2599 ジャパンフーズ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,688	1,688	1,676	1,680	4,900	1,680
2004-12-29	1,670	1,670	1,656	1,670	7,700	1,670
2004-12-28	1,673	1,673	1,650	1,670	5,200	1,670
2004-12-27	1,657	1,680	1,650	1,675	12,800	1,675
2004-12-24	1,640	1,659	1,630	1,643	9,500	1,643
2004-12-22	1,620	1,633	1,615	1,620	17,500	1,620
2004-12-21	1,642	1,642	1,605	1,618	26,600	1,618
2004-12-20	1,681	1,682	1,621	1,621	39,000	1,621
2004-12-17	1,678	1,690	1,669	1,680	17,600	1,680
2004-12-16	1,620	1,679	1,600	1,679	52,900	1,679
2004-12-15	1,599	1,619	1,599	1,619	17,500	1,619
2004-12-14	1,600	1,600	1,584	1,599	10,300	1,599
2004-12-13	1,600	1,609	1,598	1,600	9,100	1,600
2004-12-10	1,605	1,605	1,595	1,603	4,900	1,603
2004-12-09	1,599	1,614	1,598	1,605	3,800	1,605
2004-12-08	1,600	1,615	1,582	1,615	16,000	1,615
2004-12-07	1,619	1,619	1,595	1,600	19,000	1,600
2004-12-06	1,599	1,620	1,599	1,616	28,400	1,616
2004-12-03	1,566	1,590	1,566	1,585	13,500	1,585
2004-12-02	1,561	1,570	1,553	1,570	14,900	1,570
2004-12-01	1,547	1,558	1,542	1,558	10,500	1,558
2004-11-30	1,544	1,555	1,536	1,550	10,500	1,550
2004-11-29	1,545	1,546	1,530	1,546	5,200	1,546
2004-11-26	1,552	1,552	1,539	1,539	18,800	1,539
2004-11-25	1,541	1,570	1,541	1,550	15,800	1,550
2004-11-24	1,551	1,551	1,521	1,540	23,500	1,540
2004-11-22	1,560	1,560	1,538	1,560	13,300	1,560
2004-11-19	1,561	1,576	1,550	1,568	10,500	1,568
2004-11-18	1,550	1,566	1,543	1,563	25,900	1,563
2004-11-17	1,580	1,580	1,540	1,555	23,300	1,555
2004-11-16	1,600	1,600	1,556	1,580	30,600	1,580
2004-11-15	1,596	1,650	1,586	1,600	74,600	1,600
2004-11-12	1,532	1,600	1,532	1,582	34,000	1,582
2004-11-11	1,556	1,557	1,531	1,532	39,700	1,532
2004-11-10	1,515	1,555	1,510	1,541	55,800	1,541
2004-11-09	1,503	1,515	1,490	1,507	71,900	1,507
2004-11-08	1,498	1,516	1,498	1,503	24,200	1,503
2004-11-05	1,504	1,504	1,480	1,480	5,900	1,480
2004-11-04	1,499	1,499	1,493	1,497	3,600	1,497
2004-11-02	1,508	1,508	1,487	1,488	14,600	1,488
2004-11-01	1,501	1,506	1,493	1,505	10,600	1,505
2004-10-29	1,510	1,510	1,486	1,499	13,800	1,499
2004-10-28	1,481	1,520	1,466	1,515	25,100	1,515
2004-10-27	1,470	1,474	1,458	1,472	6,500	1,472
2004-10-26	1,465	1,465	1,460	1,462	3,000	1,462
2004-10-25	1,470	1,474	1,462	1,474	1,600	1,474
2004-10-22	1,470	1,476	1,465	1,474	6,100	1,474
2004-10-21	1,477	1,477	1,470	1,474	2,900	1,474
2004-10-20	1,475	1,478	1,475	1,478	300	1,478
2004-10-19	1,470	1,475	1,465	1,470	4,500	1,470
2004-10-18	1,466	1,480	1,460	1,465	3,700	1,465
2004-10-15	1,480	1,480	1,461	1,461	6,200	1,461
2004-10-14	1,485	1,498	1,481	1,485	1,800	1,485
2004-10-13	1,499	1,499	1,490	1,490	5,800	1,490
2004-10-12	1,504	1,505	1,486	1,500	3,000	1,500
2004-10-08	1,510	1,510	1,501	1,502	8,500	1,502
2004-10-07	1,482	1,505	1,482	1,505	10,500	1,505
2004-10-06	1,492	1,500	1,480	1,480	10,500	1,480
2004-10-05	1,500	1,500	1,490	1,490	7,200	1,490
2004-10-04	1,481	1,490	1,475	1,488	18,800	1,488
2004-10-01	1,475	1,475	1,465	1,470	1,800	1,470
