2015/07/03 | 1,127 | 1,127 | 1,120 | 1,120 | 5,500 |
| 2015/07/02 | 1,130 | 1,130 | 1,122 | 1,124 | 4,600 |
| 2015/07/01 | 1,128 | 1,128 | 1,120 | 1,121 | 8,800 |
| 2015/06/30 | 1,120 | 1,125 | 1,118 | 1,119 | 3,000 |
| 2015/06/29 | 1,125 | 1,125 | 1,118 | 1,118 | 9,500 |
| 2015/06/26 | 1,130 | 1,130 | 1,122 | 1,126 | 6,700 |
| 2015/06/25 | 1,129 | 1,129 | 1,122 | 1,127 | 8,700 |
| 2015/06/24 | 1,126 | 1,127 | 1,119 | 1,126 | 6,000 |
| 2015/06/23 | 1,125 | 1,126 | 1,119 | 1,126 | 7,100 |
| 2015/06/22 | 1,123 | 1,125 | 1,118 | 1,123 | 7,600 |
| 2015/06/19 | 1,123 | 1,125 | 1,119 | 1,123 | 6,900 |
| 2015/06/18 | 1,120 | 1,124 | 1,117 | 1,118 | 8,100 |
| 2015/06/17 | 1,119 | 1,122 | 1,118 | 1,120 | 7,800 |
| 2015/06/16 | 1,124 | 1,124 | 1,119 | 1,119 | 4,100 |
| 2015/06/15 | 1,121 | 1,126 | 1,117 | 1,124 | 10,500 |
| 2015/06/12 | 1,120 | 1,123 | 1,117 | 1,117 | 7,900 |
| 2015/06/11 | 1,118 | 1,120 | 1,117 | 1,120 | 1,800 |
| 2015/06/10 | 1,116 | 1,120 | 1,116 | 1,116 | 3,000 |
| 2015/06/09 | 1,118 | 1,121 | 1,116 | 1,116 | 4,300 |
| 2015/06/08 | 1,123 | 1,124 | 1,118 | 1,118 | 6,400 |
| 2015/06/05 | 1,127 | 1,127 | 1,118 | 1,123 | 7,200 |
| 2015/06/04 | 1,126 | 1,126 | 1,119 | 1,119 | 7,400 |
| 2015/06/03 | 1,120 | 1,126 | 1,119 | 1,120 | 5,800 |
| 2015/06/02 | 1,117 | 1,125 | 1,116 | 1,122 | 5,300 |
| 2015/06/01 | 1,119 | 1,121 | 1,112 | 1,117 | 11,600 |
| 2015/05/29 | 1,113 | 1,119 | 1,113 | 1,117 | 8,800 |
| 2015/05/28 | 1,116 | 1,120 | 1,116 | 1,119 | 8,400 |
| 2015/05/27 | 1,116 | 1,118 | 1,114 | 1,115 | 6,500 |
| 2015/05/26 | 1,117 | 1,119 | 1,115 | 1,116 | 6,600 |
| 2015/05/25 | 1,114 | 1,117 | 1,112 | 1,113 | 9,500 |
| 2015/05/22 | 1,109 | 1,113 | 1,109 | 1,113 | 5,900 |
| 2015/05/21 | 1,110 | 1,114 | 1,110 | 1,113 | 3,900 |
| 2015/05/20 | 1,118 | 1,118 | 1,107 | 1,112 | 21,100 |
| 2015/05/19 | 1,117 | 1,117 | 1,114 | 1,116 | 4,400 |
| 2015/05/18 | 1,115 | 1,118 | 1,111 | 1,113 | 4,500 |
| 2015/05/15 | 1,108 | 1,116 | 1,108 | 1,110 | 5,000 |
| 2015/05/14 | 1,111 | 1,114 | 1,109 | 1,109 | 8,500 |
| 2015/05/13 | 1,116 | 1,116 | 1,111 | 1,112 | 4,600 |
| 2015/05/12 | 1,125 | 1,125 | 1,111 | 1,115 | 7,800 |
| 2015/05/11 | 1,119 | 1,123 | 1,116 | 1,116 | 7,800 |
| 2015/05/08 | 1,113 | 1,117 | 1,113 | 1,115 | 3,300 |
| 2015/05/07 | 1,113 | 1,119 | 1,112 | 1,112 | 7,200 |
