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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,234 | 1,238 | 1,231 | 1,233 | 5,700 |
| 2016/12/29 | 1,230 | 1,235 | 1,229 | 1,235 | 4,500 |
| 2016/12/28 | 1,230 | 1,233 | 1,230 | 1,230 | 3,900 |
| 2016/12/27 | 1,229 | 1,230 | 1,226 | 1,230 | 4,300 |
| 2016/12/26 | 1,230 | 1,230 | 1,226 | 1,229 | 7,000 |
| 2016/12/22 | 1,230 | 1,230 | 1,222 | 1,230 | 6,000 |
| 2016/12/21 | 1,230 | 1,230 | 1,224 | 1,228 | 4,100 |
| 2016/12/20 | 1,220 | 1,232 | 1,220 | 1,230 | 9,800 |
| 2016/12/19 | 1,216 | 1,228 | 1,216 | 1,220 | 10,900 |
| 2016/12/16 | 1,220 | 1,221 | 1,212 | 1,215 | 6,600 |
| 2016/12/15 | 1,216 | 1,219 | 1,215 | 1,216 | 5,000 |
| 2016/12/14 | 1,212 | 1,218 | 1,210 | 1,213 | 6,900 |
| 2016/12/13 | 1,206 | 1,215 | 1,206 | 1,212 | 8,700 |
| 2016/12/12 | 1,206 | 1,207 | 1,199 | 1,206 | 8,200 |
| 2016/12/09 | 1,190 | 1,197 | 1,190 | 1,196 | 7,500 |
| 2016/12/08 | 1,200 | 1,200 | 1,190 | 1,192 | 8,000 |
| 2016/12/07 | 1,197 | 1,198 | 1,192 | 1,195 | 2,600 |
| 2016/12/06 | 1,194 | 1,197 | 1,192 | 1,197 | 2,600 |
| 2016/12/05 | 1,197 | 1,197 | 1,192 | 1,194 | 3,800 |
| 2016/12/02 | 1,197 | 1,200 | 1,197 | 1,198 | 3,700 |
| 2016/12/01 | 1,197 | 1,200 | 1,195 | 1,197 | 9,100 |
| 2016/11/30 | 1,194 | 1,195 | 1,189 | 1,192 | 2,500 |
| 2016/11/29 | 1,191 | 1,194 | 1,188 | 1,190 | 3,200 |
| 2016/11/28 | 1,194 | 1,194 | 1,189 | 1,191 | 3,500 |
| 2016/11/25 | 1,188 | 1,192 | 1,188 | 1,190 | 7,600 |
| 2016/11/24 | 1,188 | 1,188 | 1,181 | 1,184 | 4,700 |
| 2016/11/22 | 1,170 | 1,186 | 1,168 | 1,181 | 5,900 |
| 2016/11/21 | 1,162 | 1,169 | 1,162 | 1,169 | 3,800 |
| 2016/11/18 | 1,162 | 1,164 | 1,160 | 1,162 | 3,500 |
| 2016/11/17 | 1,151 | 1,162 | 1,151 | 1,162 | 4,000 |
| 2016/11/16 | 1,155 | 1,155 | 1,153 | 1,155 | 2,700 |
| 2016/11/15 | 1,149 | 1,153 | 1,148 | 1,149 | 2,600 |
| 2016/11/14 | 1,145 | 1,154 | 1,145 | 1,149 | 6,900 |
| 2016/11/11 | 1,149 | 1,149 | 1,144 | 1,145 | 2,000 |
| 2016/11/10 | 1,144 | 1,147 | 1,140 | 1,140 | 5,700 |
| 2016/11/09 | 1,154 | 1,155 | 1,129 | 1,132 | 9,700 |
| 2016/11/08 | 1,150 | 1,150 | 1,144 | 1,148 | 2,200 |
| 2016/11/07 | 1,150 | 1,150 | 1,146 | 1,146 | 4,100 |
| 2016/11/04 | 1,150 | 1,150 | 1,135 | 1,147 | 4,500 |
| 2016/11/02 | 1,157 | 1,160 | 1,142 | 1,142 | 11,800 |
