2599 ジャパンフーズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-11 | 2,441 | 2,442 | 2,441 | 2,442 | 2,400 | 2,442 |
| 2024-10-10 | 2,441 | 2,442 | 2,441 | 2,441 | 2,700 | 2,441 |
| 2024-10-09 | 2,441 | 2,441 | 2,441 | 2,441 | 700 | 2,441 |
| 2024-10-08 | 2,441 | 2,443 | 2,441 | 2,443 | 1,600 | 2,443 |
| 2024-10-07 | 2,441 | 2,441 | 2,441 | 2,441 | 1,200 | 2,441 |
| 2024-10-04 | 2,440 | 2,440 | 2,440 | 2,440 | 1,700 | 2,440 |
| 2024-10-03 | 2,440 | 2,441 | 2,440 | 2,440 | 1,200 | 2,440 |
| 2024-10-02 | 2,441 | 2,441 | 2,441 | 2,441 | 1,900 | 2,441 |
| 2024-10-01 | 2,448 | 2,449 | 2,441 | 2,441 | 5,200 | 2,441 |
| 2024-09-30 | 2,440 | 2,441 | 2,440 | 2,441 | 1,500 | 2,441 |
| 2024-09-27 | 2,440 | 2,440 | 2,438 | 2,440 | 8,100 | 2,440 |
| 2024-09-26 | 2,440 | 2,440 | 2,438 | 2,438 | 5,100 | 2,438 |
| 2024-09-25 | 2,440 | 2,444 | 2,439 | 2,439 | 6,100 | 2,439 |
| 2024-09-24 | 2,438 | 2,439 | 2,438 | 2,439 | 5,300 | 2,439 |
| 2024-09-20 | 2,439 | 2,440 | 2,438 | 2,438 | 14,800 | 2,438 |
| 2024-09-19 | 2,440 | 2,441 | 2,438 | 2,438 | 7,700 | 2,438 |
| 2024-09-18 | 2,441 | 2,443 | 2,441 | 2,441 | 6,600 | 2,441 |
| 2024-09-17 | 2,441 | 2,443 | 2,441 | 2,443 | 1,600 | 2,443 |
| 2024-09-13 | 2,440 | 2,443 | 2,440 | 2,440 | 1,600 | 2,440 |
| 2024-09-12 | 2,441 | 2,441 | 2,440 | 2,440 | 900 | 2,440 |
| 2024-09-11 | 2,440 | 2,441 | 2,440 | 2,441 | 600 | 2,441 |
| 2024-09-10 | 2,441 | 2,441 | 2,440 | 2,441 | 700 | 2,441 |
| 2024-09-09 | 2,440 | 2,441 | 2,440 | 2,440 | 2,000 | 2,440 |
| 2024-09-06 | 2,440 | 2,441 | 2,440 | 2,441 | 2,400 | 2,441 |
| 2024-09-05 | 2,440 | 2,441 | 2,440 | 2,440 | 2,900 | 2,440 |
| 2024-09-04 | 2,440 | 2,441 | 2,440 | 2,441 | 1,000 | 2,441 |
| 2024-09-03 | 2,441 | 2,441 | 2,440 | 2,440 | 1,000 | 2,440 |
| 2024-09-02 | 2,441 | 2,441 | 2,440 | 2,440 | 2,400 | 2,440 |
| 2024-08-30 | 2,441 | 2,447 | 2,440 | 2,447 | 500 | 2,447 |
| 2024-08-29 | 2,441 | 2,446 | 2,438 | 2,446 | 2,100 | 2,446 |
| 2024-08-28 | 2,440 | 2,441 | 2,440 | 2,440 | 1,600 | 2,440 |
| 2024-08-27 | 2,438 | 2,440 | 2,438 | 2,440 | 1,900 | 2,440 |
| 2024-08-26 | 2,440 | 2,440 | 2,438 | 2,438 | 1,700 | 2,438 |
| 2024-08-23 | 2,440 | 2,441 | 2,440 | 2,440 | 2,000 | 2,440 |
| 2024-08-22 | 2,440 | 2,441 | 2,440 | 2,441 | 2,400 | 2,441 |
| 2024-08-21 | 2,440 | 2,441 | 2,440 | 2,440 | 1,600 | 2,440 |
| 2024-08-20 | 2,440 | 2,442 | 2,440 | 2,440 | 1,600 | 2,440 |
| 2024-08-19 | 2,440 | 2,441 | 2,440 | 2,440 | 2,500 | 2,440 |
