1. HOME >
  2. 株価時系列 >
  3. 2599 >
  4. 2013年

2599 ジャパンフーズ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2601,2661,2471,25910,7001,259
2013-12-271,2221,2851,2221,25227,4001,252
2013-12-261,2101,2271,2101,2258,1001,225
2013-12-251,2021,2061,2021,20612,1001,206
2013-12-241,2031,2091,2031,20410,0001,204
2013-12-201,2051,2101,2011,20116,0001,201
2013-12-191,2081,2201,2051,2069,0001,206
2013-12-181,2051,2071,1991,20512,8001,205
2013-12-171,2051,2161,2051,2106,4001,210
2013-12-161,2121,2161,2051,2066,8001,206
2013-12-131,2211,2211,2051,21211,6001,212
2013-12-121,2271,2281,2111,21910,3001,219
2013-12-111,2271,2271,2231,2235,5001,223
2013-12-101,2251,2361,2251,2286,1001,228
2013-12-091,2401,2401,2241,2327,0001,232
2013-12-061,2231,2281,2221,2244,2001,224
2013-12-051,2261,2321,2231,2238,4001,223
2013-12-041,2271,2371,2251,2257,0001,225
2013-12-031,2321,2351,2261,22712,7001,227
2013-12-021,2281,2401,2281,2306,0001,230
2013-11-291,2421,2461,2231,23218,8001,232
2013-11-281,2451,2461,2371,2419,0001,241
2013-11-271,2521,2611,2461,2472,1001,247
2013-11-261,2551,2561,2401,2504,8001,250
2013-11-251,2501,2581,2351,25610,8001,256
2013-11-221,2651,2681,2461,24617,1001,246
2013-11-211,2441,2531,2431,2525,1001,252
2013-11-201,2511,2511,2301,2439,0001,243
2013-11-191,2371,2551,2351,24913,7001,249
2013-11-181,2341,2411,2301,23011,6001,230
2013-11-151,2331,2381,2301,2357,6001,235
2013-11-141,2371,2371,2191,22713,2001,227
2013-11-131,2331,2371,2201,2247,8001,224
2013-11-121,2301,2381,2301,23311,5001,233
2013-11-111,2201,2341,2181,2298,3001,229
2013-11-081,2191,2341,2151,21617,0001,216
2013-11-071,2261,2311,2201,2275,4001,227
2013-11-061,2271,2331,2221,2226,3001,222
2013-11-051,2321,2421,2271,22710,6001,227
2013-11-011,2321,2321,2211,22410,7001,224
2013-10-311,2321,2421,2321,2326,0001,232
2013-10-301,2401,2441,2351,23612,1001,236
2013-10-291,2321,2421,2291,23121,8001,231
2013-10-281,2331,2341,2221,22313,3001,223
2013-10-251,2341,2371,2151,22034,2001,220
2013-10-241,2461,2481,2251,23657,8001,236
2013-10-231,3481,3751,2491,260110,8001,260
2013-10-221,3141,3471,3121,34522,7001,345
2013-10-211,2961,3121,2961,30914,8001,309
2013-10-181,2881,2941,2801,2876,3001,287
2013-10-171,2821,2881,2741,2786,9001,278
2013-10-161,2761,2821,2611,2676,1001,267
2013-10-151,2571,2761,2561,2769,9001,276
2013-10-111,2781,2851,2521,26910,6001,269
2013-10-101,2631,2771,2451,2688,2001,268
2013-10-091,2471,2671,2471,2623,1001,262
2013-10-081,2591,2591,2451,2536,8001,253
2013-10-071,2701,2701,2531,2619,9001,261
2013-10-041,2631,2701,2521,2539,0001,253
2013-10-031,2551,2801,2551,2627,0001,262
2013-10-021,2731,2731,2581,2596,7001,259
2013-10-011,2741,2781,2671,2678,6001,267
2013-09-301,2881,2881,2521,2746,3001,274
2013-09-271,3091,3091,2881,2945,7001,294
2013-09-261,3081,3081,2911,3044,2001,304
2013-09-251,3131,3131,2901,3056,7001,305
2013-09-241,3161,3161,3051,3128,6001,312
2013-09-201,3241,3271,3051,3168,0001,316
2013-09-191,3061,3251,3061,32310,1001,323
2013-09-181,2921,3041,2921,30018,7001,300
2013-09-171,2511,2901,2511,27713,1001,277
2013-09-131,2251,2441,2251,2449,3001,244
2013-09-121,2301,2491,2241,2396,1001,239
2013-09-111,2201,2341,2201,2268,7001,226
2013-09-101,2271,2281,2161,2266,0001,226
2013-09-091,2301,2321,2121,2185,0001,218
2013-09-061,2221,2251,2061,2105,9001,210
