2599 ジャパンフーズ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-011,2411,2501,2381,2391,5001,239
2020-11-301,2681,2681,2511,2514,2001,251
2020-11-271,2531,2551,2371,2553,7001,255
2020-11-261,2491,2511,2381,2382,7001,238
2020-11-251,2391,2491,2291,2293,5001,229
2020-11-241,2421,2591,2391,2412,5001,241
2020-11-201,2391,2451,2381,2426001,242
2020-11-191,2411,2531,2371,2401,4001,240
2020-11-181,2451,2531,2431,2531,8001,253
2020-11-171,2991,2991,2401,2504,4001,250
2020-11-161,2331,2991,2331,2997,3001,299
2020-11-131,2501,2501,2381,2491,9001,249
2020-11-121,2331,2501,2331,2502,7001,250
2020-11-111,2501,2501,2421,2493,1001,249
2020-11-101,2701,2761,2491,2506,2001,250
2020-11-091,2661,2661,2561,2662,0001,266
2020-11-061,2301,2681,2301,2681,7001,268
2020-11-051,2571,2601,2491,2601,7001,260
2020-11-041,2611,2611,2311,2522,9001,252
2020-11-021,2531,2721,2061,2418,4001,241
2020-10-301,2691,2701,2531,2531,1001,253
2020-10-291,2791,2791,2521,2721,5001,272
2020-10-281,2751,2851,2701,2851,5001,285
2020-10-271,2691,2751,2691,2757001,275
2020-10-261,2771,2771,2511,2681,6001,268
2020-10-231,2701,2701,2681,2687001,268
2020-10-221,2691,2741,2571,2709001,270
2020-10-211,2681,2681,2531,2534001,253
2020-10-201,2681,2681,2581,2585001,258
2020-10-191,2611,2731,2531,2688001,268
2020-10-161,2721,2721,2611,2619001,261
2020-10-151,2771,2771,2611,2612,6001,261
2020-10-141,2771,2791,2661,2771,3001,277
2020-10-131,2871,2871,2771,2801,1001,280
2020-10-121,2881,2911,2881,2895001,289
2020-10-091,2941,2941,2881,2887001,288
2020-10-081,2991,2991,2871,2941,3001,294
2020-10-071,2971,2991,2951,2971,6001,297
2020-10-061,2981,2991,2911,2987001,298
2020-10-051,2981,2981,2841,2952,4001,295
2020-10-021,2901,2981,2881,2981,3001,298
2020-09-301,2981,3001,2871,3002,4001,300
2020-09-291,2851,2981,2701,2982,5001,298
2020-09-281,2981,2981,2671,2985,5001,298
2020-09-251,2931,2931,2601,2602,9001,260
2020-09-241,3001,3001,2811,2932,3001,293
2020-09-231,2851,3001,2851,3004,3001,300
2020-09-181,2701,2851,2631,2853,0001,285
2020-09-171,2741,2741,2601,2721,1001,272
2020-09-161,2681,2701,2571,2703,3001,270
2020-09-151,2491,2651,2431,2654,3001,265
2020-09-141,2441,2491,2371,2491,8001,249
2020-09-111,2441,2451,2371,2452,8001,245
2020-09-101,2351,2451,2231,2453,2001,245
2020-09-091,2291,2351,2191,2353,5001,235
2020-09-081,2231,2301,2171,2302,2001,230
2020-09-071,2291,2301,2161,2202,4001,220
2020-09-041,2001,2271,2001,2242,5001,224
2020-09-031,2221,2251,2151,2152,5001,215
2020-09-021,2191,2191,2091,2156001,215
2020-09-011,2101,2201,2091,2092,1001,209
2020-08-311,2201,2211,2101,2101,4001,210
2020-08-281,2171,2181,2111,2181,6001,218
2020-08-271,2201,2201,2151,2171,2001,217
2020-08-261,2101,2151,2091,2091,4001,209
2020-08-251,2081,2101,2011,2101,5001,210
2020-08-241,2051,2101,2001,2071,8001,207
2020-08-211,2071,2101,2031,2107001,210
2020-08-201,2181,2181,2041,2071,4001,207
2020-08-191,2141,2201,2141,2207001,220
2020-08-181,2181,2191,2141,2149001,214
2020-08-171,2191,2191,2121,2137001,213
2020-08-141,2181,2181,2051,2071,1001,207
