2599 ジャパンフーズ(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-308058098058091,100809
2010-12-298168208068201,700820
2010-12-288158188088151,200815
2010-12-278208208038124,800812
2010-12-248098108058051,200805
2010-12-227978027978001,900800
2010-12-218108108048102,500810
2010-12-208108108058091,100809
2010-12-178078098058053,600805
2010-12-167998087998052,100805
2010-12-158098098008041,400804
2010-12-148098098008091,900809
2010-12-138048097988081,900808
2010-12-107957987927956,400795
2010-12-098038037907945,500794
2010-12-087937977937972,200797
2010-12-077958107928034,000803
2010-12-068138137988009,400800
2010-12-037947987947982,300798
2010-12-027867947867932,100793
2010-12-017847847807842,300784
2010-11-307947947847842,500784
2010-11-297848007848001,700800
2010-11-268008007847843,300784
2010-11-25794794793794800794
2010-11-247787907777902,700790
2010-11-22783784776784500784
2010-11-197847847787782,000778
2010-11-187897897757781,400778
2010-11-17774787774783600783
2010-11-16794794776776900776
2010-11-15785788776776500776
2010-11-12780790780785600785
2010-11-117867957837931,200793
2010-11-10786786780785800785
2010-11-09785785776785900785
2010-11-08788788784785500785
2010-11-057657887657793,300779
2010-11-047667837657771,600777
2010-11-027667727627631,800763
2010-11-017727797657651,800765
2010-10-297687877667873,100787
2010-10-287747837687684,000768
2010-10-277857887747743,300774
2010-10-267807887757833,200783
2010-10-257807827727801,100780
2010-10-227717807707801,900780
2010-10-217807807717711,300771
2010-10-207647787647781,100778
2010-10-197857857687791,800779
2010-10-187747867747851,000785
2010-10-157817827707742,100774
2010-10-147927927827822,500782
2010-10-13781792781792900792
2010-10-128008017817843,000784
2010-10-088078168078074,300807
2010-10-078078168078161,500816
2010-10-068218218068071,300807
2010-10-058298298038203,600820
2010-10-048008007997991,300799
2010-10-018058058018011,000801
2010-09-308118128098091,000809
2010-09-298058248058172,100817
2010-09-288058248058121,000812
2010-09-278238328218305,000830
2010-09-24820825820823800823
2010-09-228318318208201,900820
2010-09-218318328248241,300824
2010-09-178268308248251,000825
2010-09-16825826825826400826
2010-09-158398398228241,000824
2010-09-14830838827827700827
2010-09-13844844829831600831
2010-09-108458458288443,600844
2010-09-098218318218211,500821
2010-09-088358358328351,000835
2010-09-078168458168453,700845
2010-09-068158208058202,400820
2010-09-038078188078181,400818
2010-09-028068068048041,200804
2010-09-018068108068061,500806
2010-08-318118118058061,400806
2010-08-308178178068111,100811
2010-08-27805805802802700802
2010-08-268148148018011,800801
2010-08-258048108048081,000808
2010-08-24803807803807800807
2010-08-23806806803803500803
2010-08-20810810804804700804
2010-08-198268268088081,100808
2010-08-18824824818818700818
2010-08-17803816803816800816
2010-08-16816816802812500812
2010-08-137948117948011,800801
2010-08-127958187688182,600818
2010-08-118208208038032,400803
2010-08-108368368208331,100833
2010-08-09825840823834900834
2010-08-068458458258252,900825
2010-08-058398398248371,600837
2010-08-048248248118131,200813
2010-08-038118198118191,600819
2010-08-028028268028132,900813
2010-07-308268268208201,100820
2010-07-298508508268261,600826
2010-07-288408508408502,300850
2010-07-278498498378402,100840
2010-07-268498498358474,300847
2010-07-238228228128191,600819
2010-07-228048168048161,300816
2010-07-218178178078071,300807
2010-07-207918167918161,300816
2010-07-16795799795799900799
2010-07-157997997967961,100796
2010-07-14810810798800700800
2010-07-138018057957951,400795
2010-07-128008158008012,000801
2010-07-09803816800800800800
2010-07-088238238018052,600805
2010-07-078258258058081,400808
2010-07-06817830816825600825
2010-07-058228308188184,400818
