2599 ジャパンフーズ(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-308308398308331,700833
2009-12-298428428308385,000838
2009-12-288508508398414,200841
2009-12-258478508418412,800841
2009-12-248398458398452,200845
2009-12-228338458338382,500838
2009-12-218458458338331,800833
2009-12-188458458428452,000845
2009-12-178398448308443,400844
2009-12-168328448328441,300844
2009-12-158488488318311,200831
2009-12-148498498318311,400831
2009-12-118508508478472,900847
2009-12-108498498408401,300840
2009-12-09844844837840600840
2009-12-088558578358352,600835
2009-12-078558558458485,600848
2009-12-048458458388452,900845
2009-12-038398458388454,000845
2009-12-028408458308302,300830
2009-12-018298308208302,400830
2009-11-308158258158252,100825
2009-11-278138258138251,800825
2009-11-268358358208234,200823
2009-11-258188258168253,100825
2009-11-248038308028207,400820
2009-11-208158238158234,800823
2009-11-197928067928056,600805
2009-11-188328327918026,500802
2009-11-178248338208334,900833
2009-11-168158238098213,500821
2009-11-138008228008204,700820
2009-11-128138137907967,600796
2009-11-118248248118212,800821
2009-11-108158228148143,400814
2009-11-098338358128254,800825
2009-11-068458458238231,700823
2009-11-058438438308354,500835
2009-11-048308388258382,500838
2009-11-028258308238303,100830
2009-10-308408408208308,100830
2009-10-298468538338414,900841
2009-10-288448588428482,700848
2009-10-278558678348345,000834
2009-10-268538558258256,800825
2009-10-238468508108206,300820
2009-10-228308358118306,000830
2009-10-218238458238452,400845
2009-10-208408418288333,100833
2009-10-198228338188331,500833
2009-10-168258348228242,100824
2009-10-15821834821824600824
2009-10-148148348108185,200818
2009-10-138508508018017,800801
2009-10-098518538488512,200851
2009-10-088598598508552,500855
2009-10-078638658588622,000862
2009-10-068848848618611,300861
2009-10-058878878748842,800884
2009-10-028798798628713,300871
2009-10-018698798678794,000879
2009-09-308648668488663,900866
2009-09-298598638518632,000863
2009-09-288688688408587,800858
2009-09-258628658578651,500865
2009-09-248628728618654,700865
2009-09-188658658538622,800862
2009-09-178658658628653,100865
2009-09-168558678558552,800855
2009-09-158608708538552,000855
2009-09-148468538458503,700850
2009-09-118548568478474,500847
2009-09-108448518448445,200844
2009-09-098518558428424,000842
2009-09-088558598408565,000856
2009-09-078608608448534,700853
2009-09-048638638468499,300849
2009-09-038698768658662,600866
2009-09-028798808668762,800876
2009-09-018908918758805,100880
2009-08-318908998828874,700887
2009-08-288938988918951,400895
2009-08-278998998858923,300892
2009-08-268959018959013,400901
2009-08-258878998878992,500899
2009-08-248898978878975,100897
2009-08-218938938898891,500889
2009-08-208918988918921,500892
2009-08-198968998918912,500891
2009-08-188969038969001,800900
2009-08-179079108969005,400900
2009-08-149039209029078,100907
2009-08-139129138989133,800913
2009-08-129119139019136,700913
2009-08-119059149009123,500912
2009-08-109139228949057,300905
2009-08-078999058869038,200903
2009-08-068999068938976,100897
2009-08-059089138929098,600909
2009-08-049149188879059,600905
2009-08-039139168969076,300907
2009-07-3192694489591319,700913
2009-07-309189269009125,600912
2009-07-299009198999194,300919
2009-07-288939188938943,100894
2009-07-279459458888886,700888
2009-07-249009308879155,800915
2009-07-239039058859002,800900
2009-07-22908908903905900905
2009-07-219009108908933,100893
2009-07-179009028968962,500896
2009-07-169189188978971,800897
2009-07-159389389189181,300918
2009-07-149289469289285,800928
2009-07-139029289029183,800918
2009-07-109019249019223,700922
2009-07-099069338989235,100923
2009-07-089539539169265,100926
2009-07-079189209149205,900920
2009-07-069529539189187,500918
2009-07-039669709539534,700953
