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
2023-12-06	1,174	1,180	1,172	1,175	2,900	1,175
2023-12-05	1,167	1,176	1,167	1,174	2,200	1,174
2023-12-04	1,185	1,185	1,174	1,179	9,000	1,179
2023-12-01	1,170	1,172	1,164	1,164	2,700	1,164
2023-11-30	1,180	1,182	1,169	1,169	2,600	1,169
2023-11-29	1,178	1,180	1,172	1,176	4,900	1,176
2023-11-28	1,177	1,179	1,170	1,178	2,000	1,178
2023-11-27	1,178	1,187	1,175	1,177	7,200	1,177
2023-11-24	1,171	1,175	1,158	1,175	6,200	1,175
2023-11-22	1,156	1,170	1,155	1,170	7,500	1,170
2023-11-21	1,163	1,163	1,156	1,161	2,400	1,161
2023-11-20	1,152	1,164	1,152	1,156	3,600	1,156
2023-11-17	1,156	1,169	1,151	1,169	5,300	1,169
2023-11-16	1,156	1,158	1,152	1,155	3,500	1,155
2023-11-15	1,162	1,169	1,155	1,155	4,500	1,155
2023-11-14	1,174	1,177	1,160	1,162	5,900	1,162
2023-11-13	1,169	1,174	1,155	1,174	18,100	1,174
2023-11-10	1,135	1,162	1,130	1,148	15,300	1,148
2023-11-09	1,126	1,144	1,126	1,144	9,100	1,144
2023-11-08	1,150	1,153	1,115	1,115	11,000	1,115
2023-11-07	1,130	1,148	1,120	1,144	25,100	1,144
2023-11-06	1,132	1,191	1,093	1,113	88,400	1,113
2023-11-02	1,122	1,130	1,114	1,130	6,500	1,130
2023-11-01	1,095	1,129	1,095	1,127	7,200	1,127
2023-10-31	1,082	1,103	1,082	1,095	9,300	1,095
2023-10-30	1,092	1,104	1,075	1,075	37,100	1,075
2023-10-27	1,108	1,116	1,090	1,104	12,000	1,104
2023-10-26	1,094	1,106	1,094	1,103	5,100	1,103
2023-10-25	1,099	1,101	1,092	1,094	2,300	1,094
2023-10-24	1,096	1,103	1,090	1,091	4,000	1,091
2023-10-23	1,100	1,103	1,094	1,094	4,700	1,094
2023-10-20	1,097	1,097	1,093	1,093	2,400	1,093
2023-10-19	1,085	1,094	1,085	1,093	2,400	1,093
2023-10-18	1,100	1,101	1,085	1,090	9,000	1,090
2023-10-17	1,094	1,097	1,090	1,091	4,400	1,091
2023-10-16	1,096	1,098	1,088	1,094	6,200	1,094
2023-10-13	1,101	1,103	1,095	1,098	3,400	1,098
2023-10-12	1,096	1,103	1,096	1,100	2,900	1,100
2023-10-11	1,115	1,115	1,096	1,096	6,300	1,096
2023-10-10	1,112	1,120	1,110	1,110	5,500	1,110
2023-10-06	1,092	1,109	1,090	1,103	7,200	1,103
2023-10-05	1,091	1,106	1,091	1,101	4,200	1,101
2023-10-04	1,097	1,099	1,091	1,091	6,700	1,091
2023-10-03	1,116	1,116	1,101	1,101	5,700	1,101
2023-10-02	1,116	1,122	1,116	1,116	2,000	1,116
2023-09-29	1,127	1,128	1,118	1,118	3,800	1,118
2023-09-28	1,130	1,131	1,124	1,127	4,300	1,127
2023-09-27	1,129	1,131	1,125	1,131	5,200	1,131
2023-09-26	1,124	1,129	1,123	1,125	4,300	1,125
2023-09-25	1,120	1,125	1,118	1,123	3,300	1,123
2023-09-22	1,113	1,129	1,113	1,115	9,600	1,115
2023-09-21	1,123	1,123	1,112	1,112	3,000	1,112
2023-09-20	1,121	1,121	1,114	1,114	4,000	1,114
2023-09-19	1,124	1,124	1,115	1,122	6,100	1,122
2023-09-15	1,114	1,115	1,110	1,114	5,000	1,114
2023-09-14	1,118	1,118	1,111	1,112	3,400	1,112
