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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 830 | 839 | 830 | 833 | 1,700 | 833 |
| 2009-12-29 | 842 | 842 | 830 | 838 | 5,000 | 838 |
| 2009-12-28 | 850 | 850 | 839 | 841 | 4,200 | 841 |
| 2009-12-25 | 847 | 850 | 841 | 841 | 2,800 | 841 |
| 2009-12-24 | 839 | 845 | 839 | 845 | 2,200 | 845 |
| 2009-12-22 | 833 | 845 | 833 | 838 | 2,500 | 838 |
| 2009-12-21 | 845 | 845 | 833 | 833 | 1,800 | 833 |
| 2009-12-18 | 845 | 845 | 842 | 845 | 2,000 | 845 |
| 2009-12-17 | 839 | 844 | 830 | 844 | 3,400 | 844 |
| 2009-12-16 | 832 | 844 | 832 | 844 | 1,300 | 844 |
| 2009-12-15 | 848 | 848 | 831 | 831 | 1,200 | 831 |
| 2009-12-14 | 849 | 849 | 831 | 831 | 1,400 | 831 |
| 2009-12-11 | 850 | 850 | 847 | 847 | 2,900 | 847 |
| 2009-12-10 | 849 | 849 | 840 | 840 | 1,300 | 840 |
| 2009-12-09 | 844 | 844 | 837 | 840 | 600 | 840 |
| 2009-12-08 | 855 | 857 | 835 | 835 | 2,600 | 835 |
| 2009-12-07 | 855 | 855 | 845 | 848 | 5,600 | 848 |
| 2009-12-04 | 845 | 845 | 838 | 845 | 2,900 | 845 |
| 2009-12-03 | 839 | 845 | 838 | 845 | 4,000 | 845 |
| 2009-12-02 | 840 | 845 | 830 | 830 | 2,300 | 830 |
| 2009-12-01 | 829 | 830 | 820 | 830 | 2,400 | 830 |
| 2009-11-30 | 815 | 825 | 815 | 825 | 2,100 | 825 |
| 2009-11-27 | 813 | 825 | 813 | 825 | 1,800 | 825 |
| 2009-11-26 | 835 | 835 | 820 | 823 | 4,200 | 823 |
| 2009-11-25 | 818 | 825 | 816 | 825 | 3,100 | 825 |
| 2009-11-24 | 803 | 830 | 802 | 820 | 7,400 | 820 |
| 2009-11-20 | 815 | 823 | 815 | 823 | 4,800 | 823 |
| 2009-11-19 | 792 | 806 | 792 | 805 | 6,600 | 805 |
| 2009-11-18 | 832 | 832 | 791 | 802 | 6,500 | 802 |
| 2009-11-17 | 824 | 833 | 820 | 833 | 4,900 | 833 |
| 2009-11-16 | 815 | 823 | 809 | 821 | 3,500 | 821 |
| 2009-11-13 | 800 | 822 | 800 | 820 | 4,700 | 820 |
| 2009-11-12 | 813 | 813 | 790 | 796 | 7,600 | 796 |
| 2009-11-11 | 824 | 824 | 811 | 821 | 2,800 | 821 |
| 2009-11-10 | 815 | 822 | 814 | 814 | 3,400 | 814 |
| 2009-11-09 | 833 | 835 | 812 | 825 | 4,800 | 825 |
| 2009-11-06 | 845 | 845 | 823 | 823 | 1,700 | 823 |
| 2009-11-05 | 843 | 843 | 830 | 835 | 4,500 | 835 |
| 2009-11-04 | 830 | 838 | 825 | 838 | 2,500 | 838 |
| 2009-11-02 | 825 | 830 | 823 | 830 | 3,100 | 830 |
| 2009-10-30 | 840 | 840 | 820 | 830 | 8,100 | 830 |
| 2009-10-29 | 846 | 853 | 833 | 841 | 4,900 | 841 |
| 2009-10-28 | 844 | 858 | 842 | 848 | 2,700 | 848 |
| 2009-10-27 | 855 | 867 | 834 | 834 | 5,000 | 834 |
| 2009-10-26 | 853 | 855 | 825 | 825 | 6,800 | 825 |
| 2009-10-23 | 846 | 850 | 810 | 820 | 6,300 | 820 |
| 2009-10-22 | 830 | 835 | 811 | 830 | 6,000 | 830 |