| 2016/11/01 | 1,166 | 1,166 | 1,156 | 1,157 | 2,000 |
| 2016/10/31 | 1,176 | 1,183 | 1,120 | 1,152 | 34,400 |
| 2016/10/28 | 1,180 | 1,187 | 1,175 | 1,179 | 12,300 |
| 2016/10/27 | 1,172 | 1,183 | 1,165 | 1,177 | 9,200 |
| 2016/10/26 | 1,168 | 1,172 | 1,163 | 1,172 | 5,100 |
| 2016/10/25 | 1,164 | 1,166 | 1,162 | 1,166 | 1,900 |
| 2016/10/24 | 1,161 | 1,164 | 1,160 | 1,164 | 3,000 |
| 2016/10/21 | 1,161 | 1,161 | 1,159 | 1,160 | 800 |
| 2016/10/20 | 1,158 | 1,162 | 1,155 | 1,160 | 1,500 |
| 2016/10/19 | 1,159 | 1,159 | 1,150 | 1,153 | 2,100 |
| 2016/10/18 | 1,154 | 1,160 | 1,154 | 1,156 | 1,500 |
| 2016/10/17 | 1,160 | 1,160 | 1,151 | 1,154 | 1,500 |
| 2016/10/14 | 1,150 | 1,162 | 1,150 | 1,156 | 1,100 |
| 2016/10/13 | 1,150 | 1,156 | 1,150 | 1,151 | 3,400 |
| 2016/10/12 | 1,154 | 1,162 | 1,153 | 1,155 | 3,700 |
| 2016/10/11 | 1,162 | 1,165 | 1,157 | 1,160 | 3,500 |
| 2016/10/07 | 1,167 | 1,170 | 1,159 | 1,162 | 2,300 |
| 2016/10/06 | 1,167 | 1,176 | 1,165 | 1,167 | 3,800 |
| 2016/10/05 | 1,165 | 1,166 | 1,162 | 1,166 | 2,700 |
| 2016/10/04 | 1,162 | 1,165 | 1,156 | 1,160 | 4,200 |
| 2016/10/03 | 1,161 | 1,163 | 1,159 | 1,162 | 1,700 |
| 2016/09/30 | 1,159 | 1,163 | 1,156 | 1,161 | 4,000 |
| 2016/09/29 | 1,157 | 1,166 | 1,157 | 1,163 | 2,900 |
| 2016/09/28 | 1,150 | 1,170 | 1,150 | 1,170 | 3,300 |
| 2016/09/27 | 1,150 | 1,160 | 1,150 | 1,159 | 3,500 |
| 2016/09/26 | 1,162 | 1,162 | 1,148 | 1,157 | 3,800 |
| 2016/09/23 | 1,150 | 1,158 | 1,147 | 1,158 | 2,700 |
| 2016/09/21 | 1,142 | 1,152 | 1,142 | 1,150 | 3,200 |
| 2016/09/20 | 1,138 | 1,150 | 1,138 | 1,142 | 2,800 |
| 2016/09/16 | 1,149 | 1,150 | 1,142 | 1,142 | 3,400 |
| 2016/09/15 | 1,127 | 1,190 | 1,127 | 1,165 | 8,400 |
| 2016/09/14 | 1,128 | 1,135 | 1,128 | 1,133 | 1,800 |
| 2016/09/13 | 1,128 | 1,131 | 1,127 | 1,129 | 3,400 |
| 2016/09/12 | 1,130 | 1,135 | 1,128 | 1,131 | 1,600 |
| 2016/09/09 | 1,139 | 1,139 | 1,129 | 1,133 | 4,200 |
| 2016/09/08 | 1,130 | 1,137 | 1,130 | 1,135 | 2,200 |
| 2016/09/07 | 1,129 | 1,134 | 1,128 | 1,134 | 3,600 |
| 2016/09/06 | 1,128 | 1,137 | 1,128 | 1,134 | 2,600 |
| 2016/09/05 | 1,137 | 1,137 | 1,131 | 1,134 | 2,900 |
| 2016/09/02 | 1,123 | 1,134 | 1,122 | 1,134 | 3,100 |
| 2016/09/01 | 1,122 | 1,126 | 1,122 | 1,126 | 5,000 |
