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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 1,118 | 1,126 | 1,116 | 1,120 | 2,200 | 1,120 |
| 2022-05-24 | 1,118 | 1,125 | 1,118 | 1,119 | 2,300 | 1,119 |
| 2022-05-23 | 1,118 | 1,126 | 1,118 | 1,125 | 2,100 | 1,125 |
| 2022-05-20 | 1,120 | 1,123 | 1,119 | 1,119 | 800 | 1,119 |
| 2022-05-19 | 1,121 | 1,121 | 1,117 | 1,121 | 1,400 | 1,121 |
| 2022-05-18 | 1,119 | 1,127 | 1,119 | 1,121 | 800 | 1,121 |
| 2022-05-17 | 1,121 | 1,124 | 1,119 | 1,124 | 1,500 | 1,124 |
| 2022-05-16 | 1,122 | 1,132 | 1,121 | 1,126 | 1,900 | 1,126 |
| 2022-05-13 | 1,121 | 1,140 | 1,121 | 1,122 | 3,900 | 1,122 |
| 2022-05-12 | 1,142 | 1,142 | 1,121 | 1,128 | 1,400 | 1,128 |
| 2022-05-11 | 1,139 | 1,142 | 1,138 | 1,142 | 900 | 1,142 |
| 2022-05-10 | 1,141 | 1,141 | 1,140 | 1,140 | 1,400 | 1,140 |
| 2022-05-09 | 1,143 | 1,150 | 1,140 | 1,149 | 1,400 | 1,149 |
| 2022-05-06 | 1,122 | 1,139 | 1,122 | 1,139 | 3,600 | 1,139 |
| 2022-05-02 | 1,113 | 1,118 | 1,113 | 1,118 | 1,900 | 1,118 |
| 2022-04-28 | 1,117 | 1,118 | 1,113 | 1,114 | 3,700 | 1,114 |
| 2022-04-27 | 1,120 | 1,126 | 1,115 | 1,117 | 8,700 | 1,117 |
| 2022-04-26 | 1,140 | 1,140 | 1,124 | 1,124 | 3,400 | 1,124 |
| 2022-04-25 | 1,128 | 1,129 | 1,122 | 1,125 | 5,500 | 1,125 |
| 2022-04-22 | 1,134 | 1,134 | 1,131 | 1,131 | 1,600 | 1,131 |
| 2022-04-21 | 1,147 | 1,147 | 1,131 | 1,135 | 3,400 | 1,135 |
| 2022-04-20 | 1,151 | 1,151 | 1,130 | 1,135 | 8,500 | 1,135 |
| 2022-04-19 | 1,161 | 1,161 | 1,150 | 1,151 | 5,700 | 1,151 |
| 2022-04-18 | 1,165 | 1,166 | 1,161 | 1,161 | 2,100 | 1,161 |
| 2022-04-15 | 1,169 | 1,169 | 1,165 | 1,165 | 1,500 | 1,165 |
| 2022-04-14 | 1,169 | 1,170 | 1,165 | 1,170 | 2,100 | 1,170 |
| 2022-04-13 | 1,166 | 1,169 | 1,166 | 1,169 | 2,600 | 1,169 |
| 2022-04-12 | 1,169 | 1,170 | 1,166 | 1,168 | 3,100 | 1,168 |
| 2022-04-11 | 1,178 | 1,178 | 1,169 | 1,169 | 2,700 | 1,169 |
| 2022-04-08 | 1,175 | 1,175 | 1,169 | 1,173 | 4,000 | 1,173 |
| 2022-04-07 | 1,179 | 1,179 | 1,171 | 1,171 | 3,900 | 1,171 |
| 2022-04-06 | 1,176 | 1,180 | 1,175 | 1,179 | 4,700 | 1,179 |
| 2022-04-05 | 1,178 | 1,183 | 1,176 | 1,176 | 5,000 | 1,176 |
| 2022-04-04 | 1,180 | 1,180 | 1,175 | 1,178 | 2,300 | 1,178 |
| 2022-04-01 | 1,181 | 1,182 | 1,172 | 1,175 | 4,400 | 1,175 |
| 2022-03-31 | 1,189 | 1,189 | 1,179 | 1,180 | 7,000 | 1,180 |
| 2022-03-30 | 1,170 | 1,185 | 1,166 | 1,177 | 22,400 | 1,177 |
| 2022-03-29 | 1,210 | 1,220 | 1,206 | 1,209 | 58,100 | 1,209 |
| 2022-03-28 | 1,217 | 1,221 | 1,213 | 1,213 | 15,500 | 1,213 |
| 2022-03-25 | 1,223 | 1,233 | 1,217 | 1,217 | 6,700 | 1,217 |
| 2022-03-24 | 1,223 | 1,224 | 1,219 | 1,219 | 7,300 | 1,219 |
| 2022-03-23 | 1,225 | 1,229 | 1,221 | 1,221 | 7,700 | 1,221 |
| 2022-03-22 | 1,239 | 1,240 | 1,222 | 1,225 | 7,300 | 1,225 |
| 2022-03-18 | 1,239 | 1,239 | 1,235 | 1,238 | 3,100 | 1,238 |
| 2022-03-17 | 1,237 | 1,239 | 1,233 | 1,239 | 5,600 | 1,239 |
| 2022-03-16 | 1,239 | 1,239 | 1,233 | 1,238 | 2,700 | 1,238 |
