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
2022-12-081,0601,0611,0581,0612,8001,061
2022-12-071,0631,0641,0601,0602,2001,060
2022-12-061,0671,0711,0611,0632,2001,063
2022-12-051,0701,0761,0621,0674,0001,067
2022-12-021,0801,0811,0721,0725,6001,072
2022-12-011,0811,0891,0811,0813,5001,081
2022-11-301,0961,0961,0821,0823,7001,082
2022-11-291,0981,0981,0901,0905,0001,090
2022-11-281,0901,0981,0871,0986,0001,098
2022-11-251,0911,0911,0831,0865,3001,086
2022-11-241,0861,0871,0821,0868,4001,086
2022-11-221,0761,0791,0751,0796,4001,079
2022-11-211,0671,0801,0671,0743,7001,074
2022-11-181,0691,0691,0651,0672,8001,067
2022-11-171,0581,0671,0581,0642,6001,064
2022-11-161,0601,0601,0561,0603,3001,060
2022-11-151,0601,0601,0561,0602,4001,060
2022-11-141,0541,0591,0541,0561,8001,056
2022-11-111,0551,0581,0501,0543,1001,054
2022-11-101,0541,0601,0501,0502,5001,050
2022-11-091,0521,0551,0461,0501,3001,050
2022-11-081,0501,0501,0461,0493,5001,049
2022-11-071,0501,0561,0451,0504,5001,050
2022-11-041,0621,0621,0441,0509,2001,050
2022-11-021,0641,0811,0571,06223,9001,062
2022-11-011,0551,0611,0441,0446,6001,044
2022-10-311,0541,0541,0431,0494,8001,049
2022-10-281,0641,0681,0421,04220,0001,042
2022-10-271,0651,0691,0621,0692,3001,069
2022-10-261,0661,0681,0561,0644,4001,064
2022-10-251,0691,0691,0581,0633,4001,063
2022-10-241,0731,0731,0601,0603,1001,060
2022-10-211,0601,0691,0601,0632,7001,063
2022-10-201,0581,0591,0521,0584,5001,058
2022-10-191,0481,0521,0461,0513,9001,051
2022-10-181,0511,0521,0451,0485,5001,048
2022-10-171,0511,0531,0461,0487,2001,048
2022-10-141,0641,0671,0501,0517,0001,051
2022-10-131,0591,0591,0511,0513,9001,051
2022-10-121,0551,0601,0531,0545,7001,054
2022-10-111,0601,0611,0531,05510,3001,055
2022-10-071,0771,0821,0601,06017,0001,060
2022-10-061,0821,0881,0781,0787,1001,078
2022-10-051,0951,0951,0831,0834,4001,083
2022-10-041,0981,0981,0811,08911,7001,089
2022-10-031,0871,0881,0821,0823,0001,082
2022-09-301,0931,0961,0821,0886,3001,088
2022-09-291,0911,0991,0911,0954,2001,095
2022-09-281,0931,1001,0891,1007,6001,100
2022-09-271,1001,1001,0951,0993,6001,099
2022-09-261,1001,1031,0981,0987,6001,098
2022-09-221,1001,1021,0991,1005,4001,100
2022-09-211,1001,1051,1001,1004,2001,100
2022-09-201,1031,1031,1001,1015,0001,101
2022-09-161,1011,1041,1001,1004,9001,100
2022-09-151,1011,1051,1011,1012,6001,101
2022-09-141,1011,1041,1011,1015,0001,101
2022-09-131,1021,1041,1021,1041,9001,104
2022-09-121,1041,1081,1021,1054,6001,105
2022-09-091,1031,1071,1031,1035,1001,103
2022-09-081,1031,1061,1021,1065,9001,106
2022-09-071,1041,1071,1041,1044,0001,104
2022-09-061,1101,1121,1051,1059,0001,105
2022-09-051,1111,1131,1101,1114,9001,111
2022-09-021,1111,1171,1101,1174,1001,117
2022-09-011,1171,1201,1111,1114,7001,111
2022-08-311,1131,1191,1131,1172,7001,117