2004-09-30	1,455	1,468	1,441	1,468	3,200	1,468
2004-09-29	1,446	1,458	1,440	1,455	2,900	1,455
2004-09-28	1,470	1,470	1,445	1,445	8,600	1,445
2004-09-27	1,489	1,489	1,466	1,480	4,500	1,480
2004-09-24	1,485	1,515	1,482	1,492	17,200	1,492
2004-09-22	1,519	1,519	1,480	1,500	12,500	1,500
2004-09-21	1,520	1,530	1,500	1,500	20,300	1,500
2004-09-17	1,476	1,500	1,476	1,500	15,800	1,500
2004-09-16	1,475	1,484	1,450	1,472	37,500	1,472
2004-09-15	1,479	1,480	1,440	1,474	18,900	1,474
2004-09-14	1,472	1,476	1,450	1,459	16,300	1,459
2004-09-13	1,483	1,500	1,464	1,470	19,300	1,470
2004-09-10	1,490	1,491	1,472	1,475	27,800	1,475
2004-09-09	1,445	1,450	1,441	1,450	5,900	1,450
2004-09-08	1,480	1,493	1,459	1,459	6,700	1,459
2004-09-07	1,424	1,490	1,424	1,490	27,100	1,490
2004-09-06	1,425	1,438	1,416	1,420	15,400	1,420
2004-09-03	1,431	1,434	1,423	1,424	17,100	1,424
2004-09-02	1,431	1,443	1,422	1,425	14,300	1,425
2004-09-01	1,411	1,430	1,410	1,430	13,300	1,430
2004-08-31	1,410	1,418	1,407	1,410	12,700	1,410
2004-08-30	1,407	1,412	1,407	1,410	7,300	1,410
2004-08-27	1,403	1,410	1,402	1,406	7,700	1,406
2004-08-26	1,430	1,430	1,410	1,410	15,300	1,410
2004-08-25	1,416	1,420	1,410	1,412	9,900	1,412
2004-08-24	1,420	1,421	1,412	1,414	16,000	1,414
2004-08-23	1,405	1,425	1,400	1,410	40,100	1,410
2004-08-20	1,450	1,465	1,420	1,465	11,700	1,465
2004-08-19	1,479	1,490	1,460	1,470	10,000	1,470
2004-08-18	1,500	1,500	1,480	1,490	7,700	1,490
2004-08-17	1,530	1,530	1,510	1,514	6,900	1,514
2004-08-16	1,530	1,530	1,495	1,511	12,300	1,511
2004-08-13	1,481	1,500	1,481	1,500	4,800	1,500
2004-08-12	1,472	1,494	1,472	1,487	7,600	1,487
2004-08-11	1,481	1,490	1,475	1,489	8,400	1,489
2004-08-10	1,460	1,489	1,460	1,468	3,600	1,468
2004-08-09	1,455	1,459	1,440	1,455	10,600	1,455
2004-08-06	1,462	1,480	1,460	1,468	13,200	1,468
2004-08-05	1,520	1,520	1,480	1,497	10,000	1,497
2004-08-04	1,526	1,530	1,461	1,524	19,100	1,524
2004-08-03	1,603	1,613	1,550	1,586	12,900	1,586
2004-08-02	1,639	1,650	1,630	1,633	5,200	1,633
2004-07-30	1,625	1,645	1,625	1,638	7,100	1,638
2004-07-29	1,630	1,645	1,620	1,630	6,300	1,630
2004-07-28	1,610	1,646	1,610	1,645	11,600	1,645
2004-07-27	1,660	1,675	1,602	1,645	20,700	1,645
2004-07-26	1,735	1,735	1,650	1,690	31,400	1,690
2004-07-23	1,660	1,760	1,649	1,755	48,200	1,755
2004-07-22	1,611	1,645	1,611	1,640	7,400	1,640
2004-07-21	1,632	1,660	1,620	1,660	18,600	1,660
2004-07-20	1,600	1,620	1,590	1,620	12,600	1,620
2004-07-16	1,600	1,610	1,585	1,600	6,600	1,600
2004-07-15	1,630	1,635	1,600	1,600	8,000	1,600
2004-07-14	1,658	1,682	1,630	1,630	21,800	1,630
2004-07-13	1,605	1,650	1,605	1,644	22,200	1,644
2004-07-12	1,600	1,600	1,570	1,595	21,500	1,595
2004-07-09	1,595	1,595	1,570	1,572	20,200	1,572
2004-07-08	1,540	1,592	1,540	1,575	44,200	1,575
2004-07-07	1,518	1,555	1,510	1,530	9,800	1,530
2004-07-06	1,511	1,520	1,510	1,511	14,600	1,511
2004-07-05	1,548	1,550	1,511	1,511	9,300	1,511