| 2016/08/31 | 1,126 | 1,135 | 1,126 | 1,133 | 2,100 |
| 2016/08/30 | 1,128 | 1,129 | 1,127 | 1,128 | 1,400 |
| 2016/08/29 | 1,131 | 1,138 | 1,126 | 1,128 | 2,900 |
| 2016/08/26 | 1,126 | 1,131 | 1,124 | 1,126 | 3,400 |
| 2016/08/25 | 1,126 | 1,131 | 1,126 | 1,130 | 1,500 |
| 2016/08/24 | 1,130 | 1,133 | 1,129 | 1,130 | 1,800 |
| 2016/08/23 | 1,122 | 1,134 | 1,122 | 1,130 | 2,700 |
| 2016/08/22 | 1,124 | 1,135 | 1,123 | 1,125 | 3,600 |
| 2016/08/19 | 1,120 | 1,134 | 1,120 | 1,126 | 2,300 |
| 2016/08/18 | 1,123 | 1,131 | 1,122 | 1,124 | 2,700 |
| 2016/08/17 | 1,128 | 1,150 | 1,125 | 1,128 | 5,200 |
| 2016/08/16 | 1,140 | 1,148 | 1,127 | 1,128 | 4,000 |
| 2016/08/15 | 1,137 | 1,144 | 1,137 | 1,141 | 2,200 |
| 2016/08/12 | 1,129 | 1,143 | 1,129 | 1,142 | 4,100 |
| 2016/08/10 | 1,125 | 1,135 | 1,125 | 1,129 | 2,300 |
| 2016/08/09 | 1,125 | 1,131 | 1,124 | 1,131 | 2,500 |
| 2016/08/08 | 1,125 | 1,130 | 1,124 | 1,127 | 4,300 |
| 2016/08/05 | 1,136 | 1,138 | 1,126 | 1,128 | 6,100 |
| 2016/08/04 | 1,127 | 1,139 | 1,127 | 1,136 | 5,200 |
| 2016/08/03 | 1,122 | 1,136 | 1,122 | 1,126 | 9,500 |
| 2016/08/02 | 1,150 | 1,152 | 1,137 | 1,137 | 6,200 |
| 2016/08/01 | 1,156 | 1,162 | 1,150 | 1,152 | 4,900 |
| 2016/07/29 | 1,165 | 1,167 | 1,155 | 1,162 | 10,000 |
| 2016/07/28 | 1,165 | 1,168 | 1,146 | 1,166 | 10,900 |
| 2016/07/27 | 1,167 | 1,170 | 1,166 | 1,170 | 2,000 |
| 2016/07/26 | 1,169 | 1,174 | 1,168 | 1,171 | 6,700 |
| 2016/07/25 | 1,177 | 1,179 | 1,167 | 1,171 | 4,400 |
| 2016/07/22 | 1,165 | 1,178 | 1,165 | 1,178 | 3,400 |
| 2016/07/21 | 1,163 | 1,175 | 1,163 | 1,175 | 3,000 |
| 2016/07/20 | 1,165 | 1,173 | 1,164 | 1,172 | 2,400 |
| 2016/07/19 | 1,166 | 1,173 | 1,166 | 1,173 | 3,900 |
| 2016/07/15 | 1,171 | 1,173 | 1,164 | 1,169 | 3,400 |
| 2016/07/14 | 1,165 | 1,175 | 1,165 | 1,171 | 2,300 |
| 2016/07/13 | 1,170 | 1,175 | 1,169 | 1,175 | 3,500 |
| 2016/07/12 | 1,168 | 1,173 | 1,166 | 1,169 | 5,500 |
| 2016/07/11 | 1,158 | 1,171 | 1,158 | 1,169 | 11,200 |
| 2016/07/08 | 1,170 | 1,170 | 1,158 | 1,158 | 4,700 |
| 2016/07/07 | 1,168 | 1,171 | 1,166 | 1,170 | 4,900 |
| 2016/07/06 | 1,174 | 1,175 | 1,168 | 1,170 | 4,200 |
| 2016/07/05 | 1,175 | 1,176 | 1,168 | 1,174 | 5,800 |
| 2016/07/04 | 1,167 | 1,175 | 1,167 | 1,172 | 4,300 |