2009-07-029991,0009719816,000981
2009-07-019921,0209929946,200994
2009-06-301,0171,0299909926,900992
2009-06-291,0201,0281,0041,0274,2001,027
2009-06-261,0031,0259851,02311,5001,023
2009-06-259431,02093499519,100995
2009-06-2489895086994812,400948
2009-06-239109209069067,600906
2009-06-2293595090692514,700925
2009-06-1989595088995016,400950
2009-06-1888190787289513,100895
2009-06-178359008358819,000881
2009-06-1683184581883315,100833
2009-06-158188398158317,500831
2009-06-1279981178881014,100810
2009-06-117867997757957,000795
2009-06-107797857797852,700785
2009-06-097797887747816,100781
2009-06-087637777637748,600774
2009-06-057597657597624,000762
2009-06-047527567517566,100756
2009-06-037507547487543,400754
2009-06-027627627507547,500754
2009-06-017507507377425,900742
2009-05-297307317307305,000730
2009-05-287357377317315,000731
2009-05-277457467357378,900737
2009-05-267357407287409,500740
2009-05-2572272972272810,800728
2009-05-227187227177223,600722
2009-05-217187187167172,100717
2009-05-207137187117184,800718
2009-05-197147167137153,600715
2009-05-187147177117113,000711
2009-05-157137277107134,700713
2009-05-147207297127126,500712
2009-05-1369573069572013,500720
2009-05-126966996966972,700697
2009-05-116966986956962,900696
2009-05-086956966946952,000695
2009-05-076976976886957,500695
2009-05-016716826716772,800677
2009-04-3068368467368014,700680
2009-04-286716716636634,100663
2009-04-276876876806801,900680
2009-04-246686696636642,700664
2009-04-236686686636644,700664
2009-04-226776776706705,700670
2009-04-216806806756763,200676
2009-04-206776806776791,900679
2009-04-176806816756753,300675
2009-04-166796836766764,400676
2009-04-156786786756784,200678
2009-04-146866866776774,000677
2009-04-136826826756764,900676
2009-04-106806806726744,700674
2009-04-096806806726746,300674
2009-04-086856866806803,500680
2009-04-076936936876884,300688
2009-04-067107106916926,600692
2009-04-036957006957003,900700
2009-04-026987006946943,800694
2009-04-016936966936953,900695
2009-03-317057137017134,300713
2009-03-307127127057063,900706
2009-03-277247247117126,700712
2009-03-267427447187256,600725
2009-03-257557557367508,800750
2009-03-247647677557576,700757
2009-03-237517647517573,200757
2009-03-197447507417411,300741
2009-03-187367457357433,800743
2009-03-177227357207353,000735
2009-03-167207217197211,500721
2009-03-137007207007175,600717
2009-03-127187187057072,900707
2009-03-117077107057094,000709
2009-03-107057067057062,100706
2009-03-097087087057052,100705
2009-03-067257257077073,200707
2009-03-057207267157264,800726
2009-03-047157157157151,000715
2009-03-037147147007141,600714
2009-03-027107157017122,000712
2009-02-277007036997032,100703
2009-02-267077077037032,200703
2009-02-256737006736972,100697
2009-02-246846846716712,900671
2009-02-236826936826851,200685
2009-02-207007006856864,500686
2009-02-197007006986991,600699
2009-02-186986986966961,700696
2009-02-17699699696697800697
2009-02-167057056986981,500698
2009-02-137007067007051,500705
2009-02-126916956906903,800690
2009-02-107107117007012,900701
2009-02-097107117067113,300711
2009-02-06720720710710900710
2009-02-057207207107103,800710
2009-02-047197197107114,000711
2009-02-03722722712712400712
2009-02-027207247107242,000724
2009-01-307107107077101,900710
2009-01-297237237057202,800720
2009-01-287257257107232,600723
2009-01-277257267207262,600726
2009-01-267307307107202,700720
2009-01-237137156997064,000706
2009-01-22731731716716400716
2009-01-217097227087141,900714
2009-01-20715725709711900711
2009-01-19715725715715600715
2009-01-167127287097121,200712
2009-01-157227227077122,500712
2009-01-147187357127122,400712
2009-01-137387387187183,200718
2009-01-097507507377372,700737
2009-01-087707707547601,600760
2009-01-077717767707703,300770
2009-01-067777777607652,600765
2009-01-057797797527582,300758

分割・併合履歴 : なし