2020-08-131,2011,2181,2011,2181,4001,218
2020-08-121,2001,2151,2001,2151,9001,215
2020-08-111,1921,2031,1801,2022,2001,202
2020-08-071,2011,2011,1941,1946001,194
2020-08-061,2091,2121,1981,2017001,201
2020-08-051,2011,2071,1871,2031,2001,203
2020-08-041,1871,2001,1721,2002,0001,200
2020-08-031,1501,1681,1501,1671,0001,167
2020-07-311,1681,2191,1501,1504,5001,150
2020-07-301,2041,2171,1701,1777,8001,177
2020-07-291,2131,2171,2011,2042,0001,204
2020-07-281,2181,2181,2141,2147001,214
2020-07-271,2181,2181,1951,2184,2001,218
2020-07-221,2121,2141,2081,2101,3001,210
2020-07-211,2151,2151,2081,2132,4001,213
2020-07-201,1931,2111,1931,2111,4001,211
2020-07-171,2001,2001,1881,1908001,190
2020-07-161,1831,1841,1831,1845001,184
2020-07-151,1781,1841,1781,1821,1001,182
2020-07-141,1781,1791,1741,1781,3001,178
2020-07-131,2031,2031,1751,1782,7001,178
2020-07-101,2021,2021,1801,1802,1001,180
2020-07-091,2081,2081,2011,2015001,201
2020-07-081,1971,2051,1971,1999001,199
2020-07-071,1881,2051,1881,1971,2001,197
2020-07-061,2091,2091,2031,2091,6001,209
2020-07-031,1961,2091,1951,2091,3001,209
2020-07-021,2251,2251,2001,2072,1001,207
2020-07-011,2331,2331,1951,1954,8001,195
2020-06-301,2021,2061,2021,2051,4001,205
2020-06-291,2041,2041,1961,2022,0001,202
2020-06-261,2051,2051,2001,2001,8001,200
2020-06-251,2021,2021,2001,2007001,200
2020-06-241,2001,2051,2001,2056001,205
2020-06-231,1971,2061,1921,2061,6001,206
2020-06-221,2011,2051,1911,2028001,202
2020-06-191,1911,2061,1901,2011,7001,201
2020-06-181,1951,1991,1911,1917001,191
2020-06-171,1861,2001,1861,2001,0001,200
2020-06-161,1491,1831,1491,1831,6001,183
2020-06-151,1991,1991,1411,1443,6001,144
2020-06-121,2001,2001,1931,1973,6001,197
2020-06-111,2021,2021,1941,1941,7001,194
2020-06-101,2001,2021,1961,2024,2001,202
2020-06-091,2001,2001,1971,1971,1001,197
2020-06-081,1971,2001,1961,2002,9001,200
2020-06-051,1911,1911,1721,1802,6001,180
2020-06-041,1981,1981,1611,1913,3001,191
2020-06-031,1961,1991,1781,1992,5001,199
2020-06-021,1731,1961,1731,1961,8001,196
2020-06-011,1751,1751,1591,1731,8001,173
2020-05-291,1771,1951,1771,1882,4001,188
2020-05-281,1921,2001,1771,1776,0001,177
2020-05-271,1921,1921,1881,1921,7001,192
2020-05-261,1891,1901,1801,1892,3001,189
2020-05-251,1801,1801,1761,1808001,180
2020-05-221,1751,1791,1721,1761,0001,176
2020-05-211,1661,1781,1661,1717001,171
2020-05-201,1751,1751,1641,1741,4001,174
2020-05-191,1591,1801,1511,1612,8001,161
2020-05-181,1461,1551,1451,1551,2001,155
2020-05-151,1501,1561,1451,1541,2001,154
2020-05-141,1561,1561,1501,1501,2001,150
2020-05-131,1461,1581,1461,1531,4001,153
2020-05-121,1411,1551,1411,1441,1001,144
2020-05-111,1451,1531,1421,1531,8001,153
2020-05-081,1401,1451,1391,1451,2001,145
2020-05-071,1351,1411,1351,1391,9001,139
2020-05-011,1451,1451,1221,1251,5001,125
2020-04-301,1401,1431,1321,1433,0001,143
2020-04-281,1241,1401,1241,1243,1001,124
2020-04-271,1271,1271,0991,1243,4001,124
2020-04-241,1011,1201,1011,1182,7001,118
2020-04-231,1091,1201,1001,1001,2001,100
