2599 ジャパンフーズ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 1,072 | 1,086 | 1,070 | 1,086 | 7,100 | 1,086 |
2023-03-30 | 1,061 | 1,079 | 1,061 | 1,074 | 29,600 | 1,074 |
2023-03-29 | 1,109 | 1,118 | 1,109 | 1,118 | 72,800 | 1,118 |
2023-03-28 | 1,103 | 1,110 | 1,102 | 1,110 | 27,200 | 1,110 |
2023-03-27 | 1,105 | 1,108 | 1,102 | 1,103 | 9,600 | 1,103 |
2023-03-24 | 1,098 | 1,105 | 1,098 | 1,103 | 6,000 | 1,103 |
2023-03-23 | 1,100 | 1,107 | 1,100 | 1,107 | 2,600 | 1,107 |
2023-03-22 | 1,100 | 1,105 | 1,097 | 1,105 | 5,600 | 1,105 |
2023-03-20 | 1,102 | 1,102 | 1,097 | 1,097 | 3,000 | 1,097 |
2023-03-17 | 1,100 | 1,101 | 1,095 | 1,101 | 2,800 | 1,101 |
2023-03-16 | 1,095 | 1,100 | 1,092 | 1,100 | 5,200 | 1,100 |
2023-03-15 | 1,088 | 1,102 | 1,088 | 1,100 | 3,400 | 1,100 |
2023-03-14 | 1,095 | 1,097 | 1,084 | 1,087 | 5,400 | 1,087 |
2023-03-13 | 1,101 | 1,101 | 1,094 | 1,098 | 7,000 | 1,098 |
2023-03-10 | 1,107 | 1,107 | 1,102 | 1,102 | 5,700 | 1,102 |
2023-03-09 | 1,105 | 1,106 | 1,103 | 1,104 | 4,900 | 1,104 |
2023-03-08 | 1,105 | 1,105 | 1,103 | 1,104 | 4,400 | 1,104 |
2023-03-07 | 1,105 | 1,105 | 1,103 | 1,105 | 3,100 | 1,105 |
2023-03-06 | 1,100 | 1,105 | 1,100 | 1,103 | 6,500 | 1,103 |
2023-03-03 | 1,101 | 1,103 | 1,100 | 1,103 | 4,600 | 1,103 |
2023-03-02 | 1,098 | 1,101 | 1,095 | 1,101 | 3,600 | 1,101 |
2023-03-01 | 1,101 | 1,102 | 1,098 | 1,098 | 3,200 | 1,098 |
2023-02-28 | 1,102 | 1,103 | 1,100 | 1,101 | 2,900 | 1,101 |
2023-02-27 | 1,094 | 1,102 | 1,094 | 1,102 | 3,200 | 1,102 |
2023-02-24 | 1,095 | 1,095 | 1,089 | 1,093 | 3,100 | 1,093 |
2023-02-22 | 1,096 | 1,100 | 1,095 | 1,095 | 1,600 | 1,095 |
2023-02-21 | 1,098 | 1,100 | 1,095 | 1,098 | 2,100 | 1,098 |
2023-02-20 | 1,098 | 1,100 | 1,097 | 1,097 | 2,000 | 1,097 |
2023-02-17 | 1,098 | 1,099 | 1,091 | 1,097 | 1,800 | 1,097 |
2023-02-16 | 1,095 | 1,099 | 1,095 | 1,099 | 4,000 | 1,099 |
2023-02-15 | 1,099 | 1,099 | 1,091 | 1,095 | 2,200 | 1,095 |
2023-02-14 | 1,084 | 1,088 | 1,082 | 1,088 | 2,400 | 1,088 |
2023-02-13 | 1,096 | 1,096 | 1,084 | 1,084 | 3,000 | 1,084 |
2023-02-10 | 1,088 | 1,093 | 1,086 | 1,086 | 2,800 | 1,086 |
2023-02-09 | 1,089 | 1,094 | 1,085 | 1,088 | 3,300 | 1,088 |
2023-02-08 | 1,089 | 1,092 | 1,089 | 1,089 | 1,700 | 1,089 |
2023-02-07 | 1,097 | 1,097 | 1,089 | 1,089 | 3,400 | 1,089 |
2023-02-06 | 1,089 | 1,098 | 1,089 | 1,097 | 2,300 | 1,097 |
2023-02-03 | 1,090 | 1,101 | 1,082 | 1,098 | 11,500 | 1,098 |
2023-02-02 | 1,088 | 1,094 | 1,084 | 1,084 | 2,200 | 1,084 |
2023-02-01 | 1,094 | 1,094 | 1,083 | 1,089 | 2,800 | 1,089 |
2023-01-31 | 1,081 | 1,088 | 1,081 | 1,088 | 8,000 | 1,088 |
2023-01-30 | 1,080 | 1,088 | 1,068 | 1,068 | 20,900 | 1,068 |
2023-01-27 | 1,080 | 1,080 | 1,074 | 1,076 | 1,500 | 1,076 |
2023-01-26 | 1,078 | 1,080 | 1,075 | 1,080 | 3,300 | 1,080 |
2023-01-25 | 1,080 | 1,080 | 1,076 | 1,077 | 3,400 | 1,077 |
2023-01-24 | 1,071 | 1,079 | 1,070 | 1,079 | 2,500 | 1,079 |
2023-01-23 | 1,067 | 1,075 | 1,067 | 1,074 | 2,400 | 1,074 |
2023-01-20 | 1,068 | 1,073 | 1,065 | 1,067 | 2,200 | 1,067 |
2023-01-19 | 1,068 | 1,068 | 1,066 | 1,066 | 2,200 | 1,066 |
2023-01-18 | 1,066 | 1,068 | 1,064 | 1,067 | 2,400 | 1,067 |
2023-01-17 | 1,064 | 1,066 | 1,062 | 1,066 | 2,900 | 1,066 |
2023-01-16 | 1,062 | 1,063 | 1,061 | 1,063 | 1,200 | 1,063 |
2023-01-13 | 1,069 | 1,069 | 1,060 | 1,060 | 3,600 | 1,060 |
2023-01-12 | 1,072 | 1,074 | 1,062 | 1,062 | 4,300 | 1,062 |
2023-01-11 | 1,071 | 1,080 | 1,071 | 1,072 | 2,700 | 1,072 |
2023-01-10 | 1,083 | 1,084 | 1,071 | 1,071 | 2,200 | 1,071 |
2023-01-06 | 1,068 | 1,077 | 1,068 | 1,073 | 2,100 | 1,073 |
2023-01-05 | 1,071 | 1,071 | 1,061 | 1,069 | 4,300 | 1,069 |
2023-01-04 | 1,071 | 1,071 | 1,064 | 1,071 | 4,000 | 1,071 |
分割・併合履歴 : なし