2599 ジャパンフーズ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,107 | 1,110 | 1,095 | 1,110 | 2,800 | 1,110 |
| 2003-12-29 | 1,081 | 1,100 | 1,080 | 1,100 | 13,000 | 1,100 |
| 2003-12-26 | 1,090 | 1,090 | 1,080 | 1,080 | 7,700 | 1,080 |
| 2003-12-25 | 1,051 | 1,065 | 1,046 | 1,050 | 11,600 | 1,050 |
| 2003-12-24 | 1,071 | 1,080 | 1,050 | 1,050 | 11,500 | 1,050 |
| 2003-12-22 | 1,082 | 1,099 | 1,070 | 1,070 | 10,900 | 1,070 |
| 2003-12-19 | 1,118 | 1,118 | 1,078 | 1,081 | 6,400 | 1,081 |
| 2003-12-18 | 1,120 | 1,120 | 1,090 | 1,104 | 2,700 | 1,104 |
| 2003-12-17 | 1,130 | 1,130 | 1,120 | 1,120 | 2,900 | 1,120 |
| 2003-12-16 | 1,130 | 1,130 | 1,125 | 1,130 | 900 | 1,130 |
| 2003-12-15 | 1,147 | 1,147 | 1,120 | 1,120 | 2,700 | 1,120 |
| 2003-12-12 | 1,150 | 1,150 | 1,110 | 1,150 | 1,500 | 1,150 |
| 2003-12-11 | 1,150 | 1,160 | 1,150 | 1,160 | 300 | 1,160 |
| 2003-12-10 | 1,120 | 1,150 | 1,120 | 1,150 | 300 | 1,150 |
| 2003-12-09 | 1,160 | 1,160 | 1,130 | 1,130 | 1,200 | 1,130 |
| 2003-12-08 | 1,189 | 1,189 | 1,148 | 1,160 | 4,300 | 1,160 |
| 2003-12-05 | 1,150 | 1,150 | 1,148 | 1,149 | 1,300 | 1,149 |
| 2003-12-04 | 1,131 | 1,131 | 1,131 | 1,131 | 400 | 1,131 |
| 2003-12-03 | 1,110 | 1,130 | 1,110 | 1,130 | 1,200 | 1,130 |
| 2003-12-02 | 1,130 | 1,130 | 1,130 | 1,130 | 800 | 1,130 |
| 2003-12-01 | 1,100 | 1,130 | 1,100 | 1,130 | 4,300 | 1,130 |
| 2003-11-28 | 1,070 | 1,080 | 1,070 | 1,070 | 2,300 | 1,070 |
| 2003-11-27 | 1,060 | 1,070 | 1,060 | 1,070 | 4,400 | 1,070 |
| 2003-11-26 | 1,070 | 1,070 | 1,060 | 1,060 | 9,100 | 1,060 |
| 2003-11-25 | 1,070 | 1,070 | 1,060 | 1,060 | 4,700 | 1,060 |
| 2003-11-21 | 1,068 | 1,068 | 1,040 | 1,040 | 8,700 | 1,040 |
| 2003-11-20 | 1,080 | 1,080 | 1,070 | 1,070 | 1,200 | 1,070 |
| 2003-11-19 | 1,090 | 1,090 | 1,080 | 1,085 | 1,000 | 1,085 |
| 2003-11-18 | 1,099 | 1,099 | 1,070 | 1,080 | 3,200 | 1,080 |
| 2003-11-17 | 1,100 | 1,110 | 1,090 | 1,090 | 44,600 | 1,090 |
| 2003-11-14 | 1,145 | 1,145 | 1,110 | 1,110 | 5,800 | 1,110 |
| 2003-11-13 | 1,130 | 1,140 | 1,130 | 1,140 | 500 | 1,140 |
| 2003-11-12 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2003-11-11 | 1,152 | 1,152 | 1,130 | 1,130 | 7,600 | 1,130 |
| 2003-11-10 | 1,159 | 1,170 | 1,150 | 1,150 | 4,100 | 1,150 |