| 2022-03-15 | 1,240 | 1,244 | 1,215 | 1,239 | 3,100 | 1,239 |
| 2022-03-14 | 1,240 | 1,242 | 1,236 | 1,240 | 3,700 | 1,240 |
| 2022-03-11 | 1,220 | 1,244 | 1,220 | 1,241 | 6,500 | 1,241 |
| 2022-03-10 | 1,227 | 1,235 | 1,223 | 1,235 | 4,300 | 1,235 |
| 2022-03-09 | 1,212 | 1,219 | 1,212 | 1,218 | 4,900 | 1,218 |
| 2022-03-08 | 1,218 | 1,223 | 1,215 | 1,223 | 4,800 | 1,223 |
| 2022-03-07 | 1,225 | 1,229 | 1,219 | 1,221 | 3,700 | 1,221 |
| 2022-03-04 | 1,224 | 1,229 | 1,223 | 1,223 | 6,100 | 1,223 |
| 2022-03-03 | 1,227 | 1,234 | 1,227 | 1,231 | 2,000 | 1,231 |
| 2022-03-02 | 1,232 | 1,232 | 1,225 | 1,227 | 3,900 | 1,227 |
| 2022-03-01 | 1,243 | 1,247 | 1,232 | 1,232 | 4,200 | 1,232 |
| 2022-02-28 | 1,247 | 1,247 | 1,236 | 1,243 | 5,800 | 1,243 |
| 2022-02-25 | 1,222 | 1,244 | 1,222 | 1,242 | 32,600 | 1,242 |
| 2022-02-24 | 1,229 | 1,231 | 1,226 | 1,230 | 2,000 | 1,230 |
| 2022-02-22 | 1,233 | 1,235 | 1,228 | 1,229 | 2,200 | 1,229 |
| 2022-02-21 | 1,240 | 1,240 | 1,233 | 1,233 | 2,700 | 1,233 |
| 2022-02-18 | 1,229 | 1,245 | 1,224 | 1,242 | 12,400 | 1,242 |
| 2022-02-17 | 1,227 | 1,229 | 1,222 | 1,229 | 2,200 | 1,229 |
| 2022-02-16 | 1,229 | 1,229 | 1,224 | 1,228 | 2,100 | 1,228 |
| 2022-02-15 | 1,227 | 1,228 | 1,221 | 1,227 | 4,200 | 1,227 |
| 2022-02-14 | 1,218 | 1,225 | 1,218 | 1,225 | 6,000 | 1,225 |
| 2022-02-10 | 1,211 | 1,217 | 1,211 | 1,217 | 7,900 | 1,217 |
| 2022-02-09 | 1,200 | 1,211 | 1,200 | 1,211 | 6,800 | 1,211 |
| 2022-02-08 | 1,214 | 1,222 | 1,213 | 1,216 | 4,000 | 1,216 |
| 2022-02-07 | 1,215 | 1,226 | 1,201 | 1,206 | 14,800 | 1,206 |
| 2022-02-04 | 1,206 | 1,215 | 1,206 | 1,215 | 7,900 | 1,215 |
| 2022-02-03 | 1,205 | 1,210 | 1,204 | 1,206 | 3,400 | 1,206 |
| 2022-02-02 | 1,206 | 1,208 | 1,204 | 1,208 | 3,200 | 1,208 |
| 2022-02-01 | 1,202 | 1,202 | 1,199 | 1,201 | 2,700 | 1,201 |
| 2022-01-31 | 1,197 | 1,201 | 1,196 | 1,201 | 3,300 | 1,201 |
| 2022-01-28 | 1,200 | 1,203 | 1,197 | 1,199 | 5,600 | 1,199 |
| 2022-01-27 | 1,199 | 1,203 | 1,197 | 1,197 | 4,400 | 1,197 |
| 2022-01-26 | 1,210 | 1,210 | 1,204 | 1,204 | 1,900 | 1,204 |
| 2022-01-25 | 1,200 | 1,206 | 1,198 | 1,203 | 5,000 | 1,203 |
| 2022-01-24 | 1,203 | 1,204 | 1,200 | 1,204 | 6,900 | 1,204 |
| 2022-01-21 | 1,203 | 1,210 | 1,202 | 1,210 | 6,000 | 1,210 |
| 2022-01-20 | 1,205 | 1,209 | 1,203 | 1,205 | 6,200 | 1,205 |
| 2022-01-19 | 1,212 | 1,212 | 1,207 | 1,207 | 2,600 | 1,207 |
| 2022-01-18 | 1,210 | 1,217 | 1,210 | 1,212 | 1,500 | 1,212 |
| 2022-01-17 | 1,211 | 1,215 | 1,209 | 1,215 | 2,000 | 1,215 |
| 2022-01-14 | 1,208 | 1,212 | 1,208 | 1,212 | 4,900 | 1,212 |
| 2022-01-13 | 1,215 | 1,215 | 1,211 | 1,211 | 1,200 | 1,211 |
| 2022-01-12 | 1,202 | 1,214 | 1,202 | 1,214 | 1,900 | 1,214 |
| 2022-01-11 | 1,201 | 1,210 | 1,201 | 1,202 | 4,100 | 1,202 |
| 2022-01-07 | 1,208 | 1,213 | 1,208 | 1,208 | 5,800 | 1,208 |
| 2022-01-06 | 1,209 | 1,213 | 1,207 | 1,207 | 1,200 | 1,207 |
| 2022-01-05 | 1,210 | 1,215 | 1,206 | 1,209 | 3,600 | 1,209 |
| 2022-01-04 | 1,210 | 1,210 | 1,203 | 1,209 | 5,200 | 1,209 |
分割・併合履歴 ： なし