| 2024-08-16 | 2,438 | 2,440 | 2,438 | 2,440 | 1,500 | 2,440 |
| 2024-08-15 | 2,438 | 2,441 | 2,438 | 2,440 | 1,800 | 2,440 |
| 2024-08-14 | 2,445 | 2,445 | 2,436 | 2,438 | 3,500 | 2,438 |
| 2024-08-13 | 2,437 | 2,443 | 2,437 | 2,443 | 2,000 | 2,443 |
| 2024-08-09 | 2,447 | 2,447 | 2,438 | 2,439 | 2,000 | 2,439 |
| 2024-08-08 | 2,447 | 2,448 | 2,438 | 2,448 | 2,200 | 2,448 |
| 2024-08-07 | 2,447 | 2,447 | 2,439 | 2,445 | 1,400 | 2,445 |
| 2024-08-06 | 2,435 | 2,447 | 2,435 | 2,447 | 7,300 | 2,447 |
| 2024-08-05 | 2,436 | 2,447 | 2,435 | 2,435 | 63,200 | 2,435 |
| 2024-08-02 | 2,437 | 2,437 | 2,436 | 2,436 | 10,000 | 2,436 |
| 2024-08-01 | 2,437 | 2,437 | 2,436 | 2,437 | 3,700 | 2,437 |
| 2024-07-31 | 2,436 | 2,437 | 2,436 | 2,436 | 11,200 | 2,436 |
| 2024-07-30 | 2,436 | 2,437 | 2,436 | 2,436 | 38,000 | 2,436 |
| 2024-07-29 | 2,436 | 2,438 | 2,436 | 2,437 | 4,700 | 2,437 |
| 2024-07-26 | 2,436 | 2,437 | 2,436 | 2,436 | 2,600 | 2,436 |
| 2024-07-25 | 2,436 | 2,437 | 2,436 | 2,436 | 2,000 | 2,436 |
| 2024-07-24 | 2,436 | 2,437 | 2,436 | 2,436 | 900 | 2,436 |
| 2024-07-23 | 2,437 | 2,437 | 2,436 | 2,437 | 4,000 | 2,437 |
| 2024-07-22 | 2,436 | 2,438 | 2,436 | 2,437 | 7,300 | 2,437 |
| 2024-07-19 | 2,436 | 2,437 | 2,436 | 2,436 | 4,700 | 2,436 |
| 2024-07-18 | 2,438 | 2,438 | 2,436 | 2,436 | 11,100 | 2,436 |
| 2024-07-17 | 2,436 | 2,437 | 2,435 | 2,436 | 12,500 | 2,436 |
| 2024-07-16 | 2,436 | 2,437 | 2,435 | 2,435 | 33,200 | 2,435 |
| 2024-07-12 | 2,436 | 2,439 | 2,436 | 2,436 | 34,000 | 2,436 |
| 2024-07-11 | 2,435 | 2,438 | 2,435 | 2,436 | 44,000 | 2,436 |
| 2024-07-10 | 2,435 | 2,439 | 2,434 | 2,434 | 86,300 | 2,434 |
| 2024-07-09 | 2,433 | 2,437 | 2,433 | 2,434 | 13,300 | 2,434 |
| 2024-07-08 | 2,434 | 2,437 | 2,433 | 2,433 | 12,600 | 2,433 |
| 2024-07-05 | 2,435 | 2,437 | 2,431 | 2,434 | 24,300 | 2,434 |
| 2024-07-04 | 2,443 | 2,444 | 2,434 | 2,438 | 59,600 | 2,438 |
| 2024-07-03 | 2,444 | 2,446 | 2,442 | 2,443 | 23,900 | 2,443 |
| 2024-07-02 | 2,444 | 2,446 | 2,443 | 2,446 | 20,100 | 2,446 |
| 2024-07-01 | 2,444 | 2,447 | 2,443 | 2,446 | 46,800 | 2,446 |
| 2024-06-28 | 2,445 | 2,446 | 2,443 | 2,443 | 32,600 | 2,443 |
| 2024-06-27 | 2,446 | 2,446 | 2,445 | 2,445 | 23,700 | 2,445 |
| 2024-06-26 | 2,444 | 2,447 | 2,444 | 2,444 | 84,800 | 2,444 |
| 2024-06-25 | 2,444 | 2,447 | 2,444 | 2,444 | 61,300 | 2,444 |
| 2024-06-24 | 2,444 | 2,447 | 2,442 | 2,443 | 221,000 | 2,443 |