| 2016/07/01 | 1,172 | 1,172 | 1,162 | 1,165 | 5,900 |
| 2016/06/30 | 1,170 | 1,172 | 1,151 | 1,165 | 6,200 |
| 2016/06/29 | 1,176 | 1,177 | 1,168 | 1,175 | 3,300 |
| 2016/06/28 | 1,155 | 1,175 | 1,152 | 1,174 | 6,200 |
| 2016/06/27 | 1,154 | 1,166 | 1,090 | 1,166 | 11,200 |
| 2016/06/24 | 1,169 | 1,173 | 1,119 | 1,130 | 16,000 |
| 2016/06/23 | 1,172 | 1,172 | 1,164 | 1,169 | 3,500 |
| 2016/06/22 | 1,161 | 1,172 | 1,161 | 1,172 | 3,200 |
| 2016/06/21 | 1,157 | 1,173 | 1,157 | 1,173 | 3,200 |
| 2016/06/20 | 1,159 | 1,171 | 1,157 | 1,166 | 3,500 |
| 2016/06/17 | 1,150 | 1,163 | 1,111 | 1,149 | 9,700 |
| 2016/06/16 | 1,165 | 1,165 | 1,149 | 1,152 | 8,700 |
| 2016/06/15 | 1,165 | 1,182 | 1,160 | 1,165 | 7,500 |
| 2016/06/14 | 1,185 | 1,191 | 1,171 | 1,179 | 7,000 |
| 2016/06/13 | 1,199 | 1,199 | 1,182 | 1,187 | 10,500 |
| 2016/06/10 | 1,208 | 1,208 | 1,198 | 1,201 | 7,800 |
| 2016/06/09 | 1,204 | 1,207 | 1,195 | 1,201 | 8,600 |
| 2016/06/08 | 1,200 | 1,203 | 1,193 | 1,203 | 4,500 |
| 2016/06/07 | 1,195 | 1,203 | 1,188 | 1,200 | 4,000 |
| 2016/06/06 | 1,191 | 1,195 | 1,182 | 1,195 | 6,200 |
| 2016/06/03 | 1,186 | 1,195 | 1,186 | 1,191 | 3,900 |
| 2016/06/02 | 1,196 | 1,200 | 1,171 | 1,186 | 8,500 |
| 2016/06/01 | 1,202 | 1,209 | 1,196 | 1,200 | 10,400 |
| 2016/05/31 | 1,205 | 1,208 | 1,205 | 1,206 | 1,900 |
| 2016/05/30 | 1,206 | 1,210 | 1,202 | 1,209 | 5,000 |
| 2016/05/27 | 1,200 | 1,216 | 1,194 | 1,211 | 12,400 |
| 2016/05/26 | 1,239 | 1,239 | 1,200 | 1,211 | 17,200 |
| 2016/05/25 | 1,247 | 1,250 | 1,237 | 1,241 | 10,900 |
| 2016/05/24 | 1,247 | 1,249 | 1,238 | 1,247 | 6,700 |
| 2016/05/23 | 1,244 | 1,249 | 1,236 | 1,249 | 11,600 |
| 2016/05/20 | 1,240 | 1,244 | 1,233 | 1,240 | 20,000 |
| 2016/05/19 | 1,225 | 1,235 | 1,203 | 1,224 | 38,900 |
| 2016/05/18 | 1,185 | 1,198 | 1,180 | 1,198 | 4,100 |
| 2016/05/17 | 1,179 | 1,187 | 1,175 | 1,187 | 4,400 |
| 2016/05/16 | 1,181 | 1,184 | 1,175 | 1,179 | 3,700 |
| 2016/05/13 | 1,182 | 1,182 | 1,172 | 1,174 | 3,500 |
| 2016/05/12 | 1,176 | 1,183 | 1,168 | 1,182 | 6,000 |
| 2016/05/11 | 1,201 | 1,201 | 1,186 | 1,192 | 6,000 |
| 2016/05/10 | 1,202 | 1,205 | 1,196 | 1,205 | 6,400 |
| 2016/05/09 | 1,220 | 1,220 | 1,202 | 1,208 | 18,300 |
| 2016/05/06 | 1,189 | 1,192 | 1,175 | 1,191 | 5,800 |