| 2003-11-07 | 1,180 | 1,180 | 1,158 | 1,158 | 10,200 | 1,158 |
| 2003-11-06 | 1,160 | 1,195 | 1,160 | 1,165 | 8,100 | 1,165 |
| 2003-11-05 | 1,180 | 1,180 | 1,158 | 1,160 | 13,300 | 1,160 |
| 2003-11-04 | 1,170 | 1,170 | 1,158 | 1,158 | 5,800 | 1,158 |
| 2003-10-31 | 1,160 | 1,160 | 1,155 | 1,160 | 5,100 | 1,160 |
| 2003-10-30 | 1,165 | 1,165 | 1,152 | 1,155 | 3,500 | 1,155 |
| 2003-10-29 | 1,180 | 1,190 | 1,161 | 1,165 | 14,300 | 1,165 |
| 2003-10-28 | 1,185 | 1,185 | 1,175 | 1,175 | 10,700 | 1,175 |
| 2003-10-27 | 1,171 | 1,180 | 1,170 | 1,180 | 14,500 | 1,180 |
| 2003-10-24 | 1,180 | 1,198 | 1,170 | 1,170 | 3,600 | 1,170 |
| 2003-10-23 | 1,208 | 1,215 | 1,180 | 1,180 | 26,300 | 1,180 |
| 2003-10-22 | 1,200 | 1,219 | 1,180 | 1,218 | 30,800 | 1,218 |
| 2003-10-21 | 1,240 | 1,249 | 1,225 | 1,249 | 13,700 | 1,249 |
| 2003-10-20 | 1,240 | 1,240 | 1,225 | 1,240 | 4,600 | 1,240 |
| 2003-10-17 | 1,230 | 1,230 | 1,222 | 1,225 | 10,600 | 1,225 |
| 2003-10-16 | 1,216 | 1,235 | 1,210 | 1,230 | 11,600 | 1,230 |
| 2003-10-15 | 1,239 | 1,245 | 1,206 | 1,210 | 14,300 | 1,210 |
| 2003-10-14 | 1,220 | 1,230 | 1,220 | 1,230 | 5,700 | 1,230 |
| 2003-10-10 | 1,220 | 1,230 | 1,210 | 1,220 | 4,100 | 1,220 |
| 2003-10-09 | 1,220 | 1,238 | 1,215 | 1,220 | 12,100 | 1,220 |
| 2003-10-08 | 1,221 | 1,225 | 1,220 | 1,220 | 4,300 | 1,220 |
| 2003-10-07 | 1,230 | 1,240 | 1,221 | 1,221 | 21,400 | 1,221 |
| 2003-10-06 | 1,224 | 1,235 | 1,201 | 1,220 | 10,100 | 1,220 |
| 2003-10-03 | 1,218 | 1,220 | 1,192 | 1,218 | 7,000 | 1,218 |
| 2003-10-02 | 1,200 | 1,200 | 1,196 | 1,200 | 1,900 | 1,200 |
| 2003-10-01 | 1,200 | 1,200 | 1,189 | 1,200 | 5,000 | 1,200 |
| 2003-09-30 | 1,190 | 1,200 | 1,190 | 1,200 | 700 | 1,200 |
| 2003-09-29 | 1,200 | 1,201 | 1,192 | 1,192 | 800 | 1,192 |
| 2003-09-26 | 1,205 | 1,210 | 1,200 | 1,210 | 2,200 | 1,210 |
| 2003-09-25 | 1,210 | 1,210 | 1,200 | 1,200 | 4,500 | 1,200 |
| 2003-09-24 | 1,240 | 1,240 | 1,201 | 1,201 | 10,400 | 1,201 |
| 2003-09-22 | 1,235 | 1,245 | 1,201 | 1,201 | 11,600 | 1,201 |
| 2003-09-19 | 1,230 | 1,230 | 1,220 | 1,220 | 8,000 | 1,220 |
| 2003-09-18 | 1,197 | 1,238 | 1,197 | 1,238 | 6,500 | 1,238 |
| 2003-09-17 | 1,166 | 1,186 | 1,166 | 1,185 | 14,800 | 1,185 |