| 2009-10-21 | 823 | 845 | 823 | 845 | 2,400 | 845 |
| 2009-10-20 | 840 | 841 | 828 | 833 | 3,100 | 833 |
| 2009-10-19 | 822 | 833 | 818 | 833 | 1,500 | 833 |
| 2009-10-16 | 825 | 834 | 822 | 824 | 2,100 | 824 |
| 2009-10-15 | 821 | 834 | 821 | 824 | 600 | 824 |
| 2009-10-14 | 814 | 834 | 810 | 818 | 5,200 | 818 |
| 2009-10-13 | 850 | 850 | 801 | 801 | 7,800 | 801 |
| 2009-10-09 | 851 | 853 | 848 | 851 | 2,200 | 851 |
| 2009-10-08 | 859 | 859 | 850 | 855 | 2,500 | 855 |
| 2009-10-07 | 863 | 865 | 858 | 862 | 2,000 | 862 |
| 2009-10-06 | 884 | 884 | 861 | 861 | 1,300 | 861 |
| 2009-10-05 | 887 | 887 | 874 | 884 | 2,800 | 884 |
| 2009-10-02 | 879 | 879 | 862 | 871 | 3,300 | 871 |
| 2009-10-01 | 869 | 879 | 867 | 879 | 4,000 | 879 |
| 2009-09-30 | 864 | 866 | 848 | 866 | 3,900 | 866 |
| 2009-09-29 | 859 | 863 | 851 | 863 | 2,000 | 863 |
| 2009-09-28 | 868 | 868 | 840 | 858 | 7,800 | 858 |
| 2009-09-25 | 862 | 865 | 857 | 865 | 1,500 | 865 |
| 2009-09-24 | 862 | 872 | 861 | 865 | 4,700 | 865 |
| 2009-09-18 | 865 | 865 | 853 | 862 | 2,800 | 862 |
| 2009-09-17 | 865 | 865 | 862 | 865 | 3,100 | 865 |
| 2009-09-16 | 855 | 867 | 855 | 855 | 2,800 | 855 |
| 2009-09-15 | 860 | 870 | 853 | 855 | 2,000 | 855 |
| 2009-09-14 | 846 | 853 | 845 | 850 | 3,700 | 850 |
| 2009-09-11 | 854 | 856 | 847 | 847 | 4,500 | 847 |
| 2009-09-10 | 844 | 851 | 844 | 844 | 5,200 | 844 |
| 2009-09-09 | 851 | 855 | 842 | 842 | 4,000 | 842 |
| 2009-09-08 | 855 | 859 | 840 | 856 | 5,000 | 856 |
| 2009-09-07 | 860 | 860 | 844 | 853 | 4,700 | 853 |
| 2009-09-04 | 863 | 863 | 846 | 849 | 9,300 | 849 |
| 2009-09-03 | 869 | 876 | 865 | 866 | 2,600 | 866 |
| 2009-09-02 | 879 | 880 | 866 | 876 | 2,800 | 876 |
| 2009-09-01 | 890 | 891 | 875 | 880 | 5,100 | 880 |
| 2009-08-31 | 890 | 899 | 882 | 887 | 4,700 | 887 |
| 2009-08-28 | 893 | 898 | 891 | 895 | 1,400 | 895 |
| 2009-08-27 | 899 | 899 | 885 | 892 | 3,300 | 892 |
| 2009-08-26 | 895 | 901 | 895 | 901 | 3,400 | 901 |
| 2009-08-25 | 887 | 899 | 887 | 899 | 2,500 | 899 |
| 2009-08-24 | 889 | 897 | 887 | 897 | 5,100 | 897 |
| 2009-08-21 | 893 | 893 | 889 | 889 | 1,500 | 889 |
| 2009-08-20 | 891 | 898 | 891 | 892 | 1,500 | 892 |
| 2009-08-19 | 896 | 899 | 891 | 891 | 2,500 | 891 |
| 2009-08-18 | 896 | 903 | 896 | 900 | 1,800 | 900 |
| 2009-08-17 | 907 | 910 | 896 | 900 | 5,400 | 900 |
| 2009-08-14 | 903 | 920 | 902 | 907 | 8,100 | 907 |
| 2009-08-13 | 912 | 913 | 898 | 913 | 3,800 | 913 |
| 2009-08-12 | 911 | 913 | 901 | 913 | 6,700 | 913 |
| 2009-08-11 | 905 | 914 | 900 | 912 | 3,500 | 912 |
| 2009-08-10 | 913 | 922 | 894 | 905 | 7,300 | 905 |
| 2009-08-07 | 899 | 905 | 886 | 903 | 8,200 | 903 |
