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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,201 | 1,210 | 1,201 | 1,207 | 2,200 |
| 2021/12/29 | 1,203 | 1,209 | 1,200 | 1,205 | 4,200 |
| 2021/12/28 | 1,204 | 1,204 | 1,200 | 1,203 | 5,300 |
| 2021/12/27 | 1,206 | 1,206 | 1,200 | 1,204 | 5,300 |
| 2021/12/24 | 1,210 | 1,210 | 1,202 | 1,206 | 3,900 |
| 2021/12/23 | 1,215 | 1,215 | 1,203 | 1,206 | 4,200 |
| 2021/12/22 | 1,216 | 1,216 | 1,210 | 1,210 | 4,000 |
| 2021/12/21 | 1,220 | 1,221 | 1,216 | 1,217 | 2,900 |
| 2021/12/20 | 1,224 | 1,224 | 1,216 | 1,221 | 1,400 |
| 2021/12/17 | 1,224 | 1,224 | 1,220 | 1,224 | 2,100 |
| 2021/12/16 | 1,218 | 1,221 | 1,218 | 1,221 | 1,200 |
| 2021/12/15 | 1,220 | 1,220 | 1,218 | 1,218 | 500 |
| 2021/12/14 | 1,220 | 1,221 | 1,220 | 1,220 | 1,200 |
| 2021/12/13 | 1,219 | 1,223 | 1,219 | 1,222 | 4,000 |
| 2021/12/10 | 1,218 | 1,222 | 1,218 | 1,222 | 1,900 |
| 2021/12/09 | 1,224 | 1,224 | 1,218 | 1,221 | 1,600 |
| 2021/12/08 | 1,221 | 1,224 | 1,219 | 1,224 | 2,100 |
| 2021/12/07 | 1,218 | 1,221 | 1,217 | 1,221 | 1,800 |
| 2021/12/06 | 1,211 | 1,219 | 1,210 | 1,212 | 4,600 |
| 2021/12/03 | 1,213 | 1,223 | 1,210 | 1,223 | 2,200 |
| 2021/12/02 | 1,215 | 1,222 | 1,215 | 1,215 | 1,900 |
| 2021/12/01 | 1,217 | 1,221 | 1,215 | 1,215 | 1,700 |
| 2021/11/30 | 1,227 | 1,227 | 1,214 | 1,214 | 3,400 |
| 2021/11/29 | 1,214 | 1,226 | 1,211 | 1,222 | 4,900 |
| 2021/11/26 | 1,219 | 1,219 | 1,214 | 1,214 | 3,100 |
| 2021/11/25 | 1,219 | 1,219 | 1,216 | 1,219 | 1,300 |
| 2021/11/24 | 1,216 | 1,220 | 1,215 | 1,219 | 1,400 |
| 2021/11/22 | 1,219 | 1,221 | 1,217 | 1,217 | 1,900 |
| 2021/11/19 | 1,216 | 1,221 | 1,216 | 1,216 | 800 |
| 2021/11/18 | 1,216 | 1,221 | 1,216 | 1,216 | 1,100 |
| 2021/11/17 | 1,227 | 1,227 | 1,221 | 1,221 | 800 |
| 2021/11/16 | 1,217 | 1,224 | 1,217 | 1,219 | 1,400 |
| 2021/11/15 | 1,218 | 1,220 | 1,216 | 1,216 | 2,200 |
| 2021/11/12 | 1,215 | 1,218 | 1,214 | 1,218 | 1,700 |
| 2021/11/11 | 1,216 | 1,216 | 1,216 | 1,216 | 600 |
| 2021/11/10 | 1,218 | 1,224 | 1,218 | 1,218 | 900 |
| 2021/11/09 | 1,218 | 1,224 | 1,216 | 1,218 | 2,100 |
| 2021/11/08 | 1,223 | 1,226 | 1,219 | 1,219 | 2,300 |
| 2021/11/05 | 1,220 | 1,222 | 1,217 | 1,222 | 3,100 |
