2599 ジャパンフーズ(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 896 | 898 | 894 | 897 | 2,200 | 897 |
2012-12-27 | 900 | 901 | 892 | 896 | 4,600 | 896 |
2012-12-26 | 895 | 900 | 890 | 891 | 5,500 | 891 |
2012-12-25 | 885 | 895 | 877 | 895 | 7,100 | 895 |
2012-12-21 | 878 | 884 | 877 | 883 | 2,900 | 883 |
2012-12-20 | 878 | 880 | 875 | 877 | 4,000 | 877 |
2012-12-19 | 875 | 877 | 873 | 877 | 3,200 | 877 |
2012-12-18 | 867 | 875 | 867 | 869 | 3,100 | 869 |
2012-12-17 | 874 | 878 | 860 | 868 | 4,500 | 868 |
2012-12-14 | 866 | 875 | 861 | 869 | 7,100 | 869 |
2012-12-13 | 880 | 880 | 870 | 874 | 2,900 | 874 |
2012-12-12 | 875 | 882 | 873 | 874 | 2,500 | 874 |
2012-12-11 | 885 | 885 | 872 | 875 | 2,300 | 875 |
2012-12-10 | 897 | 897 | 878 | 885 | 6,600 | 885 |
2012-12-07 | 882 | 882 | 878 | 882 | 900 | 882 |
2012-12-06 | 879 | 882 | 877 | 882 | 1,800 | 882 |
2012-12-05 | 870 | 880 | 869 | 878 | 4,500 | 878 |
2012-12-04 | 883 | 883 | 876 | 880 | 4,000 | 880 |
2012-12-03 | 880 | 883 | 876 | 879 | 2,400 | 879 |
2012-11-30 | 886 | 886 | 878 | 878 | 2,000 | 878 |
2012-11-29 | 876 | 885 | 874 | 876 | 1,400 | 876 |
2012-11-28 | 881 | 886 | 872 | 877 | 2,000 | 877 |
2012-11-27 | 871 | 890 | 871 | 880 | 2,600 | 880 |
2012-11-26 | 890 | 890 | 885 | 886 | 3,000 | 886 |
2012-11-22 | 874 | 882 | 867 | 882 | 5,200 | 882 |
2012-11-21 | 864 | 870 | 864 | 870 | 2,700 | 870 |
2012-11-20 | 863 | 867 | 861 | 863 | 1,500 | 863 |
2012-11-19 | 858 | 862 | 858 | 862 | 800 | 862 |
2012-11-16 | 844 | 859 | 843 | 843 | 1,900 | 843 |
2012-11-15 | 848 | 850 | 844 | 844 | 2,700 | 844 |
2012-11-14 | 850 | 850 | 848 | 848 | 2,000 | 848 |
2012-11-13 | 860 | 860 | 844 | 844 | 2,400 | 844 |
2012-11-12 | 863 | 865 | 859 | 860 | 1,300 | 860 |
2012-11-09 | 870 | 872 | 866 | 867 | 1,300 | 867 |
2012-11-08 | 876 | 876 | 865 | 870 | 600 | 870 |
2012-11-07 | 881 | 881 | 865 | 876 | 1,200 | 876 |
2012-11-06 | 878 | 880 | 878 | 880 | 600 | 880 |
2012-11-05 | 879 | 879 | 871 | 878 | 2,100 | 878 |
2012-11-02 | 870 | 871 | 868 | 871 | 1,900 | 871 |
2012-11-01 | 866 | 870 | 865 | 865 | 400 | 865 |
2012-10-31 | 864 | 871 | 862 | 870 | 1,500 | 870 |
2012-10-30 | 872 | 874 | 863 | 863 | 1,900 | 863 |
2012-10-29 | 865 | 873 | 862 | 872 | 1,900 | 872 |
2012-10-26 | 870 | 870 | 860 | 862 | 3,300 | 862 |
2012-10-25 | 859 | 873 | 857 | 865 | 3,000 | 865 |
2012-10-24 | 850 | 850 | 846 | 850 | 1,900 | 850 |
2012-10-23 | 851 | 852 | 848 | 848 | 1,400 | 848 |
2012-10-22 | 860 | 860 | 847 | 850 | 2,800 | 850 |
2012-10-19 | 845 | 847 | 842 | 847 | 1,300 | 847 |