2010-07-028208268178181,300818
2010-07-018318318018284,400828
2010-06-307908017908011,000801
2010-06-29795803795803500803
2010-06-288108107958072,400807
2010-06-258028047958041,400804
2010-06-24802802802802200802
2010-06-23810814801814700814
2010-06-22815815812812200812
2010-06-218188188068181,100818
2010-06-188018058008031,500803
2010-06-17807807800800600800
2010-06-16799806799806400806
2010-06-15790799790799400799
2010-06-147907937907901,500790
2010-06-118078078058053,300805
2010-06-107827837817811,200781
2010-06-098098097847841,400784
2010-06-08808808794794900794
2010-06-078088087807843,400784
2010-06-04794802794802700802
2010-06-037937937887921,300792
2010-06-027978097937931,200793
2010-06-017847977837972,100797
2010-05-317787857787843,600784
2010-05-287847927707807,700780
2010-05-277717837717833,200783
2010-05-267847847727813,800781
2010-05-257847847787841,700784
2010-05-247827957807852,000785
2010-05-217957957767775,000777
2010-05-207987997907957,400795
2010-05-198178178008035,500803
2010-05-188158228138171,500817
2010-05-178258258188181,700818
2010-05-148458458308301,300830
2010-05-138508508458451,300845
2010-05-128358508338452,300845
2010-05-118508508188204,300820
2010-05-108108508068503,200850
2010-05-078158208128202,600820
2010-05-068578578318358,400835
2010-04-3087787885085910,300859
2010-04-288808828778772,500877
2010-04-278958958768815,700881
2010-04-268938958918926,700892
2010-04-238908918858911,300891
2010-04-228898898818891,300889
2010-04-218858898858892,400889
2010-04-208828918828911,900891
2010-04-198878958818813,500881
2010-04-168958958838871,100887
2010-04-158848948848934,200893
2010-04-148898918838881,600888
2010-04-138898898768871,800887
2010-04-128888908808803,500880
2010-04-098758898758881,800888
2010-04-088848848738781,700878
2010-04-078808858718842,800884
2010-04-068618808618804,700880
2010-04-058718748708723,400872
2010-04-028718768668682,200868
2010-04-018718718688712,300871
2010-03-318858858728754,800875
2010-03-308788838668832,500883
2010-03-298858858658801,800880
2010-03-268838858728844,300884
2010-03-258688808688793,700879
2010-03-248678688658671,400867
2010-03-238678678588611,300861
2010-03-198688688568582,500858
2010-03-188858858418686,800868
2010-03-178458558458553,400855
2010-03-168438458408451,800845
2010-03-158448448368421,500842
2010-03-128408418408403,500840
2010-03-11840840831840500840
2010-03-10832832831831800831
2010-03-09839840834834600834
2010-03-088388408388392,000839
2010-03-058288398288382,600838
2010-03-04823826823825600825
2010-03-03827827822822600822
2010-03-028228288228272,000827
2010-03-01818818818818300818
2010-02-268208208208201,500820
2010-02-258068178068171,200817
2010-02-24816816810810700810
2010-02-23815815805815300815
2010-02-228018178018082,100808
2010-02-19807809806806900806
2010-02-188078178038172,100817
2010-02-17812812803804800804
2010-02-16798812797812800812
2010-02-158018087977981,200798
2010-02-12796803796801900801
2010-02-108008017967961,200796
2010-02-097948207918101,600810
2010-02-088168177937936,200793
2010-02-058268268168163,300816
2010-02-048308308228261,900826
2010-02-038258348258282,700828
2010-02-02821835821825600825
2010-02-018488488158217,800821
2010-01-298488588408565,400856
2010-01-288398448378401,900840
2010-01-278378378328341,700834
2010-01-268528528408412,600841
2010-01-258398518388452,400845
2010-01-228538538418461,500846
2010-01-218538538468462,300846
2010-01-208538538448441,800844
2010-01-198408508408502,500850
2010-01-18845850843850900850
2010-01-158478508408502,800850
2010-01-14838845838843700843
2010-01-138358478318372,200837
2010-01-128448448348352,300835
2010-01-088398448348441,200844
2010-01-078358418348391,700839
2010-01-068498498388401,400840
2010-01-058508508408483,800848
2010-01-048308508308482,000848

分割・併合履歴 : なし