| 2021/11/04 | 1,245 | 1,260 | 1,214 | 1,220 | 21,800 |
| 2021/11/02 | 1,234 | 1,244 | 1,234 | 1,244 | 1,100 |
| 2021/11/01 | 1,227 | 1,229 | 1,223 | 1,229 | 2,100 |
| 2021/10/29 | 1,225 | 1,228 | 1,220 | 1,224 | 1,200 |
| 2021/10/28 | 1,229 | 1,239 | 1,222 | 1,228 | 2,500 |
| 2021/10/27 | 1,236 | 1,236 | 1,226 | 1,228 | 1,600 |
| 2021/10/26 | 1,243 | 1,243 | 1,227 | 1,232 | 2,200 |
| 2021/10/25 | 1,225 | 1,230 | 1,225 | 1,228 | 1,400 |
| 2021/10/22 | 1,226 | 1,227 | 1,225 | 1,225 | 800 |
| 2021/10/21 | 1,226 | 1,228 | 1,226 | 1,227 | 600 |
| 2021/10/20 | 1,225 | 1,238 | 1,223 | 1,228 | 2,200 |
| 2021/10/19 | 1,220 | 1,225 | 1,220 | 1,222 | 700 |
| 2021/10/18 | 1,224 | 1,225 | 1,220 | 1,220 | 1,600 |
| 2021/10/15 | 1,218 | 1,224 | 1,218 | 1,224 | 2,200 |
| 2021/10/14 | 1,215 | 1,224 | 1,215 | 1,220 | 700 |
| 2021/10/13 | 1,218 | 1,220 | 1,215 | 1,220 | 1,900 |
| 2021/10/12 | 1,220 | 1,226 | 1,220 | 1,220 | 1,000 |
| 2021/10/11 | 1,224 | 1,224 | 1,220 | 1,220 | 1,300 |
| 2021/10/08 | 1,231 | 1,231 | 1,216 | 1,224 | 900 |
| 2021/10/07 | 1,219 | 1,222 | 1,216 | 1,216 | 1,000 |
| 2021/10/06 | 1,225 | 1,225 | 1,220 | 1,220 | 1,100 |
| 2021/10/05 | 1,220 | 1,227 | 1,220 | 1,220 | 3,500 |
| 2021/10/04 | 1,235 | 1,235 | 1,226 | 1,228 | 1,500 |
| 2021/10/01 | 1,240 | 1,240 | 1,222 | 1,222 | 3,100 |
| 2021/09/30 | 1,243 | 1,251 | 1,240 | 1,240 | 1,400 |
| 2021/09/29 | 1,246 | 1,258 | 1,243 | 1,243 | 4,300 |
| 2021/09/28 | 1,259 | 1,265 | 1,249 | 1,265 | 3,000 |
| 2021/09/27 | 1,264 | 1,265 | 1,256 | 1,259 | 2,400 |
| 2021/09/24 | 1,252 | 1,256 | 1,246 | 1,256 | 3,000 |
| 2021/09/22 | 1,253 | 1,254 | 1,246 | 1,246 | 1,900 |
| 2021/09/21 | 1,255 | 1,261 | 1,254 | 1,258 | 1,900 |
| 2021/09/17 | 1,261 | 1,264 | 1,256 | 1,264 | 3,800 |
| 2021/09/16 | 1,258 | 1,260 | 1,258 | 1,260 | 2,100 |
| 2021/09/15 | 1,252 | 1,260 | 1,252 | 1,258 | 1,500 |
| 2021/09/14 | 1,251 | 1,261 | 1,251 | 1,261 | 2,700 |
| 2021/09/13 | 1,253 | 1,258 | 1,250 | 1,258 | 2,200 |
| 2021/09/10 | 1,240 | 1,251 | 1,236 | 1,251 | 4,500 |
| 2021/09/09 | 1,236 | 1,244 | 1,236 | 1,244 | 3,400 |
| 2021/09/08 | 1,238 | 1,238 | 1,234 | 1,235 | 3,800 |
| 2021/09/07 | 1,240 | 1,244 | 1,236 | 1,244 | 2,700 |
| 2021/09/06 | 1,240 | 1,240 | 1,234 | 1,240 | 3,000 |
| 2021/09/03 | 1,235 | 1,239 | 1,231 | 1,239 | 3,200 |