| 2003-09-16 | 1,162 | 1,180 | 1,162 | 1,162 | 15,800 | 1,162 |
| 2003-09-12 | 1,165 | 1,170 | 1,150 | 1,150 | 19,800 | 1,150 |
| 2003-09-11 | 1,180 | 1,180 | 1,150 | 1,150 | 17,400 | 1,150 |
| 2003-09-10 | 1,185 | 1,185 | 1,172 | 1,179 | 23,600 | 1,179 |
| 2003-09-09 | 1,198 | 1,200 | 1,183 | 1,185 | 14,500 | 1,185 |
| 2003-09-08 | 1,208 | 1,208 | 1,197 | 1,197 | 9,400 | 1,197 |
| 2003-09-05 | 1,207 | 1,210 | 1,196 | 1,197 | 18,400 | 1,197 |
| 2003-09-04 | 1,210 | 1,210 | 1,205 | 1,205 | 7,400 | 1,205 |
| 2003-09-03 | 1,209 | 1,220 | 1,207 | 1,207 | 6,600 | 1,207 |
| 2003-09-02 | 1,220 | 1,220 | 1,207 | 1,207 | 2,800 | 1,207 |
| 2003-09-01 | 1,205 | 1,249 | 1,205 | 1,220 | 12,300 | 1,220 |
| 2003-08-29 | 1,212 | 1,215 | 1,200 | 1,201 | 7,100 | 1,201 |
| 2003-08-28 | 1,240 | 1,240 | 1,200 | 1,200 | 3,200 | 1,200 |
| 2003-08-27 | 1,240 | 1,250 | 1,230 | 1,250 | 1,000 | 1,250 |
| 2003-08-26 | 1,250 | 1,250 | 1,240 | 1,240 | 700 | 1,240 |
| 2003-08-25 | 1,260 | 1,260 | 1,200 | 1,200 | 2,300 | 1,200 |
| 2003-08-22 | 1,260 | 1,260 | 1,258 | 1,258 | 700 | 1,258 |
| 2003-08-21 | 1,240 | 1,240 | 1,200 | 1,220 | 2,600 | 1,220 |
| 2003-08-20 | 1,241 | 1,241 | 1,240 | 1,240 | 600 | 1,240 |
| 2003-08-19 | 1,250 | 1,250 | 1,240 | 1,240 | 3,100 | 1,240 |
| 2003-08-18 | 1,265 | 1,265 | 1,245 | 1,260 | 4,700 | 1,260 |
| 2003-08-15 | 1,260 | 1,260 | 1,245 | 1,245 | 2,900 | 1,245 |
| 2003-08-14 | 1,270 | 1,270 | 1,260 | 1,261 | 10,200 | 1,261 |
| 2003-08-13 | 1,264 | 1,268 | 1,264 | 1,268 | 4,100 | 1,268 |
| 2003-08-12 | 1,241 | 1,264 | 1,241 | 1,264 | 3,100 | 1,264 |
| 2003-08-11 | 1,240 | 1,241 | 1,240 | 1,240 | 2,800 | 1,240 |
| 2003-08-08 | 1,270 | 1,270 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2003-08-07 | 1,265 | 1,275 | 1,260 | 1,275 | 6,800 | 1,275 |
| 2003-08-06 | 1,277 | 1,277 | 1,250 | 1,266 | 4,100 | 1,266 |
| 2003-08-05 | 1,293 | 1,293 | 1,261 | 1,285 | 16,900 | 1,285 |
| 2003-08-04 | 1,255 | 1,320 | 1,250 | 1,280 | 7,300 | 1,280 |
| 2003-08-01 | 1,260 | 1,260 | 1,250 | 1,250 | 3,400 | 1,250 |
| 2003-07-31 | 1,250 | 1,251 | 1,250 | 1,250 | 2,800 | 1,250 |
| 2003-07-30 | 1,230 | 1,260 | 1,230 | 1,250 | 9,300 | 1,250 |
| 2003-07-29 | 1,244 | 1,250 | 1,240 | 1,245 | 7,500 | 1,245 |
| 2003-07-28 | 1,220 | 1,244 | 1,202 | 1,244 | 10,000 | 1,244 |