| 2009-08-06 | 899 | 906 | 893 | 897 | 6,100 | 897 |
| 2009-08-05 | 908 | 913 | 892 | 909 | 8,600 | 909 |
| 2009-08-04 | 914 | 918 | 887 | 905 | 9,600 | 905 |
| 2009-08-03 | 913 | 916 | 896 | 907 | 6,300 | 907 |
| 2009-07-31 | 926 | 944 | 895 | 913 | 19,700 | 913 |
| 2009-07-30 | 918 | 926 | 900 | 912 | 5,600 | 912 |
| 2009-07-29 | 900 | 919 | 899 | 919 | 4,300 | 919 |
| 2009-07-28 | 893 | 918 | 893 | 894 | 3,100 | 894 |
| 2009-07-27 | 945 | 945 | 888 | 888 | 6,700 | 888 |
| 2009-07-24 | 900 | 930 | 887 | 915 | 5,800 | 915 |
| 2009-07-23 | 903 | 905 | 885 | 900 | 2,800 | 900 |
| 2009-07-22 | 908 | 908 | 903 | 905 | 900 | 905 |
| 2009-07-21 | 900 | 910 | 890 | 893 | 3,100 | 893 |
| 2009-07-17 | 900 | 902 | 896 | 896 | 2,500 | 896 |
| 2009-07-16 | 918 | 918 | 897 | 897 | 1,800 | 897 |
| 2009-07-15 | 938 | 938 | 918 | 918 | 1,300 | 918 |
| 2009-07-14 | 928 | 946 | 928 | 928 | 5,800 | 928 |
| 2009-07-13 | 902 | 928 | 902 | 918 | 3,800 | 918 |
| 2009-07-10 | 901 | 924 | 901 | 922 | 3,700 | 922 |
| 2009-07-09 | 906 | 933 | 898 | 923 | 5,100 | 923 |
| 2009-07-08 | 953 | 953 | 916 | 926 | 5,100 | 926 |
| 2009-07-07 | 918 | 920 | 914 | 920 | 5,900 | 920 |
| 2009-07-06 | 952 | 953 | 918 | 918 | 7,500 | 918 |
| 2009-07-03 | 966 | 970 | 953 | 953 | 4,700 | 953 |
| 2009-07-02 | 999 | 1,000 | 971 | 981 | 6,000 | 981 |
| 2009-07-01 | 992 | 1,020 | 992 | 994 | 6,200 | 994 |
| 2009-06-30 | 1,017 | 1,029 | 990 | 992 | 6,900 | 992 |
| 2009-06-29 | 1,020 | 1,028 | 1,004 | 1,027 | 4,200 | 1,027 |
| 2009-06-26 | 1,003 | 1,025 | 985 | 1,023 | 11,500 | 1,023 |
| 2009-06-25 | 943 | 1,020 | 934 | 995 | 19,100 | 995 |
| 2009-06-24 | 898 | 950 | 869 | 948 | 12,400 | 948 |
| 2009-06-23 | 910 | 920 | 906 | 906 | 7,600 | 906 |
| 2009-06-22 | 935 | 950 | 906 | 925 | 14,700 | 925 |
| 2009-06-19 | 895 | 950 | 889 | 950 | 16,400 | 950 |
| 2009-06-18 | 881 | 907 | 872 | 895 | 13,100 | 895 |
| 2009-06-17 | 835 | 900 | 835 | 881 | 9,000 | 881 |
| 2009-06-16 | 831 | 845 | 818 | 833 | 15,100 | 833 |
| 2009-06-15 | 818 | 839 | 815 | 831 | 7,500 | 831 |
| 2009-06-12 | 799 | 811 | 788 | 810 | 14,100 | 810 |
| 2009-06-11 | 786 | 799 | 775 | 795 | 7,000 | 795 |
| 2009-06-10 | 779 | 785 | 779 | 785 | 2,700 | 785 |
| 2009-06-09 | 779 | 788 | 774 | 781 | 6,100 | 781 |
| 2009-06-08 | 763 | 777 | 763 | 774 | 8,600 | 774 |
| 2009-06-05 | 759 | 765 | 759 | 762 | 4,000 | 762 |
| 2009-06-04 | 752 | 756 | 751 | 756 | 6,100 | 756 |
| 2009-06-03 | 750 | 754 | 748 | 754 | 3,400 | 754 |
| 2009-06-02 | 762 | 762 | 750 | 754 | 7,500 | 754 |
| 2009-06-01 | 750 | 750 | 737 | 742 | 5,900 | 742 |