| 2021/09/02 | 1,237 | 1,238 | 1,233 | 1,234 | 900 |
| 2021/09/01 | 1,230 | 1,238 | 1,230 | 1,238 | 1,600 |
| 2021/08/31 | 1,238 | 1,239 | 1,235 | 1,235 | 900 |
| 2021/08/30 | 1,235 | 1,239 | 1,230 | 1,239 | 1,200 |
| 2021/08/27 | 1,234 | 1,234 | 1,223 | 1,234 | 2,100 |
| 2021/08/26 | 1,234 | 1,234 | 1,223 | 1,234 | 2,800 |
| 2021/08/25 | 1,228 | 1,234 | 1,226 | 1,234 | 1,300 |
| 2021/08/24 | 1,226 | 1,226 | 1,221 | 1,226 | 1,400 |
| 2021/08/23 | 1,223 | 1,227 | 1,217 | 1,226 | 1,300 |
| 2021/08/20 | 1,218 | 1,223 | 1,218 | 1,223 | 1,500 |
| 2021/08/19 | 1,220 | 1,220 | 1,210 | 1,218 | 1,200 |
| 2021/08/18 | 1,221 | 1,224 | 1,220 | 1,224 | 900 |
| 2021/08/17 | 1,228 | 1,228 | 1,221 | 1,221 | 200 |
| 2021/08/16 | 1,225 | 1,232 | 1,223 | 1,223 | 1,600 |
| 2021/08/13 | 1,230 | 1,230 | 1,224 | 1,224 | 500 |
| 2021/08/12 | 1,227 | 1,233 | 1,226 | 1,233 | 1,300 |
| 2021/08/11 | 1,226 | 1,226 | 1,222 | 1,226 | 1,000 |
| 2021/08/10 | 1,235 | 1,235 | 1,226 | 1,226 | 1,200 |
| 2021/08/06 | 1,233 | 1,233 | 1,228 | 1,228 | 600 |
| 2021/08/05 | 1,220 | 1,230 | 1,218 | 1,222 | 2,900 |
| 2021/08/04 | 1,228 | 1,230 | 1,222 | 1,230 | 1,600 |
| 2021/08/03 | 1,232 | 1,235 | 1,222 | 1,222 | 900 |
| 2021/08/02 | 1,220 | 1,237 | 1,220 | 1,232 | 1,600 |
| 2021/07/30 | 1,225 | 1,230 | 1,221 | 1,222 | 1,000 |
| 2021/07/29 | 1,255 | 1,255 | 1,232 | 1,232 | 2,200 |
| 2021/07/28 | 1,236 | 1,236 | 1,235 | 1,236 | 800 |
| 2021/07/27 | 1,234 | 1,237 | 1,234 | 1,237 | 900 |
| 2021/07/26 | 1,235 | 1,236 | 1,226 | 1,234 | 4,000 |
| 2021/07/21 | 1,227 | 1,228 | 1,224 | 1,225 | 1,200 |
| 2021/07/20 | 1,210 | 1,226 | 1,210 | 1,217 | 2,000 |
| 2021/07/19 | 1,230 | 1,230 | 1,210 | 1,210 | 2,200 |
| 2021/07/16 | 1,217 | 1,218 | 1,213 | 1,215 | 1,400 |
| 2021/07/15 | 1,217 | 1,217 | 1,217 | 1,217 | 700 |
| 2021/07/14 | 1,228 | 1,230 | 1,215 | 1,215 | 900 |
| 2021/07/13 | 1,228 | 1,228 | 1,225 | 1,225 | 1,100 |
| 2021/07/12 | 1,222 | 1,226 | 1,217 | 1,225 | 1,200 |
| 2021/07/09 | 1,215 | 1,223 | 1,214 | 1,214 | 2,500 |
| 2021/07/08 | 1,228 | 1,228 | 1,214 | 1,214 | 3,000 |
| 2021/07/07 | 1,218 | 1,225 | 1,214 | 1,220 | 2,300 |
| 2021/07/06 | 1,227 | 1,227 | 1,220 | 1,220 | 600 |
| 2021/07/05 | 1,225 | 1,227 | 1,220 | 1,227 | 2,500 |
