2599 ジャパンフーズ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-311,0721,0861,0701,0867,1001,086
2023-03-301,0611,0791,0611,07429,6001,074
2023-03-291,1091,1181,1091,11872,8001,118
2023-03-281,1031,1101,1021,11027,2001,110
2023-03-271,1051,1081,1021,1039,6001,103
2023-03-241,0981,1051,0981,1036,0001,103
2023-03-231,1001,1071,1001,1072,6001,107
2023-03-221,1001,1051,0971,1055,6001,105
2023-03-201,1021,1021,0971,0973,0001,097
2023-03-171,1001,1011,0951,1012,8001,101
2023-03-161,0951,1001,0921,1005,2001,100
2023-03-151,0881,1021,0881,1003,4001,100
2023-03-141,0951,0971,0841,0875,4001,087
2023-03-131,1011,1011,0941,0987,0001,098
2023-03-101,1071,1071,1021,1025,7001,102
2023-03-091,1051,1061,1031,1044,9001,104
2023-03-081,1051,1051,1031,1044,4001,104
2023-03-071,1051,1051,1031,1053,1001,105
2023-03-061,1001,1051,1001,1036,5001,103
2023-03-031,1011,1031,1001,1034,6001,103
2023-03-021,0981,1011,0951,1013,6001,101
2023-03-011,1011,1021,0981,0983,2001,098
2023-02-281,1021,1031,1001,1012,9001,101
2023-02-271,0941,1021,0941,1023,2001,102
2023-02-241,0951,0951,0891,0933,1001,093
2023-02-221,0961,1001,0951,0951,6001,095
2023-02-211,0981,1001,0951,0982,1001,098
2023-02-201,0981,1001,0971,0972,0001,097
2023-02-171,0981,0991,0911,0971,8001,097
2023-02-161,0951,0991,0951,0994,0001,099
2023-02-151,0991,0991,0911,0952,2001,095
2023-02-141,0841,0881,0821,0882,4001,088
2023-02-131,0961,0961,0841,0843,0001,084
2023-02-101,0881,0931,0861,0862,8001,086
2023-02-091,0891,0941,0851,0883,3001,088
2023-02-081,0891,0921,0891,0891,7001,089
2023-02-071,0971,0971,0891,0893,4001,089
2023-02-061,0891,0981,0891,0972,3001,097
2023-02-031,0901,1011,0821,09811,5001,098
2023-02-021,0881,0941,0841,0842,2001,084
2023-02-011,0941,0941,0831,0892,8001,089
2023-01-311,0811,0881,0811,0888,0001,088
2023-01-301,0801,0881,0681,06820,9001,068
2023-01-271,0801,0801,0741,0761,5001,076
2023-01-261,0781,0801,0751,0803,3001,080
2023-01-251,0801,0801,0761,0773,4001,077
2023-01-241,0711,0791,0701,0792,5001,079
2023-01-231,0671,0751,0671,0742,4001,074
2023-01-201,0681,0731,0651,0672,2001,067
2023-01-191,0681,0681,0661,0662,2001,066
2023-01-181,0661,0681,0641,0672,4001,067
2023-01-171,0641,0661,0621,0662,9001,066
2023-01-161,0621,0631,0611,0631,2001,063
2023-01-131,0691,0691,0601,0603,6001,060
2023-01-121,0721,0741,0621,0624,3001,062
2023-01-111,0711,0801,0711,0722,7001,072
2023-01-101,0831,0841,0711,0712,2001,071
2023-01-061,0681,0771,0681,0732,1001,073
2023-01-051,0711,0711,0611,0694,3001,069
2023-01-041,0711,0711,0641,0714,0001,071

分割・併合履歴 : なし