2013-09-051,2051,2371,1921,23610,3001,236
2013-09-041,2051,2051,1961,2014,7001,201
2013-09-031,1851,2001,1851,1965,5001,196
2013-09-021,1791,1901,1711,1857,6001,185
2013-08-301,1771,1811,1701,17812,9001,178
2013-08-291,2001,2001,1671,18120,8001,181
2013-08-281,2251,2251,1881,20512,7001,205
2013-08-271,2301,2341,2251,2286,2001,228
2013-08-261,2431,2431,2301,2306,4001,230
2013-08-231,2541,2691,2351,23611,3001,236
2013-08-221,2351,2381,2241,23311,8001,233
2013-08-211,2691,2691,2301,23715,9001,237
2013-08-201,2881,2911,2421,27622,6001,276
2013-08-191,3151,3151,2821,2878,5001,287
2013-08-161,3121,3141,3001,30313,8001,303
2013-08-151,3421,3441,3131,31412,4001,314
2013-08-141,3241,3581,3151,34224,0001,342
2013-08-131,3141,3241,3051,31526,4001,315
2013-08-121,3311,3371,3101,3187,0001,318
2013-08-091,3101,3341,3101,33210,2001,332
2013-08-081,3131,3241,3111,3119,2001,311
2013-08-071,3461,3481,3101,32517,2001,325
2013-08-061,3421,3661,3411,34620,0001,346
2013-08-051,3381,3551,3311,34218,1001,342
2013-08-021,3171,3431,3171,33717,2001,337
2013-08-011,3011,3131,3001,31212,1001,312
2013-07-311,3371,3441,3111,31114,6001,311
2013-07-301,3171,3591,3151,34010,1001,340
2013-07-291,3501,3511,3091,31734,4001,317
2013-07-261,3841,4511,3751,38287,0001,382
2013-07-251,5351,5501,3761,381139,9001,381
2013-07-241,5291,5341,5011,51828,5001,518
2013-07-231,4661,5201,4561,51426,5001,514
2013-07-221,4571,4741,4291,46636,2001,466
2013-07-191,4931,4991,4551,48718,8001,487
2013-07-181,4861,5121,4861,49223,1001,492
2013-07-171,5491,5621,4801,53231,4001,532
2013-07-161,5901,5951,5561,57135,4001,571
2013-07-121,5751,6001,5091,59690,7001,596
2013-07-111,4211,6001,4201,548129,5001,548
2013-07-101,3931,4281,3931,42023,7001,420
2013-07-091,3631,3851,3631,3827,9001,382
2013-07-081,3661,3781,3611,3628,3001,362
2013-07-051,3601,3611,3481,3616,8001,361
2013-07-041,3501,3791,3451,3597,2001,359
2013-07-031,3901,3901,3601,3608,2001,360
2013-07-021,3921,4051,3881,39913,1001,399
2013-07-011,3901,3901,3701,3899,9001,389
2013-06-281,3351,3581,2981,35810,3001,358
2013-06-271,3201,3481,3001,3343,4001,334
2013-06-261,3521,3521,3001,3258,7001,325
2013-06-251,3461,3461,3041,3228,5001,322
2013-06-241,3331,3781,3331,3463,7001,346
2013-06-211,3251,3501,3191,3384,6001,338
2013-06-201,4001,4001,3181,3559,8001,355
2013-06-191,4191,4291,3511,40021,9001,400
2013-06-181,4391,4391,3801,40620,4001,406
2013-06-171,3491,4451,3451,42947,3001,429
2013-06-141,2541,3331,2541,30633,2001,306
2013-06-131,2631,2631,2351,2444,9001,244
2013-06-121,2751,2991,2681,2807,5001,280
2013-06-111,2501,2991,2501,2839,8001,283
2013-06-101,2251,2561,2001,25014,5001,250
2013-06-071,2201,2201,1801,20316,5001,203
2013-06-061,2751,3001,2241,24112,3001,241
2013-06-051,2871,3201,2871,2895,7001,289
2013-06-041,2601,3271,2601,2859,9001,285
2013-06-031,3201,3331,2531,25619,9001,256
2013-05-311,3161,3161,2701,29010,9001,290
2013-05-301,2951,3301,2501,25630,6001,256
2013-05-291,2601,2951,2601,2956,9001,295
2013-05-281,2651,2751,2311,2569,0001,256
2013-05-271,2921,2991,2211,28925,8001,289
2013-05-241,3121,3331,2971,30122,4001,301
2013-05-231,3361,3491,3001,30027,6001,300
2013-05-221,3601,3601,3211,32112,0001,321
2013-05-211,3771,3791,3401,36114,7001,361
2013-05-201,3421,3731,3421,36412,3001,364
2013-05-171,3051,3481,2541,33914,9001,339
