2599 ジャパンフーズ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,2251,2311,2251,2271,8001,227
2021-04-191,2281,2281,2271,2286001,228
2021-04-161,2301,2301,2261,2271,2001,227
2021-04-151,2261,2291,2261,2298001,229
2021-04-141,2351,2351,2281,2299001,229
2021-04-131,2361,2361,2271,2301,0001,230
2021-04-121,2331,2351,2301,2328001,232
2021-04-091,2221,2311,2211,2282,6001,228
2021-04-081,2311,2311,2221,2252,1001,225
2021-04-071,2321,2321,2251,2311,9001,231
2021-04-061,2211,2351,2211,2253,1001,225
2021-04-051,2181,2191,2161,2197,9001,219
2021-04-021,2291,2291,2201,2233,4001,223
2021-04-011,2261,2301,2201,2206,0001,220
2021-03-311,2331,2411,2201,23110,1001,231
2021-03-301,2821,2901,2511,25344,1001,253
2021-03-291,2951,3101,2951,30051,5001,300
2021-03-261,2931,3151,2931,30710,9001,307
2021-03-251,2851,2981,2821,2939,8001,293
2021-03-241,2901,2901,2771,2827,8001,282
2021-03-231,3161,3161,2961,29712,4001,297
2021-03-221,3101,3171,3081,31612,1001,316
2021-03-191,2991,3101,2921,31011,8001,310
2021-03-181,2911,2991,2901,29910,7001,299
2021-03-171,2951,2951,2911,2953,8001,295
2021-03-161,2931,2951,2861,2957,7001,295
2021-03-151,2941,2951,2931,29318,1001,293
2021-03-121,2961,2961,2861,29420,3001,294
2021-03-111,2941,2941,2871,2877,0001,287
2021-03-101,2921,2941,2901,2944,2001,294
2021-03-091,2871,2911,2811,2917,7001,291
2021-03-081,2811,2881,2811,2819,3001,281
2021-03-051,2691,2851,2691,2854,4001,285
2021-03-041,2701,2751,2641,2754,8001,275
2021-03-031,2701,2751,2611,2685,0001,268
2021-03-021,2631,2691,2601,2673,0001,267
2021-03-011,2531,2631,2521,2637,4001,263
2021-02-261,2481,2611,2481,2546,6001,254
2021-02-251,2601,2621,2451,2476,9001,247
2021-02-241,2651,2661,2401,25412,9001,254
2021-02-221,2571,2641,2561,2643,2001,264
2021-02-191,2521,2561,2511,2523,3001,252
2021-02-181,2501,2581,2501,2512,6001,251
2021-02-171,2481,2591,2481,2502,1001,250
2021-02-161,2511,2551,2501,2504,4001,250
2021-02-151,2491,2521,2491,2523,2001,252
2021-02-121,2451,2481,2391,2434,6001,243
2021-02-101,2431,2441,2391,2391,7001,239
2021-02-091,2401,2441,2371,2422,5001,242
2021-02-081,2421,2481,2401,2444,3001,244
2021-02-051,2351,2441,2331,23716,9001,237
2021-02-041,2691,2701,2101,25622,2001,256
2021-02-031,2601,2631,2501,2632,9001,263
2021-02-021,2631,2631,2551,2551,3001,255
2021-02-011,2651,2651,2551,2583,9001,258
2021-01-291,2701,2701,2581,2613,8001,261
2021-01-281,2241,2751,2241,2758,5001,275
2021-01-271,2301,2361,2221,2233,4001,223
2021-01-261,2251,2251,2201,2252,4001,225
2021-01-251,2191,2201,2191,2203,0001,220
2021-01-221,2171,2181,2121,2146,0001,214
2021-01-211,2121,2191,2111,2112,8001,211
2021-01-201,2131,2141,2121,2121,3001,212
2021-01-191,2181,2201,2131,2132,7001,213
2021-01-181,2121,2181,2121,2182,4001,218
2021-01-151,2131,2161,2101,2165,1001,216
2021-01-141,2181,2181,2121,2183,7001,218
2021-01-131,2121,2181,2121,2182,6001,218
2021-01-121,2151,2171,2121,2124,1001,212
2021-01-081,2191,2191,2041,21110,2001,211
2021-01-071,2071,2151,2011,2037,5001,203
2021-01-061,2021,2101,2021,2073,5001,207
2021-01-051,2121,2171,2081,2133,1001,213
2021-01-041,2151,2171,2041,2101,8001,210

分割・併合履歴 : なし