| 2021/07/02 | 1,222 | 1,222 | 1,215 | 1,220 | 1,400 |
| 2021/07/01 | 1,227 | 1,228 | 1,216 | 1,216 | 4,100 |
| 2021/06/30 | 1,216 | 1,222 | 1,216 | 1,222 | 1,300 |
| 2021/06/29 | 1,223 | 1,224 | 1,216 | 1,216 | 1,900 |
| 2021/06/28 | 1,222 | 1,222 | 1,217 | 1,222 | 1,700 |
| 2021/06/25 | 1,213 | 1,218 | 1,213 | 1,218 | 1,800 |
| 2021/06/24 | 1,213 | 1,216 | 1,210 | 1,212 | 500 |
| 2021/06/23 | 1,212 | 1,213 | 1,208 | 1,213 | 1,400 |
| 2021/06/22 | 1,207 | 1,213 | 1,205 | 1,212 | 1,800 |
| 2021/06/21 | 1,210 | 1,210 | 1,204 | 1,204 | 3,300 |
| 2021/06/18 | 1,209 | 1,214 | 1,209 | 1,210 | 1,300 |
| 2021/06/17 | 1,214 | 1,214 | 1,210 | 1,210 | 900 |
| 2021/06/16 | 1,214 | 1,218 | 1,214 | 1,214 | 600 |
| 2021/06/15 | 1,215 | 1,218 | 1,211 | 1,211 | 1,000 |
| 2021/06/14 | 1,219 | 1,219 | 1,211 | 1,211 | 600 |
| 2021/06/11 | 1,219 | 1,219 | 1,215 | 1,215 | 2,500 |
| 2021/06/10 | 1,216 | 1,216 | 1,214 | 1,214 | 800 |
| 2021/06/09 | 1,214 | 1,217 | 1,214 | 1,216 | 900 |
| 2021/06/08 | 1,213 | 1,214 | 1,209 | 1,214 | 500 |
| 2021/06/07 | 1,210 | 1,214 | 1,210 | 1,210 | 2,000 |
| 2021/06/04 | 1,211 | 1,212 | 1,206 | 1,210 | 2,000 |
| 2021/06/03 | 1,207 | 1,211 | 1,205 | 1,208 | 1,100 |
| 2021/06/02 | 1,208 | 1,210 | 1,207 | 1,207 | 1,100 |
| 2021/06/01 | 1,210 | 1,214 | 1,208 | 1,210 | 1,200 |
| 2021/05/31 | 1,220 | 1,220 | 1,210 | 1,210 | 2,500 |
| 2021/05/28 | 1,205 | 1,220 | 1,205 | 1,220 | 2,300 |
| 2021/05/27 | 1,213 | 1,219 | 1,205 | 1,205 | 1,200 |
| 2021/05/26 | 1,216 | 1,216 | 1,206 | 1,207 | 2,100 |
| 2021/05/25 | 1,202 | 1,217 | 1,202 | 1,212 | 5,100 |
| 2021/05/24 | 1,241 | 1,241 | 1,223 | 1,232 | 2,200 |
| 2021/05/21 | 1,239 | 1,239 | 1,230 | 1,232 | 1,300 |
| 2021/05/20 | 1,241 | 1,241 | 1,239 | 1,239 | 1,700 |
| 2021/05/19 | 1,237 | 1,240 | 1,237 | 1,240 | 2,100 |
| 2021/05/18 | 1,236 | 1,237 | 1,235 | 1,237 | 2,200 |
| 2021/05/17 | 1,231 | 1,233 | 1,222 | 1,233 | 3,100 |
| 2021/05/14 | 1,226 | 1,237 | 1,226 | 1,229 | 1,800 |
| 2021/05/13 | 1,214 | 1,225 | 1,211 | 1,219 | 2,500 |
| 2021/05/12 | 1,202 | 1,230 | 1,202 | 1,214 | 12,000 |
| 2021/05/11 | 1,209 | 1,212 | 1,201 | 1,201 | 2,500 |
| 2021/05/10 | 1,211 | 1,219 | 1,209 | 1,209 | 1,200 |
| 2021/05/07 | 1,211 | 1,220 | 1,211 | 1,211 | 1,500 |