| 2015/05/01 | 1,113 | 1,118 | 1,113 | 1,115 | 6,500 |
| 2015/04/30 | 1,116 | 1,116 | 1,111 | 1,114 | 6,000 |
| 2015/04/28 | 1,113 | 1,123 | 1,109 | 1,116 | 13,500 |
| 2015/04/27 | 1,107 | 1,126 | 1,107 | 1,113 | 19,200 |
| 2015/04/24 | 1,111 | 1,149 | 1,106 | 1,106 | 20,600 |
| 2015/04/23 | 1,110 | 1,114 | 1,109 | 1,109 | 6,500 |
| 2015/04/22 | 1,115 | 1,116 | 1,107 | 1,108 | 7,700 |
| 2015/04/21 | 1,107 | 1,120 | 1,106 | 1,109 | 10,900 |
| 2015/04/20 | 1,130 | 1,133 | 1,102 | 1,106 | 26,500 |
| 2015/04/17 | 1,146 | 1,156 | 1,059 | 1,126 | 45,800 |
| 2015/04/16 | 1,149 | 1,159 | 1,148 | 1,149 | 5,500 |
| 2015/04/15 | 1,145 | 1,161 | 1,145 | 1,149 | 4,600 |
| 2015/04/14 | 1,149 | 1,160 | 1,149 | 1,155 | 4,400 |
| 2015/04/13 | 1,152 | 1,156 | 1,150 | 1,150 | 5,500 |
| 2015/04/10 | 1,160 | 1,163 | 1,150 | 1,151 | 8,200 |
| 2015/04/09 | 1,159 | 1,163 | 1,156 | 1,160 | 2,800 |
| 2015/04/08 | 1,159 | 1,162 | 1,152 | 1,158 | 11,500 |
| 2015/04/07 | 1,144 | 1,164 | 1,143 | 1,149 | 9,600 |
| 2015/04/06 | 1,151 | 1,151 | 1,138 | 1,149 | 13,900 |
| 2015/04/03 | 1,144 | 1,150 | 1,139 | 1,147 | 13,700 |
| 2015/04/02 | 1,140 | 1,145 | 1,132 | 1,137 | 13,700 |
| 2015/04/01 | 1,140 | 1,145 | 1,135 | 1,140 | 11,400 |
| 2015/03/31 | 1,156 | 1,156 | 1,145 | 1,147 | 10,800 |
| 2015/03/30 | 1,155 | 1,163 | 1,150 | 1,156 | 13,800 |
| 2015/03/27 | 1,157 | 1,169 | 1,155 | 1,155 | 31,000 |
| 2015/03/26 | 1,205 | 1,208 | 1,200 | 1,204 | 52,200 |
| 2015/03/25 | 1,204 | 1,206 | 1,202 | 1,206 | 13,300 |
| 2015/03/24 | 1,199 | 1,205 | 1,199 | 1,204 | 14,100 |
| 2015/03/23 | 1,198 | 1,200 | 1,196 | 1,199 | 16,600 |
| 2015/03/20 | 1,194 | 1,196 | 1,193 | 1,196 | 10,200 |
| 2015/03/19 | 1,194 | 1,197 | 1,192 | 1,194 | 9,900 |
| 2015/03/18 | 1,194 | 1,197 | 1,191 | 1,194 | 10,000 |
| 2015/03/17 | 1,195 | 1,195 | 1,190 | 1,191 | 11,000 |
| 2015/03/16 | 1,195 | 1,196 | 1,189 | 1,191 | 12,600 |
| 2015/03/13 | 1,199 | 1,199 | 1,189 | 1,189 | 16,800 |
| 2015/03/12 | 1,187 | 1,199 | 1,187 | 1,196 | 18,900 |
| 2015/03/11 | 1,188 | 1,197 | 1,186 | 1,187 | 12,100 |
| 2015/03/10 | 1,195 | 1,195 | 1,185 | 1,191 | 12,700 |
| 2015/03/09 | 1,180 | 1,191 | 1,178 | 1,189 | 10,900 |
| 2015/03/06 | 1,175 | 1,181 | 1,175 | 1,179 | 7,900 |
| 2015/03/05 | 1,175 | 1,175 | 1,169 | 1,175 | 6,800 |