2004-07-02	1,550	1,550	1,532	1,548	6,800	1,548
2004-07-01	1,565	1,569	1,535	1,555	10,600	1,555
2004-06-30	1,509	1,535	1,500	1,535	10,700	1,535
2004-06-29	1,490	1,495	1,480	1,490	7,500	1,490
2004-06-28	1,503	1,510	1,473	1,505	14,500	1,505
2004-06-25	1,530	1,530	1,500	1,510	4,400	1,510
2004-06-24	1,535	1,565	1,530	1,530	26,700	1,530
2004-06-23	1,519	1,548	1,519	1,530	24,600	1,530
2004-06-22	1,465	1,528	1,450	1,500	25,400	1,500
2004-06-21	1,470	1,470	1,445	1,445	12,000	1,445
2004-06-18	1,470	1,470	1,435	1,454	4,600	1,454
2004-06-17	1,460	1,475	1,455	1,468	18,700	1,468
2004-06-16	1,433	1,440	1,433	1,440	9,600	1,440
2004-06-15	1,429	1,432	1,421	1,430	7,900	1,430
2004-06-14	1,432	1,436	1,420	1,430	4,200	1,430
2004-06-11	1,418	1,439	1,417	1,432	2,800	1,432
2004-06-10	1,438	1,440	1,419	1,420	3,400	1,420
2004-06-09	1,440	1,440	1,413	1,440	13,800	1,440
2004-06-08	1,391	1,420	1,389	1,420	18,900	1,420
2004-06-07	1,389	1,389	1,373	1,380	4,800	1,380
2004-06-04	1,363	1,363	1,358	1,358	3,000	1,358
2004-06-03	1,370	1,375	1,358	1,358	8,100	1,358
2004-06-02	1,361	1,370	1,358	1,370	2,800	1,370
2004-06-01	1,361	1,361	1,352	1,360	5,500	1,360
2004-05-31	1,386	1,386	1,354	1,354	8,900	1,354
2004-05-28	1,370	1,375	1,360	1,361	6,600	1,361
2004-05-27	1,360	1,370	1,360	1,370	800	1,370
2004-05-26	1,370	1,377	1,350	1,360	8,300	1,360
2004-05-25	1,380	1,380	1,355	1,355	5,100	1,355
2004-05-24	1,390	1,395	1,370	1,379	7,500	1,379
2004-05-21	1,377	1,378	1,357	1,378	7,100	1,378
2004-05-20	1,340	1,369	1,340	1,361	10,200	1,361
2004-05-19	1,281	1,329	1,281	1,329	5,500	1,329
2004-05-18	1,236	1,279	1,230	1,270	12,400	1,270
2004-05-17	1,340	1,340	1,235	1,235	16,700	1,235
2004-05-14	1,368	1,368	1,325	1,325	6,600	1,325
2004-05-13	1,401	1,401	1,370	1,370	8,200	1,370
2004-05-12	1,390	1,400	1,380	1,390	4,100	1,390
2004-05-11	1,325	1,380	1,300	1,370	10,600	1,370
2004-05-10	1,402	1,410	1,350	1,365	21,300	1,365
2004-05-07	1,470	1,470	1,442	1,460	15,500	1,460
2004-05-06	1,451	1,480	1,451	1,480	32,900	1,480
2004-04-30	1,434	1,434	1,401	1,430	15,800	1,430
2004-04-28	1,416	1,431	1,415	1,425	19,900	1,425
2004-04-27	1,424	1,427	1,401	1,402	23,400	1,402
2004-04-26	1,400	1,440	1,400	1,420	46,000	1,420
2004-04-23	1,320	1,380	1,320	1,375	22,500	1,375
2004-04-22	1,319	1,325	1,311	1,320	5,800	1,320
2004-04-21	1,310	1,330	1,310	1,320	5,100	1,320
2004-04-20	1,325	1,327	1,324	1,327	16,700	1,327
2004-04-19	1,310	1,327	1,305	1,316	21,000	1,316
2004-04-16	1,319	1,319	1,293	1,300	6,800	1,300
2004-04-15	1,329	1,329	1,300	1,319	16,400	1,319
2004-04-14	1,320	1,339	1,314	1,322	6,400	1,322
2004-04-13	1,346	1,346	1,320	1,321	36,000	1,321
2004-04-12	1,310	1,331	1,310	1,331	31,000	1,331
2004-04-09	1,318	1,335	1,292	1,310	13,200	1,310
2004-04-08	1,322	1,340	1,321	1,335	19,200	1,335
2004-04-07	1,300	1,315	1,300	1,310	12,700	1,310
2004-04-06	1,300	1,300	1,292	1,298	20,400	1,298
2004-04-05	1,288	1,300	1,287	1,287	15,200	1,287
2004-04-02	1,286	1,286	1,275	1,286	10,200	1,286