| 2016/05/02 | 1,182 | 1,185 | 1,177 | 1,185 | 5,900 |
| 2016/04/28 | 1,182 | 1,190 | 1,182 | 1,189 | 6,900 |
| 2016/04/27 | 1,179 | 1,192 | 1,179 | 1,191 | 15,200 |
| 2016/04/26 | 1,176 | 1,202 | 1,162 | 1,190 | 23,800 |
| 2016/04/25 | 1,166 | 1,174 | 1,166 | 1,174 | 4,300 |
| 2016/04/22 | 1,175 | 1,175 | 1,164 | 1,173 | 2,500 |
| 2016/04/21 | 1,166 | 1,175 | 1,165 | 1,174 | 6,500 |
| 2016/04/20 | 1,162 | 1,167 | 1,162 | 1,165 | 3,500 |
| 2016/04/19 | 1,159 | 1,167 | 1,158 | 1,166 | 4,900 |
| 2016/04/18 | 1,151 | 1,162 | 1,151 | 1,161 | 2,800 |
| 2016/04/15 | 1,150 | 1,164 | 1,150 | 1,164 | 3,500 |
| 2016/04/14 | 1,151 | 1,162 | 1,149 | 1,161 | 6,300 |
| 2016/04/13 | 1,148 | 1,155 | 1,145 | 1,154 | 2,700 |
| 2016/04/12 | 1,145 | 1,151 | 1,141 | 1,148 | 2,400 |
| 2016/04/11 | 1,156 | 1,156 | 1,146 | 1,152 | 3,000 |
| 2016/04/08 | 1,143 | 1,162 | 1,141 | 1,160 | 6,600 |
| 2016/04/07 | 1,146 | 1,154 | 1,146 | 1,152 | 1,500 |
| 2016/04/06 | 1,153 | 1,159 | 1,144 | 1,157 | 5,700 |
| 2016/04/05 | 1,169 | 1,169 | 1,159 | 1,165 | 6,100 |
| 2016/04/04 | 1,156 | 1,169 | 1,156 | 1,169 | 7,200 |
| 2016/04/01 | 1,153 | 1,165 | 1,149 | 1,157 | 9,200 |
| 2016/03/31 | 1,155 | 1,165 | 1,149 | 1,160 | 7,300 |
| 2016/03/30 | 1,165 | 1,165 | 1,154 | 1,160 | 4,000 |
| 2016/03/29 | 1,159 | 1,168 | 1,147 | 1,165 | 20,400 |
| 2016/03/28 | 1,199 | 1,200 | 1,195 | 1,200 | 37,000 |
| 2016/03/25 | 1,198 | 1,199 | 1,196 | 1,197 | 10,200 |
| 2016/03/24 | 1,200 | 1,200 | 1,190 | 1,198 | 7,100 |
| 2016/03/23 | 1,199 | 1,200 | 1,195 | 1,200 | 3,900 |
| 2016/03/22 | 1,197 | 1,198 | 1,185 | 1,198 | 7,500 |
| 2016/03/18 | 1,194 | 1,200 | 1,181 | 1,199 | 18,200 |
| 2016/03/17 | 1,169 | 1,186 | 1,166 | 1,179 | 17,800 |
| 2016/03/16 | 1,170 | 1,170 | 1,165 | 1,165 | 4,200 |
| 2016/03/15 | 1,172 | 1,172 | 1,167 | 1,170 | 6,900 |
| 2016/03/14 | 1,172 | 1,173 | 1,170 | 1,172 | 6,600 |
| 2016/03/11 | 1,167 | 1,175 | 1,167 | 1,169 | 5,600 |
| 2016/03/10 | 1,160 | 1,167 | 1,160 | 1,167 | 3,300 |
| 2016/03/09 | 1,167 | 1,171 | 1,161 | 1,167 | 3,100 |
| 2016/03/08 | 1,175 | 1,177 | 1,167 | 1,171 | 2,900 |
| 2016/03/07 | 1,172 | 1,172 | 1,166 | 1,172 | 5,200 |
| 2016/03/04 | 1,174 | 1,174 | 1,168 | 1,172 | 4,000 |
| 2016/03/03 | 1,166 | 1,175 | 1,163 | 1,175 | 5,300 |
