2599 ジャパンフーズ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-251,1181,1261,1161,1202,2001,120
2022-05-241,1181,1251,1181,1192,3001,119
2022-05-231,1181,1261,1181,1252,1001,125
2022-05-201,1201,1231,1191,1198001,119
2022-05-191,1211,1211,1171,1211,4001,121
2022-05-181,1191,1271,1191,1218001,121
2022-05-171,1211,1241,1191,1241,5001,124
2022-05-161,1221,1321,1211,1261,9001,126
2022-05-131,1211,1401,1211,1223,9001,122
2022-05-121,1421,1421,1211,1281,4001,128
2022-05-111,1391,1421,1381,1429001,142
2022-05-101,1411,1411,1401,1401,4001,140
2022-05-091,1431,1501,1401,1491,4001,149
2022-05-061,1221,1391,1221,1393,6001,139
2022-05-021,1131,1181,1131,1181,9001,118
2022-04-281,1171,1181,1131,1143,7001,114
2022-04-271,1201,1261,1151,1178,7001,117
2022-04-261,1401,1401,1241,1243,4001,124
2022-04-251,1281,1291,1221,1255,5001,125
2022-04-221,1341,1341,1311,1311,6001,131
2022-04-211,1471,1471,1311,1353,4001,135
2022-04-201,1511,1511,1301,1358,5001,135
2022-04-191,1611,1611,1501,1515,7001,151
2022-04-181,1651,1661,1611,1612,1001,161
2022-04-151,1691,1691,1651,1651,5001,165
2022-04-141,1691,1701,1651,1702,1001,170
2022-04-131,1661,1691,1661,1692,6001,169
2022-04-121,1691,1701,1661,1683,1001,168
2022-04-111,1781,1781,1691,1692,7001,169
2022-04-081,1751,1751,1691,1734,0001,173
2022-04-071,1791,1791,1711,1713,9001,171
2022-04-061,1761,1801,1751,1794,7001,179
2022-04-051,1781,1831,1761,1765,0001,176
2022-04-041,1801,1801,1751,1782,3001,178
2022-04-011,1811,1821,1721,1754,4001,175
2022-03-311,1891,1891,1791,1807,0001,180
2022-03-301,1701,1851,1661,17722,4001,177
2022-03-291,2101,2201,2061,20958,1001,209
2022-03-281,2171,2211,2131,21315,5001,213
2022-03-251,2231,2331,2171,2176,7001,217
2022-03-241,2231,2241,2191,2197,3001,219
2022-03-231,2251,2291,2211,2217,7001,221
2022-03-221,2391,2401,2221,2257,3001,225
2022-03-181,2391,2391,2351,2383,1001,238
2022-03-171,2371,2391,2331,2395,6001,239
2022-03-161,2391,2391,2331,2382,7001,238
2022-03-151,2401,2441,2151,2393,1001,239
2022-03-141,2401,2421,2361,2403,7001,240
2022-03-111,2201,2441,2201,2416,5001,241
2022-03-101,2271,2351,2231,2354,3001,235
2022-03-091,2121,2191,2121,2184,9001,218
2022-03-081,2181,2231,2151,2234,8001,223
2022-03-071,2251,2291,2191,2213,7001,221
2022-03-041,2241,2291,2231,2236,1001,223
2022-03-031,2271,2341,2271,2312,0001,231
2022-03-021,2321,2321,2251,2273,9001,227
2022-03-011,2431,2471,2321,2324,2001,232
2022-02-281,2471,2471,2361,2435,8001,243
2022-02-251,2221,2441,2221,24232,6001,242
2022-02-241,2291,2311,2261,2302,0001,230
2022-02-221,2331,2351,2281,2292,2001,229
2022-02-211,2401,2401,2331,2332,7001,233
2022-02-181,2291,2451,2241,24212,4001,242
2022-02-171,2271,2291,2221,2292,2001,229
2022-02-161,2291,2291,2241,2282,1001,228
2022-02-151,2271,2281,2211,2274,2001,227
2022-02-141,2181,2251,2181,2256,0001,225
2022-02-101,2111,2171,2111,2177,9001,217
2022-02-091,2001,2111,2001,2116,8001,211
2022-02-081,2141,2221,2131,2164,0001,216
2022-02-071,2151,2261,2011,20614,8001,206
2022-02-041,2061,2151,2061,2157,9001,215
2022-02-031,2051,2101,2041,2063,4001,206
2022-02-021,2061,2081,2041,2083,2001,208
2022-02-011,2021,2021,1991,2012,7001,201
2022-01-311,1971,2011,1961,2013,3001,201
2022-01-281,2001,2031,1971,1995,6001,199
2022-01-271,1991,2031,1971,1974,4001,197
2022-01-261,2101,2101,2041,2041,9001,204
2022-01-251,2001,2061,1981,2035,0001,203
2022-01-241,2031,2041,2001,2046,9001,204
2022-01-211,2031,2101,2021,2106,0001,210
2022-01-201,2051,2091,2031,2056,2001,205
2022-01-191,2121,2121,2071,2072,6001,207
2022-01-181,2101,2171,2101,2121,5001,212
2022-01-171,2111,2151,2091,2152,0001,215
2022-01-141,2081,2121,2081,2124,9001,212
2022-01-131,2151,2151,2111,2111,2001,211
2022-01-121,2021,2141,2021,2141,9001,214
2022-01-111,2011,2101,2011,2024,1001,202
2022-01-071,2081,2131,2081,2085,8001,208
2022-01-061,2091,2131,2071,2071,2001,207
2022-01-051,2101,2151,2061,2093,6001,209
2022-01-041,2101,2101,2031,2095,2001,209

分割・併合履歴 : なし