| 2024-06-21 | 2,334 | 2,334 | 2,334 | 2,334 | 9,900 | 2,334 |
| 2024-06-20 | 1,971 | 1,972 | 1,916 | 1,934 | 245,400 | 1,934 |
| 2024-06-19 | 1,988 | 1,988 | 1,969 | 1,971 | 363,800 | 1,971 |
| 2024-06-18 | 1,992 | 1,992 | 1,982 | 1,990 | 346,100 | 1,990 |
| 2024-06-17 | 1,997 | 1,999 | 1,991 | 1,992 | 17,900 | 1,992 |
| 2024-06-14 | 2,003 | 2,019 | 1,997 | 2,005 | 79,600 | 2,005 |
| 2024-06-13 | 1,995 | 2,100 | 1,994 | 2,100 | 220,600 | 2,100 |
| 2024-06-12 | 1,994 | 2,000 | 1,991 | 1,998 | 108,000 | 1,998 |
| 2024-06-11 | 1,994 | 1,999 | 1,994 | 1,996 | 122,600 | 1,996 |
| 2024-06-10 | 1,990 | 2,002 | 1,990 | 1,994 | 445,500 | 1,994 |
| 2024-06-07 | 1,990 | 1,991 | 1,990 | 1,991 | 31,900 | 1,991 |
| 2024-06-06 | 1,990 | 1,991 | 1,990 | 1,990 | 31,000 | 1,990 |
| 2024-06-05 | 1,990 | 1,991 | 1,990 | 1,991 | 62,600 | 1,991 |
| 2024-06-04 | 1,990 | 1,991 | 1,990 | 1,990 | 29,800 | 1,990 |
| 2024-06-03 | 1,990 | 1,991 | 1,990 | 1,990 | 37,100 | 1,990 |
| 2024-05-31 | 1,990 | 1,991 | 1,990 | 1,990 | 62,900 | 1,990 |
| 2024-05-30 | 1,990 | 1,991 | 1,989 | 1,991 | 90,500 | 1,991 |
| 2024-05-29 | 1,989 | 1,990 | 1,989 | 1,989 | 70,900 | 1,989 |
| 2024-05-28 | 1,988 | 1,989 | 1,988 | 1,988 | 32,100 | 1,988 |
| 2024-05-27 | 1,988 | 1,990 | 1,988 | 1,989 | 112,600 | 1,989 |
| 2024-05-24 | 1,989 | 1,990 | 1,988 | 1,989 | 112,600 | 1,989 |
| 2024-05-23 | 1,989 | 1,990 | 1,989 | 1,989 | 111,100 | 1,989 |
| 2024-05-22 | 1,990 | 1,991 | 1,990 | 1,990 | 56,400 | 1,990 |
| 2024-05-21 | 1,990 | 1,991 | 1,990 | 1,990 | 24,900 | 1,990 |
| 2024-05-20 | 1,990 | 1,991 | 1,990 | 1,991 | 79,700 | 1,991 |
| 2024-05-17 | 1,990 | 1,991 | 1,990 | 1,990 | 113,800 | 1,990 |
| 2024-05-16 | 1,990 | 1,991 | 1,990 | 1,990 | 61,900 | 1,990 |
| 2024-05-15 | 1,990 | 1,991 | 1,990 | 1,990 | 102,500 | 1,990 |
| 2024-05-14 | 1,990 | 1,991 | 1,990 | 1,991 | 144,000 | 1,991 |
| 2024-05-13 | 1,990 | 1,992 | 1,990 | 1,991 | 503,200 | 1,991 |
| 2024-05-10 | 1,406 | 1,679 | 1,383 | 1,656 | 363,900 | 1,656 |
| 2024-05-09 | 1,361 | 1,409 | 1,361 | 1,399 | 10,200 | 1,399 |
| 2024-05-08 | 1,376 | 1,376 | 1,358 | 1,361 | 6,100 | 1,361 |
| 2024-05-07 | 1,360 | 1,369 | 1,350 | 1,368 | 15,500 | 1,368 |
| 2024-05-02 | 1,369 | 1,371 | 1,355 | 1,359 | 5,900 | 1,359 |
| 2024-05-01 | 1,374 | 1,379 | 1,360 | 1,369 | 5,600 | 1,369 |
| 2024-04-30 | 1,376 | 1,379 | 1,365 | 1,373 | 7,300 | 1,373 |
| 2024-04-26 | 1,399 | 1,399 | 1,362 | 1,362 | 34,400 | 1,362 |
| 2024-04-25 | 1,420 | 1,420 | 1,396 | 1,407 | 6,900 | 1,407 |