2012-10-18 | 833 | 840 | 833 | 840 | 2,100 | 840 |
2012-10-17 | 840 | 842 | 827 | 833 | 4,000 | 833 |
2012-10-16 | 825 | 834 | 822 | 831 | 3,900 | 831 |
2012-10-15 | 850 | 863 | 821 | 821 | 6,200 | 821 |
2012-10-12 | 855 | 855 | 845 | 845 | 1,800 | 845 |
2012-10-11 | 851 | 855 | 851 | 853 | 700 | 853 |
2012-10-10 | 856 | 857 | 851 | 851 | 700 | 851 |
2012-10-09 | 855 | 860 | 846 | 850 | 2,000 | 850 |
2012-10-05 | 868 | 868 | 841 | 841 | 7,400 | 841 |
2012-10-04 | 895 | 895 | 867 | 867 | 8,900 | 867 |
2012-10-03 | 897 | 897 | 885 | 885 | 800 | 885 |
2012-10-02 | 891 | 901 | 883 | 883 | 3,800 | 883 |
2012-10-01 | 887 | 902 | 887 | 902 | 900 | 902 |
2012-09-28 | 904 | 905 | 897 | 897 | 900 | 897 |
2012-09-27 | 905 | 907 | 901 | 904 | 1,900 | 904 |
2012-09-26 | 880 | 901 | 880 | 901 | 3,300 | 901 |
2012-09-25 | 889 | 892 | 888 | 892 | 2,600 | 892 |
2012-09-24 | 890 | 890 | 886 | 889 | 1,100 | 889 |
2012-09-21 | 890 | 898 | 887 | 898 | 1,300 | 898 |
2012-09-20 | 894 | 894 | 890 | 890 | 1,400 | 890 |
2012-09-19 | 894 | 899 | 893 | 899 | 1,600 | 899 |
2012-09-18 | 896 | 896 | 888 | 893 | 1,200 | 893 |
2012-09-14 | 895 | 895 | 881 | 885 | 4,500 | 885 |
2012-09-13 | 895 | 895 | 885 | 885 | 1,800 | 885 |
2012-09-12 | 888 | 895 | 888 | 895 | 1,300 | 895 |
2012-09-11 | 897 | 897 | 887 | 887 | 300 | 887 |
2012-09-10 | 901 | 901 | 884 | 886 | 1,600 | 886 |
2012-09-07 | 885 | 885 | 881 | 881 | 1,100 | 881 |
2012-09-06 | 890 | 899 | 885 | 899 | 2,100 | 899 |
2012-09-05 | 905 | 905 | 892 | 899 | 2,300 | 899 |
2012-09-04 | 891 | 899 | 891 | 899 | 900 | 899 |
2012-09-03 | 901 | 903 | 891 | 891 | 1,500 | 891 |
2012-08-31 | 910 | 910 | 887 | 887 | 1,900 | 887 |
2012-08-30 | 910 | 910 | 909 | 909 | 1,300 | 909 |
2012-08-29 | 900 | 908 | 900 | 908 | 4,800 | 908 |
2012-08-28 | 907 | 907 | 900 | 900 | 700 | 900 |
2012-08-27 | 896 | 903 | 896 | 902 | 4,300 | 902 |
2012-08-24 | 892 | 894 | 881 | 881 | 1,400 | 881 |
2012-08-23 | 889 | 890 | 877 | 877 | 1,400 | 877 |
2012-08-22 | 896 | 896 | 877 | 888 | 7,200 | 888 |
2012-08-21 | 901 | 902 | 896 | 900 | 800 | 900 |
2012-08-20 | 905 | 905 | 900 | 901 | 1,500 | 901 |
2012-08-17 | 905 | 907 | 890 | 905 | 3,500 | 905 |
2012-08-16 | 904 | 907 | 901 | 907 | 1,000 | 907 |
2012-08-15 | 901 | 904 | 900 | 904 | 500 | 904 |
2012-08-14 | 899 | 904 | 898 | 899 | 3,300 | 899 |
2012-08-13 | 895 | 903 | 895 | 903 | 3,500 | 903 |
2012-08-10 | 893 | 894 | 892 | 894 | 2,000 | 894 |
2012-08-09 | 893 | 893 | 889 | 893 | 800 | 893 |
2012-08-08 | 895 | 895 | 890 | 895 | 2,100 | 895 |