2023-09-13	1,118	1,121	1,113	1,118	4,200	1,118
2023-09-12	1,119	1,119	1,106	1,119	3,300	1,119
2023-09-11	1,112	1,117	1,110	1,116	4,900	1,116
2023-09-08	1,102	1,115	1,102	1,109	7,200	1,109
2023-09-07	1,109	1,126	1,108	1,116	10,800	1,116
2023-09-06	1,114	1,116	1,107	1,107	3,200	1,107
2023-09-05	1,102	1,112	1,100	1,106	6,400	1,106
2023-09-04	1,105	1,115	1,101	1,105	11,500	1,105
2023-09-01	1,091	1,100	1,091	1,099	5,800	1,099
2023-08-31	1,090	1,099	1,090	1,098	2,100	1,098
2023-08-30	1,080	1,093	1,080	1,093	5,200	1,093
2023-08-29	1,089	1,091	1,089	1,089	1,400	1,089
2023-08-28	1,091	1,091	1,082	1,086	3,000	1,086
2023-08-25	1,092	1,093	1,080	1,085	5,300	1,085
2023-08-24	1,098	1,098	1,092	1,092	2,000	1,092
2023-08-23	1,093	1,099	1,093	1,095	3,100	1,095
2023-08-22	1,088	1,095	1,088	1,092	2,600	1,092
2023-08-21	1,094	1,095	1,089	1,092	4,300	1,092
2023-08-18	1,089	1,094	1,085	1,090	4,500	1,090
2023-08-17	1,085	1,090	1,080	1,090	4,500	1,090
2023-08-16	1,083	1,086	1,075	1,086	3,300	1,086
2023-08-15	1,075	1,083	1,075	1,078	3,100	1,078
2023-08-14	1,079	1,085	1,079	1,079	4,500	1,079
2023-08-10	1,078	1,078	1,073	1,076	2,300	1,076
2023-08-09	1,073	1,075	1,072	1,072	2,900	1,072
2023-08-08	1,072	1,076	1,072	1,074	3,900	1,074
2023-08-07	1,074	1,079	1,070	1,077	6,000	1,077
2023-08-04	1,088	1,115	1,065	1,083	37,800	1,083
2023-08-03	1,081	1,094	1,077	1,082	8,200	1,082
2023-08-02	1,089	1,089	1,081	1,081	6,200	1,081
2023-08-01	1,083	1,088	1,082	1,085	6,000	1,085
2023-07-31	1,090	1,090	1,079	1,084	3,000	1,084
2023-07-28	1,100	1,100	1,075	1,079	29,100	1,079
2023-07-27	1,105	1,110	1,100	1,104	5,500	1,104
2023-07-26	1,098	1,105	1,094	1,105	5,700	1,105
2023-07-25	1,099	1,099	1,091	1,098	4,200	1,098
2023-07-24	1,086	1,100	1,084	1,100	8,700	1,100
2023-07-21	1,075	1,085	1,075	1,083	4,600	1,083
2023-07-20	1,075	1,078	1,073	1,075	6,100	1,075
2023-07-19	1,073	1,080	1,073	1,077	6,300	1,077
2023-07-18	1,071	1,075	1,071	1,071	3,800	1,071
2023-07-14	1,076	1,076	1,071	1,071	4,300	1,071
2023-07-13	1,078	1,078	1,072	1,073	4,100	1,073
2023-07-12	1,077	1,080	1,073	1,074	3,900	1,074
2023-07-11	1,078	1,080	1,072	1,073	3,700	1,073
2023-07-10	1,073	1,078	1,073	1,073	4,500	1,073
2023-07-07	1,073	1,078	1,072	1,072	4,200	1,072
2023-07-06	1,077	1,077	1,074	1,077	2,400	1,077
2023-07-05	1,077	1,081	1,076	1,076	3,300	1,076
2023-07-04	1,085	1,085	1,072	1,079	10,900	1,079
2023-07-03	1,090	1,093	1,081	1,081	8,400	1,081
2023-06-30	1,094	1,094	1,089	1,090	3,800	1,090
2023-06-29	1,092	1,095	1,090	1,090	2,800	1,090
2023-06-28	1,090	1,093	1,086	1,093	7,400	1,093
2023-06-27	1,090	1,094	1,089	1,090	1,300	1,090
2023-06-26	1,095	1,095	1,086	1,086	1,500	1,086
2023-06-23	1,089	1,091	1,084	1,088	4,600	1,088
