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
2023-03-31	1,072	1,086	1,070	1,086	7,100	1,086
2023-03-30	1,061	1,079	1,061	1,074	29,600	1,074
2023-03-29	1,109	1,118	1,109	1,118	72,800	1,118
2023-03-28	1,103	1,110	1,102	1,110	27,200	1,110
2023-03-27	1,105	1,108	1,102	1,103	9,600	1,103
2023-03-24	1,098	1,105	1,098	1,103	6,000	1,103
2023-03-23	1,100	1,107	1,100	1,107	2,600	1,107
2023-03-22	1,100	1,105	1,097	1,105	5,600	1,105
2023-03-20	1,102	1,102	1,097	1,097	3,000	1,097
2023-03-17	1,100	1,101	1,095	1,101	2,800	1,101
2023-03-16	1,095	1,100	1,092	1,100	5,200	1,100
2023-03-15	1,088	1,102	1,088	1,100	3,400	1,100
2023-03-14	1,095	1,097	1,084	1,087	5,400	1,087
2023-03-13	1,101	1,101	1,094	1,098	7,000	1,098
2023-03-10	1,107	1,107	1,102	1,102	5,700	1,102
2023-03-09	1,105	1,106	1,103	1,104	4,900	1,104
2023-03-08	1,105	1,105	1,103	1,104	4,400	1,104
2023-03-07	1,105	1,105	1,103	1,105	3,100	1,105
2023-03-06	1,100	1,105	1,100	1,103	6,500	1,103
2023-03-03	1,101	1,103	1,100	1,103	4,600	1,103
2023-03-02	1,098	1,101	1,095	1,101	3,600	1,101
2023-03-01	1,101	1,102	1,098	1,098	3,200	1,098
2023-02-28	1,102	1,103	1,100	1,101	2,900	1,101
2023-02-27	1,094	1,102	1,094	1,102	3,200	1,102
2023-02-24	1,095	1,095	1,089	1,093	3,100	1,093
2023-02-22	1,096	1,100	1,095	1,095	1,600	1,095
2023-02-21	1,098	1,100	1,095	1,098	2,100	1,098
2023-02-20	1,098	1,100	1,097	1,097	2,000	1,097
2023-02-17	1,098	1,099	1,091	1,097	1,800	1,097
2023-02-16	1,095	1,099	1,095	1,099	4,000	1,099
2023-02-15	1,099	1,099	1,091	1,095	2,200	1,095
2023-02-14	1,084	1,088	1,082	1,088	2,400	1,088
2023-02-13	1,096	1,096	1,084	1,084	3,000	1,084
2023-02-10	1,088	1,093	1,086	1,086	2,800	1,086
2023-02-09	1,089	1,094	1,085	1,088	3,300	1,088
2023-02-08	1,089	1,092	1,089	1,089	1,700	1,089
2023-02-07	1,097	1,097	1,089	1,089	3,400	1,089
2023-02-06	1,089	1,098	1,089	1,097	2,300	1,097
2023-02-03	1,090	1,101	1,082	1,098	11,500	1,098
2023-02-02	1,088	1,094	1,084	1,084	2,200	1,084
2023-02-01	1,094	1,094	1,083	1,089	2,800	1,089
2023-01-31	1,081	1,088	1,081	1,088	8,000	1,088
2023-01-30	1,080	1,088	1,068	1,068	20,900	1,068
2023-01-27	1,080	1,080	1,074	1,076	1,500	1,076
2023-01-26	1,078	1,080	1,075	1,080	3,300	1,080
2023-01-25	1,080	1,080	1,076	1,077	3,400	1,077
2023-01-24	1,071	1,079	1,070	1,079	2,500	1,079
2023-01-23	1,067	1,075	1,067	1,074	2,400	1,074
2023-01-20	1,068	1,073	1,065	1,067	2,200	1,067
2023-01-19	1,068	1,068	1,066	1,066	2,200	1,066
2023-01-18	1,066	1,068	1,064	1,067	2,400	1,067
2023-01-17	1,064	1,066	1,062	1,066	2,900	1,066
2023-01-16	1,062	1,063	1,061	1,063	1,200	1,063
2023-01-13	1,069	1,069	1,060	1,060	3,600	1,060
2023-01-12	1,072	1,074	1,062	1,062	4,300	1,062
2023-01-11	1,071	1,080	1,071	1,072	2,700	1,072
2023-01-10	1,083	1,084	1,071	1,071	2,200	1,071
2023-01-06	1,068	1,077	1,068	1,073	2,100	1,073
2023-01-05	1,071	1,071	1,061	1,069	4,300	1,069
2023-01-04	1,071	1,071	1,064	1,071	4,000	1,071

分割・併合履歴：なし