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

分割・併合履歴：なし