2020-04-221,1021,1091,1011,1091,5001,109
2020-04-211,0921,1121,0921,1121,8001,112
2020-04-201,0961,1331,0961,1034,8001,103
2020-04-171,1251,1261,0971,1113,6001,111
2020-04-161,0611,1031,0471,1036,9001,103
2020-04-151,1061,1181,1061,1091,2001,109
2020-04-141,0991,1191,0991,1182,3001,118
2020-04-131,1101,1211,0951,0953,3001,095
2020-04-101,1161,1341,1071,1211,7001,121
2020-04-091,1371,1381,1201,1203,0001,120
2020-04-081,0841,1431,0831,1225,2001,122
2020-04-071,0611,1001,0451,0948,1001,094
2020-04-061,0611,0681,0011,01625,2001,016
2020-04-031,1031,1041,0771,0793,9001,079
2020-04-021,1001,1221,0901,1053,6001,105
2020-04-011,1341,1351,1121,1258,1001,125
2020-03-311,1581,1581,1261,1335,0001,133
2020-03-301,1461,2271,1401,14132,5001,141
2020-03-271,2291,2451,1411,17149,9001,171
2020-03-261,2261,2521,2141,24715,0001,247
2020-03-251,2101,2241,2021,22410,2001,224
2020-03-241,2061,2131,1921,2135,9001,213
2020-03-231,1651,2061,1601,20415,4001,204
2020-03-191,1221,1701,1221,1707,3001,170
2020-03-181,0591,1331,0561,12128,4001,121
2020-03-171,0001,0769991,0678,3001,067
2020-03-169991,0199981,0027,4001,002
2020-03-139981,03099299915,300999
2020-03-121,0821,0821,0501,05010,2001,050
2020-03-111,0991,0991,0781,0884,4001,088
2020-03-101,0001,0811,0001,07210,3001,072
2020-03-091,1151,1151,0921,0927,3001,092
2020-03-061,1501,1591,1361,1368,0001,136
2020-03-051,1821,1821,1601,1605,5001,160
2020-03-041,1451,1671,1411,1563,4001,156
2020-03-031,1801,1921,1471,1475,8001,147
2020-03-021,1201,1771,1141,1709,6001,170
2020-02-281,1731,1731,1221,13513,8001,135
2020-02-271,1841,2061,1841,1855,9001,185
2020-02-261,1831,1911,1831,1885,4001,188
2020-02-251,1901,1931,1801,1859,1001,185
2020-02-211,2081,2141,2071,2073,2001,207
2020-02-201,2211,2211,2021,2075,7001,207
2020-02-191,2081,2221,2081,2135,8001,213
2020-02-181,2481,2481,2041,2059,4001,205
2020-02-171,2441,2481,2311,2462,6001,246
2020-02-141,2301,2481,2301,2482,0001,248
2020-02-131,2371,2371,2251,2263,1001,226
2020-02-121,2221,2401,2221,2344,5001,234
2020-02-101,2581,2631,2451,2453,0001,245
2020-02-071,2631,2651,2571,2572,6001,257
2020-02-061,2471,2681,2471,2593,8001,259
2020-02-051,2571,2811,2431,2436,8001,243
2020-02-041,2431,2561,2431,2564,0001,256
2020-02-031,2401,2461,2101,2425,8001,242
2020-01-311,2811,2891,2001,2008,8001,200
2020-01-301,2881,2881,2811,2813,9001,281
2020-01-291,2851,2901,2821,2883,8001,288
2020-01-281,2871,2961,2841,2844,2001,284
2020-01-271,2961,3051,2871,2896,9001,289
2020-01-241,3021,3021,2981,2982,1001,298
2020-01-231,3001,3021,2991,2992,2001,299
2020-01-221,2991,3001,2991,3001,3001,300
2020-01-211,2921,2991,2921,2983,2001,298
2020-01-201,2911,2941,2891,2903,4001,290
2020-01-171,2951,2951,2911,2912,1001,291
2020-01-161,2941,2951,2901,2951,9001,295
2020-01-151,2981,2991,2921,2943,0001,294
2020-01-141,2881,2951,2881,2932,3001,293
2020-01-101,2931,2931,2881,2881,4001,288
2020-01-091,2771,2881,2761,2851,5001,285
2020-01-081,2911,2911,2761,2764,8001,276
2020-01-071,2961,2961,2921,2943,0001,294
2020-01-061,2901,2901,2851,2886,0001,288

分割・併合履歴 : なし