| 2003-07-25 | 1,230 | 1,230 | 1,188 | 1,190 | 14,900 | 1,190 |
| 2003-07-24 | 1,238 | 1,238 | 1,200 | 1,231 | 11,400 | 1,231 |
| 2003-07-23 | 1,251 | 1,262 | 1,210 | 1,245 | 6,900 | 1,245 |
| 2003-07-22 | 1,266 | 1,266 | 1,240 | 1,240 | 3,600 | 1,240 |
| 2003-07-18 | 1,300 | 1,349 | 1,265 | 1,265 | 5,600 | 1,265 |
| 2003-07-17 | 1,298 | 1,330 | 1,275 | 1,330 | 5,400 | 1,330 |
| 2003-07-16 | 1,290 | 1,318 | 1,275 | 1,305 | 5,000 | 1,305 |
| 2003-07-15 | 1,299 | 1,299 | 1,260 | 1,289 | 1,900 | 1,289 |
| 2003-07-14 | 1,295 | 1,300 | 1,290 | 1,298 | 5,300 | 1,298 |
| 2003-07-11 | 1,285 | 1,305 | 1,285 | 1,290 | 3,600 | 1,290 |
| 2003-07-10 | 1,265 | 1,320 | 1,265 | 1,301 | 8,000 | 1,301 |
| 2003-07-09 | 1,271 | 1,271 | 1,240 | 1,251 | 25,500 | 1,251 |
| 2003-07-08 | 1,298 | 1,298 | 1,250 | 1,270 | 11,800 | 1,270 |
| 2003-07-07 | 1,320 | 1,320 | 1,295 | 1,301 | 14,000 | 1,301 |
| 2003-07-04 | 1,340 | 1,340 | 1,325 | 1,325 | 2,400 | 1,325 |
| 2003-07-03 | 1,350 | 1,355 | 1,350 | 1,350 | 4,100 | 1,350 |
| 2003-07-02 | 1,370 | 1,375 | 1,350 | 1,350 | 10,500 | 1,350 |
| 2003-07-01 | 1,387 | 1,390 | 1,360 | 1,360 | 7,500 | 1,360 |
| 2003-06-30 | 1,370 | 1,385 | 1,370 | 1,383 | 2,600 | 1,383 |
| 2003-06-27 | 1,400 | 1,400 | 1,350 | 1,395 | 11,000 | 1,395 |
| 2003-06-26 | 1,400 | 1,410 | 1,385 | 1,395 | 13,000 | 1,395 |
| 2003-06-25 | 1,385 | 1,390 | 1,385 | 1,389 | 3,200 | 1,389 |
| 2003-06-24 | 1,381 | 1,385 | 1,375 | 1,385 | 6,000 | 1,385 |
| 2003-06-23 | 1,399 | 1,410 | 1,390 | 1,390 | 11,200 | 1,390 |
| 2003-06-20 | 1,340 | 1,400 | 1,340 | 1,400 | 5,200 | 1,400 |
| 2003-06-19 | 1,330 | 1,330 | 1,329 | 1,330 | 4,800 | 1,330 |
| 2003-06-18 | 1,350 | 1,370 | 1,325 | 1,325 | 6,500 | 1,325 |
| 2003-06-17 | 1,340 | 1,340 | 1,330 | 1,330 | 2,100 | 1,330 |
| 2003-06-16 | 1,325 | 1,340 | 1,325 | 1,340 | 400 | 1,340 |
| 2003-06-13 | 1,350 | 1,350 | 1,349 | 1,350 | 2,400 | 1,350 |
| 2003-06-12 | 1,330 | 1,350 | 1,320 | 1,349 | 1,900 | 1,349 |
| 2003-06-11 | 1,325 | 1,350 | 1,303 | 1,325 | 3,900 | 1,325 |
| 2003-06-10 | 1,345 | 1,345 | 1,325 | 1,325 | 1,000 | 1,325 |
| 2003-06-09 | 1,350 | 1,350 | 1,344 | 1,345 | 2,400 | 1,345 |
| 2003-06-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,300 | 1,350 |