2004-04-01	1,299	1,300	1,286	1,286	7,800	1,286
2004-03-31	1,299	1,300	1,290	1,299	5,000	1,299
2004-03-30	1,305	1,315	1,299	1,299	14,600	1,299
2004-03-29	1,282	1,297	1,275	1,286	13,100	1,286
2004-03-26	1,275	1,281	1,273	1,278	7,000	1,278
2004-03-25	1,319	1,319	1,270	1,310	101,400	1,310
2004-03-24	1,321	1,328	1,319	1,322	8,900	1,322
2004-03-23	1,300	1,319	1,299	1,308	10,700	1,308
2004-03-22	1,318	1,318	1,299	1,312	9,400	1,312
2004-03-19	1,320	1,321	1,313	1,318	5,800	1,318
2004-03-18	1,318	1,326	1,307	1,326	20,100	1,326
2004-03-17	1,345	1,345	1,313	1,337	8,900	1,337
2004-03-16	1,312	1,360	1,312	1,360	20,600	1,360
2004-03-15	1,350	1,370	1,300	1,345	19,800	1,345
2004-03-12	1,389	1,400	1,370	1,390	12,900	1,390
2004-03-11	1,400	1,400	1,390	1,395	9,500	1,395
2004-03-10	1,409	1,411	1,400	1,402	10,500	1,402
2004-03-09	1,395	1,415	1,395	1,411	12,600	1,411
2004-03-08	1,380	1,420	1,380	1,400	16,600	1,400
2004-03-05	1,366	1,387	1,366	1,380	31,100	1,380
2004-03-04	1,305	1,380	1,305	1,360	27,200	1,360
2004-03-03	1,295	1,305	1,290	1,305	14,200	1,305
2004-03-02	1,296	1,302	1,295	1,295	9,400	1,295
2004-03-01	1,296	1,302	1,290	1,295	10,000	1,295
2004-02-27	1,265	1,290	1,265	1,290	17,200	1,290
2004-02-26	1,255	1,270	1,255	1,262	10,100	1,262
2004-02-25	1,244	1,255	1,234	1,255	7,300	1,255
2004-02-24	1,235	1,244	1,230	1,232	3,500	1,232
2004-02-23	1,234	1,242	1,230	1,242	10,300	1,242
2004-02-20	1,233	1,245	1,230	1,236	8,500	1,236
2004-02-19	1,236	1,245	1,230	1,240	8,300	1,240
2004-02-18	1,234	1,240	1,233	1,235	6,400	1,235
2004-02-17	1,248	1,259	1,231	1,233	13,000	1,233
2004-02-16	1,224	1,251	1,224	1,246	21,600	1,246
2004-02-13	1,207	1,224	1,206	1,222	14,800	1,222
2004-02-12	1,200	1,208	1,195	1,207	24,200	1,207
2004-02-10	1,218	1,218	1,186	1,195	36,300	1,195
2004-02-09	1,223	1,223	1,215	1,217	1,400	1,217
2004-02-06	1,250	1,250	1,203	1,203	2,800	1,203
2004-02-05	1,252	1,252	1,234	1,238	3,700	1,238
2004-02-04	1,262	1,275	1,260	1,275	14,100	1,275
2004-02-03	1,230	1,261	1,230	1,261	10,200	1,261
2004-02-02	1,219	1,227	1,219	1,225	4,900	1,225
2004-01-30	1,219	1,240	1,211	1,211	11,600	1,211
2004-01-29	1,210	1,210	1,200	1,210	6,100	1,210
2004-01-28	1,219	1,224	1,210	1,218	6,900	1,218
2004-01-27	1,220	1,220	1,208	1,219	9,700	1,219
2004-01-26	1,210	1,215	1,190	1,210	3,800	1,210
2004-01-23	1,202	1,210	1,190	1,190	3,000	1,190
2004-01-22	1,199	1,201	1,199	1,201	3,500	1,201
2004-01-21	1,197	1,200	1,180	1,200	3,900	1,200
2004-01-20	1,198	1,204	1,198	1,200	12,100	1,200
2004-01-19	1,170	1,200	1,170	1,196	13,100	1,196
2004-01-16	1,157	1,166	1,157	1,166	2,200	1,166
2004-01-15	1,160	1,170	1,160	1,166	5,000	1,166
2004-01-14	1,160	1,165	1,156	1,165	6,200	1,165
2004-01-13	1,156	1,160	1,155	1,160	11,100	1,160
2004-01-09	1,165	1,165	1,150	1,156	8,000	1,156
2004-01-08	1,130	1,170	1,130	1,170	11,000	1,170
2004-01-07	1,123	1,130	1,123	1,130	9,600	1,130
2004-01-06	1,122	1,123	1,120	1,120	2,200	1,120
2004-01-05	1,130	1,130	1,120	1,130	4,300	1,130

分割・併合履歴：なし