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