| 2009-05-29 | 730 | 731 | 730 | 730 | 5,000 | 730 |
| 2009-05-28 | 735 | 737 | 731 | 731 | 5,000 | 731 |
| 2009-05-27 | 745 | 746 | 735 | 737 | 8,900 | 737 |
| 2009-05-26 | 735 | 740 | 728 | 740 | 9,500 | 740 |
| 2009-05-25 | 722 | 729 | 722 | 728 | 10,800 | 728 |
| 2009-05-22 | 718 | 722 | 717 | 722 | 3,600 | 722 |
| 2009-05-21 | 718 | 718 | 716 | 717 | 2,100 | 717 |
| 2009-05-20 | 713 | 718 | 711 | 718 | 4,800 | 718 |
| 2009-05-19 | 714 | 716 | 713 | 715 | 3,600 | 715 |
| 2009-05-18 | 714 | 717 | 711 | 711 | 3,000 | 711 |
| 2009-05-15 | 713 | 727 | 710 | 713 | 4,700 | 713 |
| 2009-05-14 | 720 | 729 | 712 | 712 | 6,500 | 712 |
| 2009-05-13 | 695 | 730 | 695 | 720 | 13,500 | 720 |
| 2009-05-12 | 696 | 699 | 696 | 697 | 2,700 | 697 |
| 2009-05-11 | 696 | 698 | 695 | 696 | 2,900 | 696 |
| 2009-05-08 | 695 | 696 | 694 | 695 | 2,000 | 695 |
| 2009-05-07 | 697 | 697 | 688 | 695 | 7,500 | 695 |
| 2009-05-01 | 671 | 682 | 671 | 677 | 2,800 | 677 |
| 2009-04-30 | 683 | 684 | 673 | 680 | 14,700 | 680 |
| 2009-04-28 | 671 | 671 | 663 | 663 | 4,100 | 663 |
| 2009-04-27 | 687 | 687 | 680 | 680 | 1,900 | 680 |
| 2009-04-24 | 668 | 669 | 663 | 664 | 2,700 | 664 |
| 2009-04-23 | 668 | 668 | 663 | 664 | 4,700 | 664 |
| 2009-04-22 | 677 | 677 | 670 | 670 | 5,700 | 670 |
| 2009-04-21 | 680 | 680 | 675 | 676 | 3,200 | 676 |
| 2009-04-20 | 677 | 680 | 677 | 679 | 1,900 | 679 |
| 2009-04-17 | 680 | 681 | 675 | 675 | 3,300 | 675 |
| 2009-04-16 | 679 | 683 | 676 | 676 | 4,400 | 676 |
| 2009-04-15 | 678 | 678 | 675 | 678 | 4,200 | 678 |
| 2009-04-14 | 686 | 686 | 677 | 677 | 4,000 | 677 |
| 2009-04-13 | 682 | 682 | 675 | 676 | 4,900 | 676 |
| 2009-04-10 | 680 | 680 | 672 | 674 | 4,700 | 674 |
| 2009-04-09 | 680 | 680 | 672 | 674 | 6,300 | 674 |
| 2009-04-08 | 685 | 686 | 680 | 680 | 3,500 | 680 |
| 2009-04-07 | 693 | 693 | 687 | 688 | 4,300 | 688 |
| 2009-04-06 | 710 | 710 | 691 | 692 | 6,600 | 692 |
| 2009-04-03 | 695 | 700 | 695 | 700 | 3,900 | 700 |
| 2009-04-02 | 698 | 700 | 694 | 694 | 3,800 | 694 |
| 2009-04-01 | 693 | 696 | 693 | 695 | 3,900 | 695 |
| 2009-03-31 | 705 | 713 | 701 | 713 | 4,300 | 713 |
| 2009-03-30 | 712 | 712 | 705 | 706 | 3,900 | 706 |
| 2009-03-27 | 724 | 724 | 711 | 712 | 6,700 | 712 |
| 2009-03-26 | 742 | 744 | 718 | 725 | 6,600 | 725 |
| 2009-03-25 | 755 | 755 | 736 | 750 | 8,800 | 750 |
| 2009-03-24 | 764 | 767 | 755 | 757 | 6,700 | 757 |
| 2009-03-23 | 751 | 764 | 751 | 757 | 3,200 | 757 |
| 2009-03-19 | 744 | 750 | 741 | 741 | 1,300 | 741 |
| 2009-03-18 | 736 | 745 | 735 | 743 | 3,800 | 743 |
| 2009-03-17 | 722 | 735 | 720 | 735 | 3,000 | 735 |