2023-06-22	1,084	1,088	1,083	1,086	3,700	1,086
2023-06-21	1,086	1,090	1,085	1,086	2,200	1,086
2023-06-20	1,079	1,082	1,076	1,082	3,900	1,082
2023-06-19	1,090	1,090	1,076	1,080	6,600	1,080
2023-06-16	1,095	1,096	1,075	1,089	8,800	1,089
2023-06-15	1,102	1,105	1,095	1,095	3,400	1,095
2023-06-14	1,110	1,112	1,096	1,106	4,200	1,106
2023-06-13	1,108	1,115	1,104	1,111	5,700	1,111
2023-06-12	1,095	1,103	1,095	1,100	4,100	1,100
2023-06-09	1,090	1,095	1,088	1,095	4,000	1,095
2023-06-08	1,095	1,095	1,090	1,090	2,200	1,090
2023-06-07	1,093	1,099	1,091	1,095	3,300	1,095
2023-06-06	1,085	1,096	1,085	1,096	2,800	1,096
2023-06-05	1,078	1,094	1,078	1,085	7,700	1,085
2023-06-02	1,072	1,081	1,072	1,078	7,300	1,078
2023-06-01	1,080	1,084	1,075	1,075	8,400	1,075
2023-05-31	1,101	1,101	1,082	1,082	9,200	1,082
2023-05-30	1,112	1,118	1,109	1,109	3,900	1,109
2023-05-29	1,093	1,115	1,093	1,109	7,700	1,109
2023-05-26	1,100	1,100	1,093	1,093	4,500	1,093
2023-05-25	1,098	1,104	1,098	1,102	3,500	1,102
2023-05-24	1,110	1,110	1,100	1,100	2,800	1,100
2023-05-23	1,121	1,121	1,104	1,106	6,100	1,106
2023-05-22	1,121	1,124	1,104	1,124	15,400	1,124
2023-05-19	1,100	1,109	1,091	1,091	5,100	1,091
2023-05-18	1,122	1,125	1,097	1,103	11,500	1,103
2023-05-17	1,117	1,125	1,111	1,121	5,900	1,121
2023-05-16	1,105	1,115	1,101	1,115	4,400	1,115
2023-05-15	1,102	1,104	1,091	1,104	8,400	1,104
2023-05-12	1,108	1,109	1,102	1,103	4,600	1,103
2023-05-11	1,120	1,125	1,108	1,108	8,500	1,108
2023-05-10	1,143	1,146	1,120	1,120	32,700	1,120
2023-05-09	1,079	1,230	1,079	1,137	130,800	1,137
2023-05-08	1,078	1,085	1,078	1,079	6,900	1,079
2023-05-02	1,076	1,078	1,071	1,078	3,200	1,078
2023-05-01	1,070	1,075	1,070	1,075	2,600	1,075
2023-04-28	1,068	1,070	1,064	1,070	4,000	1,070
2023-04-27	1,069	1,073	1,062	1,062	23,100	1,062
2023-04-26	1,080	1,082	1,073	1,075	6,600	1,075
2023-04-25	1,070	1,076	1,069	1,076	4,200	1,076
2023-04-24	1,070	1,075	1,068	1,068	5,500	1,068
2023-04-21	1,066	1,071	1,065	1,067	2,000	1,067
2023-04-20	1,068	1,072	1,066	1,066	4,200	1,066
2023-04-19	1,065	1,070	1,065	1,069	3,400	1,069
2023-04-18	1,068	1,068	1,063	1,064	3,200	1,064
2023-04-17	1,070	1,070	1,063	1,065	3,900	1,065
2023-04-14	1,070	1,072	1,064	1,069	5,000	1,069
2023-04-13	1,073	1,073	1,065	1,070	3,600	1,070
2023-04-12	1,072	1,074	1,068	1,073	3,600	1,073
2023-04-11	1,070	1,072	1,062	1,072	6,800	1,072
2023-04-10	1,068	1,069	1,066	1,069	2,800	1,069
2023-04-07	1,066	1,067	1,061	1,065	4,700	1,065
2023-04-06	1,070	1,071	1,067	1,067	4,100	1,067
2023-04-05	1,082	1,082	1,070	1,070	10,900	1,070
2023-04-04	1,072	1,087	1,072	1,087	8,400	1,087
2023-04-03	1,084	1,084	1,072	1,072	5,400	1,072
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