| 2015/03/04 | 1,168 | 1,175 | 1,167 | 1,169 | 10,600 |
| 2015/03/03 | 1,167 | 1,169 | 1,167 | 1,168 | 6,800 |
| 2015/03/02 | 1,164 | 1,168 | 1,163 | 1,167 | 6,600 |
| 2015/02/27 | 1,169 | 1,169 | 1,163 | 1,164 | 11,000 |
| 2015/02/26 | 1,160 | 1,165 | 1,160 | 1,165 | 11,900 |
| 2015/02/25 | 1,150 | 1,157 | 1,148 | 1,157 | 8,000 |
| 2015/02/24 | 1,145 | 1,153 | 1,145 | 1,148 | 9,800 |
| 2015/02/23 | 1,139 | 1,147 | 1,139 | 1,143 | 8,700 |
| 2015/02/20 | 1,135 | 1,139 | 1,133 | 1,139 | 9,700 |
| 2015/02/19 | 1,139 | 1,139 | 1,135 | 1,138 | 6,100 |
| 2015/02/18 | 1,139 | 1,139 | 1,133 | 1,133 | 9,000 |
| 2015/02/17 | 1,125 | 1,138 | 1,124 | 1,133 | 13,700 |
| 2015/02/16 | 1,127 | 1,131 | 1,122 | 1,128 | 9,100 |
| 2015/02/13 | 1,130 | 1,130 | 1,123 | 1,123 | 10,400 |
| 2015/02/12 | 1,128 | 1,130 | 1,126 | 1,126 | 7,000 |
| 2015/02/10 | 1,125 | 1,125 | 1,124 | 1,124 | 8,600 |
| 2015/02/09 | 1,128 | 1,129 | 1,124 | 1,127 | 5,000 |
| 2015/02/06 | 1,126 | 1,127 | 1,124 | 1,125 | 3,700 |
| 2015/02/05 | 1,126 | 1,128 | 1,121 | 1,124 | 4,700 |
| 2015/02/04 | 1,129 | 1,133 | 1,121 | 1,125 | 10,200 |
| 2015/02/03 | 1,132 | 1,132 | 1,125 | 1,125 | 3,800 |
| 2015/02/02 | 1,127 | 1,130 | 1,126 | 1,128 | 4,400 |
| 2015/01/30 | 1,132 | 1,132 | 1,128 | 1,131 | 2,800 |
| 2015/01/29 | 1,124 | 1,129 | 1,121 | 1,124 | 6,700 |
| 2015/01/28 | 1,130 | 1,132 | 1,116 | 1,124 | 7,500 |
| 2015/01/27 | 1,128 | 1,130 | 1,124 | 1,129 | 4,500 |
| 2015/01/26 | 1,127 | 1,127 | 1,122 | 1,127 | 5,700 |
| 2015/01/23 | 1,127 | 1,129 | 1,125 | 1,128 | 3,000 |
| 2015/01/22 | 1,120 | 1,127 | 1,120 | 1,127 | 2,600 |
| 2015/01/21 | 1,125 | 1,127 | 1,120 | 1,120 | 5,000 |
| 2015/01/20 | 1,117 | 1,125 | 1,117 | 1,125 | 5,100 |
| 2015/01/19 | 1,122 | 1,123 | 1,117 | 1,117 | 2,900 |
| 2015/01/16 | 1,120 | 1,130 | 1,120 | 1,122 | 5,100 |
| 2015/01/15 | 1,118 | 1,131 | 1,118 | 1,126 | 3,000 |
| 2015/01/14 | 1,123 | 1,129 | 1,117 | 1,117 | 2,900 |
| 2015/01/13 | 1,120 | 1,125 | 1,113 | 1,123 | 7,600 |
| 2015/01/09 | 1,130 | 1,134 | 1,126 | 1,127 | 4,800 |
| 2015/01/08 | 1,130 | 1,134 | 1,123 | 1,130 | 3,800 |
| 2015/01/07 | 1,124 | 1,132 | 1,123 | 1,130 | 3,800 |
| 2015/01/06 | 1,132 | 1,133 | 1,124 | 1,124 | 5,300 |
| 2015/01/05 | 1,128 | 1,133 | 1,127 | 1,130 | 5,700 |