2012-08-07 | 888 | 888 | 886 | 888 | 800 | 888 |
2012-08-06 | 900 | 900 | 888 | 888 | 3,100 | 888 |
2012-08-03 | 897 | 900 | 890 | 900 | 2,300 | 900 |
2012-08-02 | 900 | 900 | 891 | 898 | 2,700 | 898 |
2012-08-01 | 905 | 905 | 900 | 900 | 1,200 | 900 |
2012-07-31 | 890 | 909 | 887 | 909 | 3,400 | 909 |
2012-07-30 | 876 | 900 | 873 | 900 | 6,100 | 900 |
2012-07-27 | 873 | 880 | 873 | 876 | 1,800 | 876 |
2012-07-26 | 879 | 879 | 868 | 872 | 4,900 | 872 |
2012-07-25 | 866 | 870 | 863 | 869 | 2,400 | 869 |
2012-07-24 | 873 | 873 | 868 | 868 | 1,500 | 868 |
2012-07-23 | 873 | 876 | 870 | 873 | 1,400 | 873 |
2012-07-20 | 881 | 881 | 871 | 873 | 1,200 | 873 |
2012-07-19 | 869 | 885 | 866 | 885 | 3,200 | 885 |
2012-07-18 | 861 | 871 | 860 | 869 | 2,000 | 869 |
2012-07-17 | 869 | 875 | 862 | 875 | 1,700 | 875 |
2012-07-13 | 856 | 856 | 854 | 856 | 1,400 | 856 |
2012-07-12 | 865 | 865 | 856 | 856 | 700 | 856 |
2012-07-11 | 855 | 869 | 855 | 856 | 1,500 | 856 |
2012-07-10 | 860 | 867 | 854 | 854 | 2,200 | 854 |
2012-07-09 | 862 | 863 | 861 | 863 | 800 | 863 |
2012-07-06 | 859 | 864 | 857 | 857 | 1,300 | 857 |
2012-07-05 | 855 | 859 | 850 | 859 | 5,700 | 859 |
2012-07-04 | 852 | 853 | 850 | 850 | 1,400 | 850 |
2012-07-03 | 855 | 855 | 851 | 851 | 1,800 | 851 |
2012-07-02 | 860 | 860 | 855 | 856 | 4,600 | 856 |
2012-06-29 | 855 | 855 | 851 | 855 | 3,100 | 855 |
2012-06-28 | 850 | 858 | 848 | 858 | 9,600 | 858 |
2012-06-27 | 859 | 859 | 845 | 858 | 2,200 | 858 |
2012-06-26 | 855 | 855 | 840 | 855 | 2,600 | 855 |
2012-06-25 | 826 | 847 | 826 | 847 | 6,600 | 847 |
2012-06-22 | 822 | 825 | 821 | 825 | 1,800 | 825 |
2012-06-21 | 825 | 826 | 820 | 820 | 5,700 | 820 |
2012-06-20 | 819 | 826 | 819 | 820 | 2,900 | 820 |
2012-06-19 | 833 | 833 | 823 | 828 | 1,900 | 828 |
2012-06-18 | 825 | 835 | 820 | 834 | 2,000 | 834 |
2012-06-15 | 818 | 820 | 818 | 819 | 1,400 | 819 |
2012-06-14 | 814 | 832 | 814 | 832 | 3,000 | 832 |
2012-06-13 | 829 | 829 | 814 | 814 | 2,000 | 814 |
2012-06-12 | 829 | 829 | 821 | 828 | 900 | 828 |
2012-06-11 | 821 | 836 | 821 | 821 | 1,300 | 821 |
2012-06-08 | 840 | 840 | 805 | 830 | 12,200 | 830 |
2012-06-07 | 828 | 839 | 824 | 824 | 1,800 | 824 |
2012-06-06 | 814 | 828 | 808 | 828 | 9,000 | 828 |
2012-06-05 | 814 | 814 | 811 | 812 | 2,200 | 812 |
2012-06-04 | 815 | 815 | 808 | 808 | 1,600 | 808 |
2012-06-01 | 818 | 818 | 802 | 817 | 1,400 | 817 |
2012-05-31 | 802 | 818 | 802 | 818 | 1,800 | 818 |
2012-05-30 | 808 | 815 | 800 | 815 | 3,900 | 815 |
2012-05-29 | 820 | 822 | 805 | 807 | 2,800 | 807 |