2013-05-161,3151,3161,2501,31419,9001,314
2013-05-151,3601,3601,3251,32513,3001,325
2013-05-141,3581,3781,3491,37120,4001,371
2013-05-131,3771,3921,3591,37713,1001,377
2013-05-101,3931,3931,3751,38317,0001,383
2013-05-091,3951,3971,3601,39125,1001,391
2013-05-081,3531,3901,3511,39025,8001,390
2013-05-071,3531,3591,3451,35313,6001,353
2013-05-021,3531,3531,3321,33814,6001,338
2013-05-011,3491,3551,3331,35223,0001,352
2013-04-301,3551,3831,3421,34323,6001,343
2013-04-261,3931,3931,3551,38341,9001,383
2013-04-251,4301,4301,3251,37483,5001,374
2013-04-241,4651,4801,4071,429188,0001,429
2013-04-231,0951,3891,0881,389223,8001,389
2013-04-221,0931,0951,0781,0899,0001,089
2013-04-191,0811,0961,0741,0762,7001,076
2013-04-181,0781,0851,0721,0753,1001,075
2013-04-171,0651,1171,0621,0725,3001,072
2013-04-161,1021,1251,0511,05426,1001,054
2013-04-151,1111,1151,0901,1024,1001,102
2013-04-121,1201,1201,0891,1175,6001,117
2013-04-111,1351,1351,1061,1237,1001,123
2013-04-101,0931,1051,0931,1054,1001,105
2013-04-091,1141,1281,0901,1015,2001,101
2013-04-081,1071,1281,1071,1119,2001,111
2013-04-051,1351,1371,0801,11813,4001,118
2013-04-041,0901,1051,0801,1054,9001,105
2013-04-031,1021,1021,0911,0943,9001,094
2013-04-021,1011,1141,0751,11414,7001,114
2013-04-011,1451,1461,1001,10017,9001,100
2013-03-291,1601,1601,1451,14619,3001,146
2013-03-281,1101,1501,1001,15023,7001,150
2013-03-271,0431,1391,0421,11546,2001,115
2013-03-261,0471,0481,0411,04826,7001,048
2013-03-251,0501,0501,0451,04710,9001,047
2013-03-221,0481,0491,0451,0476,6001,047
2013-03-211,0401,0481,0401,0484,9001,048
2013-03-191,0221,0391,0221,0355,2001,035
2013-03-181,0401,0401,0241,0249,3001,024
2013-03-151,0321,0491,0321,0392,7001,039
2013-03-141,0401,0571,0301,03010,0001,030
2013-03-131,0371,0391,0341,0364,1001,036
2013-03-121,0371,0381,0341,0353,6001,035
2013-03-111,0311,0391,0301,0355,6001,035
2013-03-081,0371,0391,0271,0279,2001,027
2013-03-071,0301,0341,0251,0263,6001,026
2013-03-061,0181,0301,0181,0284,3001,028
2013-03-051,0201,0201,0141,0175,8001,017
2013-03-041,0091,0181,0051,0165,1001,016
2013-03-019949989929963,700996
2013-02-289879949879945,300994
2013-02-279929939879894,700989
2013-02-269899939889904,500990
2013-02-259869909859876,100987
2013-02-229809859809843,100984
2013-02-219799869799833,700983
2013-02-209809839799834,300983
2013-02-199809819729791,800979
2013-02-189649829639794,100979
2013-02-159709709629634,400963
2013-02-149819819719723,500972
2013-02-139889899789816,400981
2013-02-129929959899905,900990
2013-02-089879949869924,200992
2013-02-079869889869872,200987
2013-02-069899959849866,600986
2013-02-059919919869885,500988
2013-02-049919939859929,200992
2013-02-0198499097399011,100990
2013-01-319749859749846,400984
2013-01-3095597395197318,900973
2013-01-291,0011,04095595530,500955
2013-01-289871,0009879959,000995
2013-01-259891,00095998712,300987
2013-01-249859929859894,800989
2013-01-239909949859923,100992
2013-01-229761,00797699211,400992
2013-01-219659769659747,100974
2013-01-189619629569607,900960
2013-01-179609619509554,400955
2013-01-169659659619622,300962
2013-01-159629659609633,300963
2013-01-119349629349557,700955
2013-01-109169309169295,300929
2013-01-099229229129135,700913
2013-01-089139239139229,200922
2013-01-079159199109137,100913
2013-01-049009139009118,400911

分割・併合履歴 ： なし