| 2024-04-24 | 1,425 | 1,428 | 1,412 | 1,414 | 7,900 | 1,414 |
| 2024-04-23 | 1,395 | 1,420 | 1,395 | 1,413 | 7,200 | 1,413 |
| 2024-04-22 | 1,403 | 1,408 | 1,385 | 1,399 | 9,300 | 1,399 |
| 2024-04-19 | 1,406 | 1,406 | 1,358 | 1,386 | 21,200 | 1,386 |
| 2024-04-18 | 1,384 | 1,424 | 1,384 | 1,424 | 8,300 | 1,424 |
| 2024-04-17 | 1,393 | 1,406 | 1,377 | 1,384 | 12,800 | 1,384 |
| 2024-04-16 | 1,410 | 1,414 | 1,366 | 1,401 | 14,800 | 1,401 |
| 2024-04-15 | 1,397 | 1,420 | 1,393 | 1,410 | 13,200 | 1,410 |
| 2024-04-12 | 1,425 | 1,440 | 1,405 | 1,407 | 11,800 | 1,407 |
| 2024-04-11 | 1,415 | 1,432 | 1,401 | 1,420 | 10,200 | 1,420 |
| 2024-04-10 | 1,402 | 1,417 | 1,402 | 1,417 | 8,200 | 1,417 |
| 2024-04-09 | 1,424 | 1,424 | 1,396 | 1,415 | 16,600 | 1,415 |
| 2024-04-08 | 1,406 | 1,418 | 1,380 | 1,409 | 57,600 | 1,409 |
| 2024-04-05 | 1,346 | 1,400 | 1,346 | 1,388 | 20,900 | 1,388 |
| 2024-04-04 | 1,373 | 1,384 | 1,351 | 1,360 | 57,800 | 1,360 |
| 2024-04-03 | 1,389 | 1,400 | 1,361 | 1,373 | 10,100 | 1,373 |
| 2024-04-02 | 1,398 | 1,410 | 1,367 | 1,393 | 18,800 | 1,393 |
| 2024-04-01 | 1,417 | 1,433 | 1,394 | 1,398 | 23,700 | 1,398 |
| 2024-03-29 | 1,451 | 1,478 | 1,408 | 1,441 | 26,000 | 1,441 |
| 2024-03-28 | 1,450 | 1,469 | 1,435 | 1,454 | 42,800 | 1,454 |
| 2024-03-27 | 1,539 | 1,555 | 1,533 | 1,533 | 24,200 | 1,533 |
| 2024-03-26 | 1,565 | 1,565 | 1,519 | 1,534 | 29,300 | 1,534 |
| 2024-03-25 | 1,577 | 1,605 | 1,562 | 1,581 | 27,600 | 1,581 |
| 2024-03-22 | 1,613 | 1,634 | 1,517 | 1,562 | 101,700 | 1,562 |
| 2024-03-21 | 1,550 | 1,568 | 1,505 | 1,511 | 23,800 | 1,511 |
| 2024-03-19 | 1,537 | 1,572 | 1,537 | 1,541 | 22,000 | 1,541 |
| 2024-03-18 | 1,578 | 1,580 | 1,535 | 1,535 | 23,500 | 1,535 |
| 2024-03-15 | 1,554 | 1,594 | 1,545 | 1,562 | 15,800 | 1,562 |
| 2024-03-14 | 1,500 | 1,561 | 1,495 | 1,559 | 38,100 | 1,559 |
| 2024-03-13 | 1,490 | 1,495 | 1,473 | 1,474 | 8,700 | 1,474 |
| 2024-03-12 | 1,465 | 1,478 | 1,453 | 1,478 | 6,900 | 1,478 |
| 2024-03-11 | 1,443 | 1,480 | 1,443 | 1,465 | 17,700 | 1,465 |
| 2024-03-08 | 1,425 | 1,470 | 1,423 | 1,445 | 16,400 | 1,445 |
| 2024-03-07 | 1,477 | 1,477 | 1,440 | 1,440 | 16,400 | 1,440 |
| 2024-03-06 | 1,411 | 1,484 | 1,411 | 1,455 | 27,200 | 1,455 |
| 2024-03-05 | 1,402 | 1,435 | 1,402 | 1,419 | 17,100 | 1,419 |
| 2024-03-04 | 1,411 | 1,411 | 1,389 | 1,395 | 11,300 | 1,395 |
| 2024-03-01 | 1,427 | 1,427 | 1,399 | 1,414 | 10,200 | 1,414 |