| 2021/05/06 | 1,205 | 1,211 | 1,203 | 1,203 | 2,600 |
| 2021/04/30 | 1,202 | 1,210 | 1,202 | 1,205 | 2,200 |
| 2021/04/28 | 1,216 | 1,217 | 1,201 | 1,201 | 3,600 |
| 2021/04/27 | 1,216 | 1,216 | 1,215 | 1,215 | 800 |
| 2021/04/26 | 1,226 | 1,226 | 1,216 | 1,216 | 2,400 |
| 2021/04/23 | 1,225 | 1,225 | 1,217 | 1,217 | 900 |
| 2021/04/22 | 1,219 | 1,228 | 1,219 | 1,223 | 1,000 |
| 2021/04/21 | 1,225 | 1,225 | 1,211 | 1,216 | 1,900 |
| 2021/04/20 | 1,225 | 1,231 | 1,225 | 1,227 | 1,800 |
| 2021/04/19 | 1,228 | 1,228 | 1,227 | 1,228 | 600 |
| 2021/04/16 | 1,230 | 1,230 | 1,226 | 1,227 | 1,200 |
| 2021/04/15 | 1,226 | 1,229 | 1,226 | 1,229 | 800 |
| 2021/04/14 | 1,235 | 1,235 | 1,228 | 1,229 | 900 |
| 2021/04/13 | 1,236 | 1,236 | 1,227 | 1,230 | 1,000 |
| 2021/04/12 | 1,233 | 1,235 | 1,230 | 1,232 | 800 |
| 2021/04/09 | 1,222 | 1,231 | 1,221 | 1,228 | 2,600 |
| 2021/04/08 | 1,231 | 1,231 | 1,222 | 1,225 | 2,100 |
| 2021/04/07 | 1,232 | 1,232 | 1,225 | 1,231 | 1,900 |
| 2021/04/06 | 1,221 | 1,235 | 1,221 | 1,225 | 3,100 |
| 2021/04/05 | 1,218 | 1,219 | 1,216 | 1,219 | 7,900 |
| 2021/04/02 | 1,229 | 1,229 | 1,220 | 1,223 | 3,400 |
| 2021/04/01 | 1,226 | 1,230 | 1,220 | 1,220 | 6,000 |
| 2021/03/31 | 1,233 | 1,241 | 1,220 | 1,231 | 10,100 |
| 2021/03/30 | 1,282 | 1,290 | 1,251 | 1,253 | 44,100 |
| 2021/03/29 | 1,295 | 1,310 | 1,295 | 1,300 | 51,500 |
| 2021/03/26 | 1,293 | 1,315 | 1,293 | 1,307 | 10,900 |
| 2021/03/25 | 1,285 | 1,298 | 1,282 | 1,293 | 9,800 |
| 2021/03/24 | 1,290 | 1,290 | 1,277 | 1,282 | 7,800 |
| 2021/03/23 | 1,316 | 1,316 | 1,296 | 1,297 | 12,400 |
| 2021/03/22 | 1,310 | 1,317 | 1,308 | 1,316 | 12,100 |
| 2021/03/19 | 1,299 | 1,310 | 1,292 | 1,310 | 11,800 |
| 2021/03/18 | 1,291 | 1,299 | 1,290 | 1,299 | 10,700 |
| 2021/03/17 | 1,295 | 1,295 | 1,291 | 1,295 | 3,800 |
| 2021/03/16 | 1,293 | 1,295 | 1,286 | 1,295 | 7,700 |
| 2021/03/15 | 1,294 | 1,295 | 1,293 | 1,293 | 18,100 |
| 2021/03/12 | 1,296 | 1,296 | 1,286 | 1,294 | 20,300 |
| 2021/03/11 | 1,294 | 1,294 | 1,287 | 1,287 | 7,000 |
| 2021/03/10 | 1,292 | 1,294 | 1,290 | 1,294 | 4,200 |
| 2021/03/09 | 1,287 | 1,291 | 1,281 | 1,291 | 7,700 |
| 2021/03/08 | 1,281 | 1,288 | 1,281 | 1,281 | 9,300 |
| 2021/03/05 | 1,269 | 1,285 | 1,269 | 1,285 | 4,400 |