| 2009-03-16 | 720 | 721 | 719 | 721 | 1,500 | 721 |
| 2009-03-13 | 700 | 720 | 700 | 717 | 5,600 | 717 |
| 2009-03-12 | 718 | 718 | 705 | 707 | 2,900 | 707 |
| 2009-03-11 | 707 | 710 | 705 | 709 | 4,000 | 709 |
| 2009-03-10 | 705 | 706 | 705 | 706 | 2,100 | 706 |
| 2009-03-09 | 708 | 708 | 705 | 705 | 2,100 | 705 |
| 2009-03-06 | 725 | 725 | 707 | 707 | 3,200 | 707 |
| 2009-03-05 | 720 | 726 | 715 | 726 | 4,800 | 726 |
| 2009-03-04 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2009-03-03 | 714 | 714 | 700 | 714 | 1,600 | 714 |
| 2009-03-02 | 710 | 715 | 701 | 712 | 2,000 | 712 |
| 2009-02-27 | 700 | 703 | 699 | 703 | 2,100 | 703 |
| 2009-02-26 | 707 | 707 | 703 | 703 | 2,200 | 703 |
| 2009-02-25 | 673 | 700 | 673 | 697 | 2,100 | 697 |
| 2009-02-24 | 684 | 684 | 671 | 671 | 2,900 | 671 |
| 2009-02-23 | 682 | 693 | 682 | 685 | 1,200 | 685 |
| 2009-02-20 | 700 | 700 | 685 | 686 | 4,500 | 686 |
| 2009-02-19 | 700 | 700 | 698 | 699 | 1,600 | 699 |
| 2009-02-18 | 698 | 698 | 696 | 696 | 1,700 | 696 |
| 2009-02-17 | 699 | 699 | 696 | 697 | 800 | 697 |
| 2009-02-16 | 705 | 705 | 698 | 698 | 1,500 | 698 |
| 2009-02-13 | 700 | 706 | 700 | 705 | 1,500 | 705 |
| 2009-02-12 | 691 | 695 | 690 | 690 | 3,800 | 690 |
| 2009-02-10 | 710 | 711 | 700 | 701 | 2,900 | 701 |
| 2009-02-09 | 710 | 711 | 706 | 711 | 3,300 | 711 |
| 2009-02-06 | 720 | 720 | 710 | 710 | 900 | 710 |
| 2009-02-05 | 720 | 720 | 710 | 710 | 3,800 | 710 |
| 2009-02-04 | 719 | 719 | 710 | 711 | 4,000 | 711 |
| 2009-02-03 | 722 | 722 | 712 | 712 | 400 | 712 |
| 2009-02-02 | 720 | 724 | 710 | 724 | 2,000 | 724 |
| 2009-01-30 | 710 | 710 | 707 | 710 | 1,900 | 710 |
| 2009-01-29 | 723 | 723 | 705 | 720 | 2,800 | 720 |
| 2009-01-28 | 725 | 725 | 710 | 723 | 2,600 | 723 |
| 2009-01-27 | 725 | 726 | 720 | 726 | 2,600 | 726 |
| 2009-01-26 | 730 | 730 | 710 | 720 | 2,700 | 720 |
| 2009-01-23 | 713 | 715 | 699 | 706 | 4,000 | 706 |
| 2009-01-22 | 731 | 731 | 716 | 716 | 400 | 716 |
| 2009-01-21 | 709 | 722 | 708 | 714 | 1,900 | 714 |
| 2009-01-20 | 715 | 725 | 709 | 711 | 900 | 711 |
| 2009-01-19 | 715 | 725 | 715 | 715 | 600 | 715 |
| 2009-01-16 | 712 | 728 | 709 | 712 | 1,200 | 712 |
| 2009-01-15 | 722 | 722 | 707 | 712 | 2,500 | 712 |
| 2009-01-14 | 718 | 735 | 712 | 712 | 2,400 | 712 |
| 2009-01-13 | 738 | 738 | 718 | 718 | 3,200 | 718 |
| 2009-01-09 | 750 | 750 | 737 | 737 | 2,700 | 737 |
| 2009-01-08 | 770 | 770 | 754 | 760 | 1,600 | 760 |
| 2009-01-07 | 771 | 776 | 770 | 770 | 3,300 | 770 |
| 2009-01-06 | 777 | 777 | 760 | 765 | 2,600 | 765 |
| 2009-01-05 | 779 | 779 | 752 | 758 | 2,300 | 758 |
分割・併合履歴 ： なし