2012-05-28 | 825 | 825 | 812 | 813 | 2,300 | 813 |
2012-05-25 | 813 | 819 | 813 | 817 | 2,400 | 817 |
2012-05-24 | 812 | 813 | 811 | 812 | 1,100 | 812 |
2012-05-23 | 815 | 815 | 810 | 811 | 1,800 | 811 |
2012-05-22 | 810 | 818 | 810 | 815 | 1,600 | 815 |
2012-05-21 | 813 | 820 | 803 | 805 | 3,800 | 805 |
2012-05-18 | 814 | 814 | 808 | 812 | 2,800 | 812 |
2012-05-17 | 806 | 816 | 806 | 816 | 1,300 | 816 |
2012-05-16 | 816 | 816 | 803 | 805 | 7,400 | 805 |
2012-05-15 | 850 | 851 | 822 | 830 | 14,500 | 830 |
2012-05-14 | 864 | 864 | 850 | 850 | 5,800 | 850 |
2012-05-11 | 874 | 874 | 864 | 864 | 1,200 | 864 |
2012-05-10 | 878 | 879 | 872 | 874 | 1,500 | 874 |
2012-05-09 | 884 | 884 | 878 | 880 | 3,400 | 880 |
2012-05-08 | 874 | 884 | 874 | 884 | 5,700 | 884 |
2012-05-07 | 882 | 882 | 871 | 878 | 5,200 | 878 |
2012-05-02 | 868 | 877 | 868 | 877 | 3,200 | 877 |
2012-05-01 | 879 | 879 | 866 | 868 | 1,800 | 868 |
2012-04-27 | 855 | 874 | 855 | 865 | 5,800 | 865 |
2012-04-26 | 870 | 875 | 860 | 867 | 5,800 | 867 |
2012-04-25 | 867 | 884 | 858 | 865 | 6,700 | 865 |
2012-04-24 | 864 | 867 | 848 | 867 | 1,800 | 867 |
2012-04-23 | 860 | 870 | 850 | 864 | 4,300 | 864 |
2012-04-20 | 855 | 867 | 855 | 867 | 600 | 867 |
2012-04-19 | 855 | 867 | 855 | 865 | 500 | 865 |
2012-04-18 | 854 | 868 | 854 | 854 | 2,600 | 854 |
2012-04-17 | 855 | 864 | 845 | 861 | 1,600 | 861 |
2012-04-16 | 841 | 860 | 841 | 855 | 3,100 | 855 |
2012-04-13 | 862 | 870 | 862 | 870 | 1,300 | 870 |
2012-04-12 | 830 | 860 | 830 | 860 | 3,700 | 860 |
2012-04-11 | 850 | 850 | 826 | 826 | 8,500 | 826 |
2012-04-10 | 852 | 868 | 852 | 856 | 3,500 | 856 |
2012-04-09 | 879 | 879 | 855 | 867 | 6,600 | 867 |
2012-04-06 | 878 | 885 | 877 | 882 | 1,800 | 882 |
2012-04-05 | 895 | 895 | 877 | 891 | 3,800 | 891 |
2012-04-04 | 889 | 895 | 883 | 895 | 3,900 | 895 |
2012-04-03 | 883 | 890 | 883 | 884 | 2,900 | 884 |
2012-04-02 | 887 | 889 | 883 | 883 | 2,900 | 883 |
2012-03-30 | 889 | 889 | 880 | 881 | 3,700 | 881 |
2012-03-29 | 879 | 884 | 875 | 884 | 3,700 | 884 |
2012-03-28 | 867 | 884 | 857 | 878 | 7,900 | 878 |
2012-03-27 | 910 | 914 | 910 | 914 | 8,500 | 914 |
2012-03-26 | 912 | 913 | 909 | 910 | 8,100 | 910 |
2012-03-23 | 910 | 910 | 902 | 908 | 4,200 | 908 |
2012-03-22 | 911 | 912 | 910 | 910 | 6,400 | 910 |
2012-03-21 | 910 | 914 | 908 | 911 | 6,900 | 911 |
2012-03-19 | 907 | 913 | 904 | 910 | 6,000 | 910 |
2012-03-16 | 900 | 904 | 896 | 903 | 5,600 | 903 |
2012-03-15 | 890 | 898 | 888 | 896 | 7,500 | 896 |