| 2003-06-05 | 1,371 | 1,371 | 1,355 | 1,355 | 1,500 | 1,355 |
| 2003-06-04 | 1,337 | 1,337 | 1,320 | 1,335 | 5,400 | 1,335 |
| 2003-06-03 | 1,338 | 1,338 | 1,329 | 1,338 | 3,400 | 1,338 |
| 2003-06-02 | 1,351 | 1,351 | 1,328 | 1,346 | 4,100 | 1,346 |
| 2003-05-30 | 1,350 | 1,360 | 1,350 | 1,350 | 13,000 | 1,350 |
| 2003-05-29 | 1,359 | 1,359 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2003-05-28 | 1,361 | 1,361 | 1,350 | 1,359 | 23,000 | 1,359 |
| 2003-05-27 | 1,365 | 1,370 | 1,361 | 1,361 | 3,500 | 1,361 |
| 2003-05-26 | 1,360 | 1,361 | 1,360 | 1,361 | 11,300 | 1,361 |
| 2003-05-23 | 1,380 | 1,380 | 1,355 | 1,370 | 7,200 | 1,370 |
| 2003-05-22 | 1,356 | 1,362 | 1,354 | 1,355 | 9,100 | 1,355 |
| 2003-05-21 | 1,357 | 1,368 | 1,355 | 1,368 | 2,100 | 1,368 |
| 2003-05-20 | 1,356 | 1,360 | 1,355 | 1,356 | 3,300 | 1,356 |
| 2003-05-19 | 1,400 | 1,400 | 1,380 | 1,395 | 3,500 | 1,395 |
| 2003-05-16 | 1,360 | 1,375 | 1,355 | 1,356 | 6,300 | 1,356 |
| 2003-05-15 | 1,400 | 1,400 | 1,355 | 1,360 | 6,500 | 1,360 |
| 2003-05-14 | 1,400 | 1,425 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2003-05-13 | 1,445 | 1,455 | 1,420 | 1,430 | 17,200 | 1,430 |
| 2003-05-12 | 1,336 | 1,440 | 1,336 | 1,410 | 15,400 | 1,410 |
| 2003-05-09 | 1,289 | 1,350 | 1,289 | 1,349 | 9,300 | 1,349 |
| 2003-05-08 | 1,271 | 1,295 | 1,271 | 1,289 | 11,000 | 1,289 |
| 2003-05-07 | 1,240 | 1,280 | 1,225 | 1,250 | 28,300 | 1,250 |
| 2003-05-06 | 1,190 | 1,250 | 1,190 | 1,211 | 14,000 | 1,211 |
| 2003-05-02 | 1,160 | 1,190 | 1,160 | 1,190 | 5,100 | 1,190 |
| 2003-05-01 | 1,125 | 1,152 | 1,125 | 1,152 | 5,200 | 1,152 |
| 2003-04-30 | 1,185 | 1,200 | 1,185 | 1,185 | 4,300 | 1,185 |
| 2003-04-28 | 1,200 | 1,200 | 1,169 | 1,179 | 6,700 | 1,179 |
| 2003-04-25 | 1,160 | 1,160 | 1,150 | 1,150 | 3,400 | 1,150 |
| 2003-04-24 | 1,150 | 1,166 | 1,150 | 1,166 | 600 | 1,166 |
| 2003-04-23 | 1,151 | 1,180 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2003-04-22 | 1,140 | 1,150 | 1,140 | 1,150 | 5,100 | 1,150 |
| 2003-04-21 | 1,100 | 1,110 | 1,100 | 1,100 | 5,700 | 1,100 |
| 2003-04-18 | 1,120 | 1,130 | 1,090 | 1,130 | 5,800 | 1,130 |
| 2003-04-17 | 1,138 | 1,140 | 1,050 | 1,080 | 12,000 | 1,080 |
| 2003-04-16 | 1,190 | 1,200 | 1,181 | 1,200 | 8,000 | 1,200 |