| 2016/03/02 | 1,173 | 1,177 | 1,170 | 1,173 | 8,200 |
| 2016/03/01 | 1,155 | 1,173 | 1,155 | 1,166 | 8,500 |
| 2016/02/29 | 1,161 | 1,167 | 1,154 | 1,154 | 6,200 |
| 2016/02/26 | 1,160 | 1,165 | 1,157 | 1,157 | 6,600 |
| 2016/02/25 | 1,144 | 1,165 | 1,144 | 1,151 | 7,800 |
| 2016/02/24 | 1,139 | 1,152 | 1,139 | 1,144 | 6,800 |
| 2016/02/23 | 1,145 | 1,150 | 1,138 | 1,139 | 6,700 |
| 2016/02/22 | 1,103 | 1,138 | 1,103 | 1,127 | 7,600 |
| 2016/02/19 | 1,092 | 1,103 | 1,092 | 1,100 | 3,200 |
| 2016/02/18 | 1,094 | 1,108 | 1,088 | 1,099 | 4,600 |
| 2016/02/17 | 1,085 | 1,096 | 1,082 | 1,084 | 5,000 |
| 2016/02/16 | 1,085 | 1,101 | 1,082 | 1,082 | 6,500 |
| 2016/02/15 | 1,122 | 1,122 | 1,071 | 1,084 | 5,700 |
| 2016/02/12 | 1,090 | 1,098 | 1,072 | 1,072 | 7,900 |
| 2016/02/10 | 1,137 | 1,137 | 1,107 | 1,113 | 4,400 |
| 2016/02/09 | 1,146 | 1,146 | 1,135 | 1,140 | 4,500 |
| 2016/02/08 | 1,145 | 1,155 | 1,145 | 1,155 | 2,000 |
| 2016/02/05 | 1,154 | 1,159 | 1,146 | 1,159 | 5,600 |
| 2016/02/04 | 1,155 | 1,157 | 1,145 | 1,154 | 2,800 |
| 2016/02/03 | 1,144 | 1,158 | 1,144 | 1,151 | 3,800 |
| 2016/02/02 | 1,160 | 1,160 | 1,132 | 1,155 | 5,100 |
| 2016/02/01 | 1,159 | 1,168 | 1,154 | 1,164 | 7,300 |
| 2016/01/29 | 1,131 | 1,155 | 1,131 | 1,154 | 5,400 |
| 2016/01/28 | 1,129 | 1,138 | 1,127 | 1,130 | 9,600 |
| 2016/01/27 | 1,114 | 1,165 | 1,114 | 1,127 | 19,500 |
| 2016/01/26 | 1,135 | 1,138 | 1,128 | 1,132 | 3,300 |
| 2016/01/25 | 1,130 | 1,138 | 1,130 | 1,135 | 3,400 |
| 2016/01/22 | 1,088 | 1,130 | 1,088 | 1,130 | 5,400 |
| 2016/01/21 | 1,101 | 1,124 | 1,090 | 1,091 | 10,200 |
| 2016/01/20 | 1,125 | 1,129 | 1,106 | 1,106 | 6,000 |
| 2016/01/19 | 1,134 | 1,135 | 1,121 | 1,121 | 4,400 |
| 2016/01/18 | 1,130 | 1,140 | 1,123 | 1,129 | 5,700 |
| 2016/01/15 | 1,135 | 1,144 | 1,134 | 1,134 | 2,000 |
| 2016/01/14 | 1,133 | 1,139 | 1,132 | 1,132 | 5,000 |
| 2016/01/13 | 1,133 | 1,145 | 1,133 | 1,145 | 5,600 |
| 2016/01/12 | 1,150 | 1,152 | 1,131 | 1,131 | 5,800 |
| 2016/01/08 | 1,155 | 1,164 | 1,151 | 1,151 | 5,100 |
| 2016/01/07 | 1,158 | 1,165 | 1,155 | 1,155 | 3,500 |
| 2016/01/06 | 1,166 | 1,166 | 1,159 | 1,159 | 3,400 |
| 2016/01/05 | 1,170 | 1,173 | 1,164 | 1,166 | 4,800 |
| 2016/01/04 | 1,165 | 1,172 | 1,164 | 1,164 | 4,100 |