2012-03-14 | 894 | 894 | 883 | 888 | 6,000 | 888 |
2012-03-13 | 885 | 894 | 881 | 881 | 6,100 | 881 |
2012-03-12 | 874 | 885 | 873 | 879 | 6,900 | 879 |
2012-03-09 | 870 | 873 | 866 | 873 | 5,700 | 873 |
2012-03-08 | 861 | 869 | 860 | 869 | 4,700 | 869 |
2012-03-07 | 857 | 864 | 851 | 863 | 3,200 | 863 |
2012-03-06 | 867 | 869 | 859 | 859 | 4,000 | 859 |
2012-03-05 | 868 | 870 | 865 | 867 | 4,800 | 867 |
2012-03-02 | 859 | 866 | 858 | 866 | 4,600 | 866 |
2012-03-01 | 859 | 867 | 858 | 858 | 4,300 | 858 |
2012-02-29 | 850 | 860 | 850 | 856 | 6,400 | 856 |
2012-02-28 | 850 | 850 | 848 | 850 | 4,200 | 850 |
2012-02-27 | 850 | 850 | 848 | 850 | 4,700 | 850 |
2012-02-24 | 850 | 850 | 847 | 848 | 2,400 | 848 |
2012-02-23 | 845 | 850 | 844 | 845 | 6,800 | 845 |
2012-02-22 | 835 | 845 | 835 | 845 | 7,200 | 845 |
2012-02-21 | 831 | 834 | 829 | 831 | 3,300 | 831 |
2012-02-20 | 825 | 829 | 825 | 828 | 5,100 | 828 |
2012-02-17 | 824 | 825 | 824 | 824 | 3,800 | 824 |
2012-02-16 | 825 | 825 | 821 | 824 | 5,900 | 824 |
2012-02-15 | 820 | 825 | 819 | 823 | 2,500 | 823 |
2012-02-14 | 815 | 820 | 815 | 820 | 4,100 | 820 |
2012-02-13 | 821 | 821 | 812 | 821 | 1,300 | 821 |
2012-02-10 | 810 | 820 | 807 | 808 | 4,400 | 808 |
2012-02-09 | 813 | 813 | 800 | 800 | 9,700 | 800 |
2012-02-08 | 810 | 824 | 810 | 824 | 1,800 | 824 |
2012-02-07 | 812 | 813 | 803 | 806 | 1,800 | 806 |
2012-02-06 | 815 | 817 | 811 | 817 | 2,200 | 817 |
2012-02-03 | 805 | 809 | 805 | 808 | 1,400 | 808 |
2012-02-02 | 796 | 802 | 796 | 802 | 700 | 802 |
2012-02-01 | 798 | 800 | 798 | 800 | 700 | 800 |
2012-01-31 | 821 | 821 | 783 | 783 | 2,700 | 783 |
2012-01-30 | 815 | 815 | 801 | 806 | 700 | 806 |
2012-01-27 | 812 | 814 | 803 | 803 | 400 | 803 |
2012-01-26 | 815 | 815 | 812 | 812 | 2,100 | 812 |
2012-01-25 | 801 | 810 | 801 | 810 | 1,100 | 810 |
2012-01-24 | 802 | 807 | 792 | 794 | 1,900 | 794 |
2012-01-23 | 788 | 800 | 788 | 792 | 1,600 | 792 |
2012-01-20 | 793 | 800 | 793 | 800 | 2,200 | 800 |
2012-01-19 | 789 | 793 | 783 | 793 | 1,900 | 793 |
2012-01-18 | 790 | 790 | 778 | 789 | 1,200 | 789 |
2012-01-17 | 777 | 777 | 777 | 777 | 100 | 777 |
2012-01-16 | 773 | 784 | 773 | 774 | 500 | 774 |
2012-01-13 | 774 | 785 | 772 | 785 | 1,100 | 785 |
2012-01-12 | 780 | 785 | 780 | 785 | 1,300 | 785 |
2012-01-11 | 782 | 782 | 782 | 782 | 600 | 782 |
2012-01-10 | 766 | 782 | 766 | 782 | 2,400 | 782 |
2012-01-06 | 770 | 770 | 764 | 764 | 1,600 | 764 |
2012-01-05 | 770 | 770 | 768 | 770 | 2,100 | 770 |
2012-01-04 | 770 | 770 | 766 | 770 | 2,000 | 770 |
分割・併合履歴 : なし