| 2024-02-29 | 1,421 | 1,440 | 1,410 | 1,427 | 11,300 | 1,427 |
| 2024-02-28 | 1,378 | 1,412 | 1,378 | 1,403 | 7,100 | 1,403 |
| 2024-02-27 | 1,390 | 1,390 | 1,368 | 1,385 | 6,900 | 1,385 |
| 2024-02-26 | 1,356 | 1,374 | 1,353 | 1,366 | 8,100 | 1,366 |
| 2024-02-22 | 1,370 | 1,373 | 1,345 | 1,353 | 8,400 | 1,353 |
| 2024-02-21 | 1,389 | 1,401 | 1,367 | 1,367 | 7,200 | 1,367 |
| 2024-02-20 | 1,403 | 1,415 | 1,403 | 1,405 | 2,200 | 1,405 |
| 2024-02-19 | 1,388 | 1,407 | 1,388 | 1,403 | 9,200 | 1,403 |
| 2024-02-16 | 1,340 | 1,364 | 1,328 | 1,361 | 10,100 | 1,361 |
| 2024-02-15 | 1,353 | 1,353 | 1,306 | 1,330 | 26,900 | 1,330 |
| 2024-02-14 | 1,385 | 1,394 | 1,340 | 1,353 | 20,800 | 1,353 |
| 2024-02-13 | 1,389 | 1,415 | 1,386 | 1,386 | 12,100 | 1,386 |
| 2024-02-09 | 1,413 | 1,413 | 1,378 | 1,393 | 13,800 | 1,393 |
| 2024-02-08 | 1,384 | 1,440 | 1,367 | 1,392 | 61,500 | 1,392 |
| 2024-02-07 | 1,474 | 1,600 | 1,355 | 1,408 | 346,100 | 1,408 |
| 2024-02-06 | 1,389 | 1,435 | 1,389 | 1,426 | 26,100 | 1,426 |
| 2024-02-05 | 1,400 | 1,417 | 1,340 | 1,389 | 54,000 | 1,389 |
| 2024-02-02 | 1,369 | 1,474 | 1,350 | 1,474 | 82,200 | 1,474 |
| 2024-02-01 | 1,306 | 1,348 | 1,302 | 1,335 | 16,500 | 1,335 |
| 2024-01-31 | 1,277 | 1,297 | 1,277 | 1,290 | 8,300 | 1,290 |
| 2024-01-30 | 1,320 | 1,325 | 1,256 | 1,272 | 48,200 | 1,272 |
| 2024-01-29 | 1,262 | 1,316 | 1,262 | 1,315 | 12,700 | 1,315 |
| 2024-01-26 | 1,260 | 1,267 | 1,250 | 1,257 | 7,500 | 1,257 |
| 2024-01-25 | 1,295 | 1,299 | 1,264 | 1,264 | 7,000 | 1,264 |
| 2024-01-24 | 1,299 | 1,300 | 1,290 | 1,290 | 3,700 | 1,290 |
| 2024-01-23 | 1,304 | 1,307 | 1,290 | 1,290 | 5,100 | 1,290 |
| 2024-01-22 | 1,280 | 1,308 | 1,280 | 1,305 | 5,300 | 1,305 |
| 2024-01-19 | 1,303 | 1,303 | 1,279 | 1,279 | 6,600 | 1,279 |
| 2024-01-18 | 1,321 | 1,321 | 1,288 | 1,303 | 15,800 | 1,303 |
| 2024-01-17 | 1,343 | 1,349 | 1,324 | 1,326 | 5,000 | 1,326 |
| 2024-01-16 | 1,355 | 1,366 | 1,340 | 1,343 | 10,700 | 1,343 |
| 2024-01-15 | 1,351 | 1,384 | 1,330 | 1,366 | 13,900 | 1,366 |
| 2024-01-12 | 1,349 | 1,364 | 1,321 | 1,351 | 15,800 | 1,351 |
| 2024-01-11 | 1,359 | 1,375 | 1,343 | 1,365 | 12,200 | 1,365 |
| 2024-01-10 | 1,356 | 1,378 | 1,356 | 1,359 | 10,300 | 1,359 |
| 2024-01-09 | 1,377 | 1,380 | 1,356 | 1,356 | 13,900 | 1,356 |
| 2024-01-05 | 1,331 | 1,381 | 1,318 | 1,364 | 22,300 | 1,364 |
| 2024-01-04 | 1,296 | 1,337 | 1,291 | 1,337 | 14,100 | 1,337 |
分割・併合履歴 ： なし