| 2021/03/04 | 1,270 | 1,275 | 1,264 | 1,275 | 4,800 |
| 2021/03/03 | 1,270 | 1,275 | 1,261 | 1,268 | 5,000 |
| 2021/03/02 | 1,263 | 1,269 | 1,260 | 1,267 | 3,000 |
| 2021/03/01 | 1,253 | 1,263 | 1,252 | 1,263 | 7,400 |
| 2021/02/26 | 1,248 | 1,261 | 1,248 | 1,254 | 6,600 |
| 2021/02/25 | 1,260 | 1,262 | 1,245 | 1,247 | 6,900 |
| 2021/02/24 | 1,265 | 1,266 | 1,240 | 1,254 | 12,900 |
| 2021/02/22 | 1,257 | 1,264 | 1,256 | 1,264 | 3,200 |
| 2021/02/19 | 1,252 | 1,256 | 1,251 | 1,252 | 3,300 |
| 2021/02/18 | 1,250 | 1,258 | 1,250 | 1,251 | 2,600 |
| 2021/02/17 | 1,248 | 1,259 | 1,248 | 1,250 | 2,100 |
| 2021/02/16 | 1,251 | 1,255 | 1,250 | 1,250 | 4,400 |
| 2021/02/15 | 1,249 | 1,252 | 1,249 | 1,252 | 3,200 |
| 2021/02/12 | 1,245 | 1,248 | 1,239 | 1,243 | 4,600 |
| 2021/02/10 | 1,243 | 1,244 | 1,239 | 1,239 | 1,700 |
| 2021/02/09 | 1,240 | 1,244 | 1,237 | 1,242 | 2,500 |
| 2021/02/08 | 1,242 | 1,248 | 1,240 | 1,244 | 4,300 |
| 2021/02/05 | 1,235 | 1,244 | 1,233 | 1,237 | 16,900 |
| 2021/02/04 | 1,269 | 1,270 | 1,210 | 1,256 | 22,200 |
| 2021/02/03 | 1,260 | 1,263 | 1,250 | 1,263 | 2,900 |
| 2021/02/02 | 1,263 | 1,263 | 1,255 | 1,255 | 1,300 |
| 2021/02/01 | 1,265 | 1,265 | 1,255 | 1,258 | 3,900 |
| 2021/01/29 | 1,270 | 1,270 | 1,258 | 1,261 | 3,800 |
| 2021/01/28 | 1,224 | 1,275 | 1,224 | 1,275 | 8,500 |
| 2021/01/27 | 1,230 | 1,236 | 1,222 | 1,223 | 3,400 |
| 2021/01/26 | 1,225 | 1,225 | 1,220 | 1,225 | 2,400 |
| 2021/01/25 | 1,219 | 1,220 | 1,219 | 1,220 | 3,000 |
| 2021/01/22 | 1,217 | 1,218 | 1,212 | 1,214 | 6,000 |
| 2021/01/21 | 1,212 | 1,219 | 1,211 | 1,211 | 2,800 |
| 2021/01/20 | 1,213 | 1,214 | 1,212 | 1,212 | 1,300 |
| 2021/01/19 | 1,218 | 1,220 | 1,213 | 1,213 | 2,700 |
| 2021/01/18 | 1,212 | 1,218 | 1,212 | 1,218 | 2,400 |
| 2021/01/15 | 1,213 | 1,216 | 1,210 | 1,216 | 5,100 |
| 2021/01/14 | 1,218 | 1,218 | 1,212 | 1,218 | 3,700 |
| 2021/01/13 | 1,212 | 1,218 | 1,212 | 1,218 | 2,600 |
| 2021/01/12 | 1,215 | 1,217 | 1,212 | 1,212 | 4,100 |
| 2021/01/08 | 1,219 | 1,219 | 1,204 | 1,211 | 10,200 |
| 2021/01/07 | 1,207 | 1,215 | 1,201 | 1,203 | 7,500 |
| 2021/01/06 | 1,202 | 1,210 | 1,202 | 1,207 | 3,500 |
| 2021/01/05 | 1,212 | 1,217 | 1,208 | 1,213 | 3,100 |
| 2021/01/04 | 1,215 | 1,217 | 1,204 | 1,210 | 1,800 |