| 2003-04-15 | 1,190 | 1,190 | 1,185 | 1,190 | 1,000 | 1,190 |
| 2003-04-14 | 1,180 | 1,200 | 1,180 | 1,200 | 1,300 | 1,200 |
| 2003-04-11 | 1,200 | 1,200 | 1,195 | 1,195 | 1,200 | 1,195 |
| 2003-04-10 | 1,210 | 1,250 | 1,200 | 1,200 | 4,200 | 1,200 |
| 2003-04-09 | 1,185 | 1,205 | 1,185 | 1,200 | 1,500 | 1,200 |
| 2003-04-08 | 1,182 | 1,182 | 1,182 | 1,182 | 100 | 1,182 |
| 2003-04-07 | 1,210 | 1,210 | 1,181 | 1,181 | 3,100 | 1,181 |
| 2003-04-04 | 1,180 | 1,200 | 1,180 | 1,200 | 300 | 1,200 |
| 2003-04-03 | 1,195 | 1,200 | 1,194 | 1,200 | 12,000 | 1,200 |
| 2003-04-02 | 1,200 | 1,200 | 1,195 | 1,195 | 700 | 1,195 |
| 2003-04-01 | 1,191 | 1,198 | 1,191 | 1,198 | 1,900 | 1,198 |
| 2003-03-31 | 1,200 | 1,200 | 1,151 | 1,151 | 2,800 | 1,151 |
| 2003-03-28 | 1,200 | 1,200 | 1,184 | 1,200 | 12,000 | 1,200 |
| 2003-03-27 | 1,200 | 1,200 | 1,195 | 1,197 | 2,200 | 1,197 |
| 2003-03-26 | 1,215 | 1,215 | 1,199 | 1,199 | 2,500 | 1,199 |
| 2003-03-25 | 1,211 | 1,222 | 1,189 | 1,190 | 8,500 | 1,190 |
| 2003-03-24 | 1,188 | 1,228 | 1,181 | 1,210 | 5,300 | 1,210 |
| 2003-03-20 | 1,190 | 1,209 | 1,166 | 1,166 | 1,700 | 1,166 |
| 2003-03-19 | 1,176 | 1,180 | 1,175 | 1,180 | 1,300 | 1,180 |
| 2003-03-18 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2003-03-17 | 1,151 | 1,180 | 1,151 | 1,180 | 300 | 1,180 |
| 2003-03-14 | 1,200 | 1,200 | 1,200 | 1,200 | 5,500 | 1,200 |
| 2003-03-13 | 1,180 | 1,200 | 1,180 | 1,200 | 1,200 | 1,200 |
| 2003-03-12 | 1,179 | 1,180 | 1,160 | 1,180 | 3,500 | 1,180 |
| 2003-03-11 | 1,200 | 1,200 | 1,199 | 1,199 | 500 | 1,199 |
| 2003-03-10 | 1,200 | 1,210 | 1,180 | 1,210 | 11,900 | 1,210 |
| 2003-03-07 | 1,220 | 1,220 | 1,220 | 1,220 | 2,400 | 1,220 |
| 2003-03-06 | 1,250 | 1,250 | 1,238 | 1,250 | 10,800 | 1,250 |
| 2003-03-05 | 1,250 | 1,250 | 1,220 | 1,250 | 7,200 | 1,250 |
| 2003-03-04 | 1,200 | 1,250 | 1,200 | 1,250 | 1,300 | 1,250 |
| 2003-03-03 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 1,200 |
| 2003-02-28 | 1,180 | 1,212 | 1,180 | 1,200 | 4,500 | 1,200 |
| 2003-02-27 | 1,282 | 1,290 | 1,280 | 1,280 | 6,000 | 1,280 |
| 2003-02-26 | 1,340 | 1,340 | 1,290 | 1,290 | 4,500 | 1,290 |
| 2003-02-25 | 1,340 | 1,340 | 1,300 | 1,320 | 3,000 | 1,320 |
分割・併合履歴 ： なし