2022-08-301,1151,1191,1121,1194,1001,119
2022-08-291,1141,1181,1141,1153,7001,115
2022-08-261,1201,1201,1151,1162,1001,116
2022-08-251,1151,1161,1131,1152,3001,115
2022-08-241,1181,1201,1151,1152,6001,115
2022-08-231,1191,1211,1181,1181,5001,118
2022-08-221,1201,1211,1181,1192,8001,119
2022-08-191,1201,1231,1201,1231,9001,123
2022-08-181,1201,1251,1201,1212,0001,121
2022-08-171,1221,1271,1211,1224,7001,122
2022-08-161,1251,1301,1211,1223,4001,122
2022-08-151,1181,1241,1181,1233,0001,123
2022-08-121,1111,1241,1111,1245,0001,124
2022-08-101,1121,1211,1101,1118,0001,111
2022-08-091,1121,1211,1111,1152,6001,115
2022-08-081,1151,1161,1111,1163,9001,116
2022-08-051,1151,1181,1151,1154,1001,115
2022-08-041,1141,1221,1131,1204,5001,120
2022-08-031,1121,1241,1121,1144,7001,114
2022-08-021,1371,1491,1111,11127,2001,111
2022-08-011,1351,1361,1311,1323,1001,132
2022-07-291,1251,1311,1251,1311,4001,131
2022-07-281,1321,1331,1251,1253,4001,125
2022-07-271,1321,1321,1261,1272,3001,127
2022-07-261,1311,1311,1241,1293,8001,129
2022-07-251,1291,1311,1251,1264,2001,126
2022-07-221,1391,1411,1271,1274,8001,127
2022-07-211,1301,1351,1281,1352,6001,135
2022-07-201,1211,1301,1211,1304,3001,130
2022-07-191,1311,1321,1211,1214,8001,121
2022-07-151,1391,1391,1221,1225,8001,122
2022-07-141,1371,1371,1341,1341,7001,134
2022-07-131,1371,1471,1371,1371,2001,137
2022-07-121,1451,1491,1371,1372,4001,137
2022-07-111,1301,1471,1301,1455,2001,145
2022-07-081,1381,1521,1301,1305,4001,130
2022-07-071,1461,1461,1371,1384,2001,138
2022-07-061,1651,1651,1461,1464,7001,146
2022-07-051,1651,1741,1651,1652,3001,165
2022-07-041,1651,1731,1601,1733,1001,173
2022-07-011,1621,1691,1601,1652,8001,165
2022-06-301,1901,2001,1661,1688,3001,168
2022-06-291,1671,1981,1671,19810,1001,198
2022-06-281,1611,1821,1611,1818,1001,181
2022-06-271,1521,1601,1481,1602,4001,160
2022-06-241,1551,1551,1471,1506001,150
2022-06-231,1461,1551,1461,1551,5001,155
2022-06-221,1481,1481,1381,1461,2001,146
2022-06-211,1611,1611,1371,1423,1001,142
2022-06-201,1511,1511,1441,1442,5001,144
2022-06-171,1681,1681,1491,1532,1001,153
2022-06-161,1651,1761,1621,1703,3001,170
2022-06-151,1501,1761,1501,1684,7001,168
2022-06-141,1581,1631,1511,1512,5001,151
2022-06-131,1601,1601,1571,1591,3001,159
2022-06-101,1681,1681,1601,1602,0001,160
2022-06-091,1621,1761,1621,1682,2001,168
2022-06-081,1621,1751,1621,1692,0001,169
2022-06-071,1651,1651,1631,1631,2001,163
2022-06-061,1751,1751,1651,1672,1001,167
2022-06-031,1781,1801,1641,1802,1001,180
2022-06-021,1761,1791,1601,1682,0001,168
2022-06-011,1801,1841,1771,1803,5001,180
2022-05-311,1651,1831,1651,1805,2001,180
2022-05-301,1611,1781,1471,1789,6001,178
2022-05-271,1201,1281,1201,1282,2001,128
2022-05-261,1251,1251,1161,1252,6001,125
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