1. HOME >
  2. 株価時系列 >
  3. 2599 >
  4. 2016年

2599 ジャパンフーズ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2341,2381,2311,2335,7001,233
2016-12-291,2301,2351,2291,2354,5001,235
2016-12-281,2301,2331,2301,2303,9001,230
2016-12-271,2291,2301,2261,2304,3001,230
2016-12-261,2301,2301,2261,2297,0001,229
2016-12-221,2301,2301,2221,2306,0001,230
2016-12-211,2301,2301,2241,2284,1001,228
2016-12-201,2201,2321,2201,2309,8001,230
2016-12-191,2161,2281,2161,22010,9001,220
2016-12-161,2201,2211,2121,2156,6001,215
2016-12-151,2161,2191,2151,2165,0001,216
2016-12-141,2121,2181,2101,2136,9001,213
2016-12-131,2061,2151,2061,2128,7001,212
2016-12-121,2061,2071,1991,2068,2001,206
2016-12-091,1901,1971,1901,1967,5001,196
2016-12-081,2001,2001,1901,1928,0001,192
2016-12-071,1971,1981,1921,1952,6001,195
2016-12-061,1941,1971,1921,1972,6001,197
2016-12-051,1971,1971,1921,1943,8001,194
2016-12-021,1971,2001,1971,1983,7001,198
2016-12-011,1971,2001,1951,1979,1001,197
2016-11-301,1941,1951,1891,1922,5001,192
2016-11-291,1911,1941,1881,1903,2001,190
2016-11-281,1941,1941,1891,1913,5001,191
2016-11-251,1881,1921,1881,1907,6001,190
2016-11-241,1881,1881,1811,1844,7001,184
2016-11-221,1701,1861,1681,1815,9001,181
2016-11-211,1621,1691,1621,1693,8001,169
2016-11-181,1621,1641,1601,1623,5001,162
2016-11-171,1511,1621,1511,1624,0001,162
2016-11-161,1551,1551,1531,1552,7001,155
2016-11-151,1491,1531,1481,1492,6001,149
2016-11-141,1451,1541,1451,1496,9001,149
2016-11-111,1491,1491,1441,1452,0001,145
2016-11-101,1441,1471,1401,1405,7001,140
2016-11-091,1541,1551,1291,1329,7001,132
2016-11-081,1501,1501,1441,1482,2001,148
2016-11-071,1501,1501,1461,1464,1001,146
2016-11-041,1501,1501,1351,1474,5001,147
2016-11-021,1571,1601,1421,14211,8001,142
2016-11-011,1661,1661,1561,1572,0001,157
2016-10-311,1761,1831,1201,15234,4001,152
2016-10-281,1801,1871,1751,17912,3001,179
2016-10-271,1721,1831,1651,1779,2001,177
2016-10-261,1681,1721,1631,1725,1001,172
2016-10-251,1641,1661,1621,1661,9001,166
2016-10-241,1611,1641,1601,1643,0001,164
2016-10-211,1611,1611,1591,1608001,160
2016-10-201,1581,1621,1551,1601,5001,160
2016-10-191,1591,1591,1501,1532,1001,153
2016-10-171,1601,1601,1511,1541,5001,154
2016-10-131,1501,1561,1501,1513,4001,151
2016-10-121,1541,1621,1531,1553,7001,155
2016-10-111,1621,1651,1571,1603,5001,160
2016-10-071,1671,1701,1591,1622,3001,162
2016-10-061,1671,1761,1651,1673,8001,167
2016-10-051,1651,1661,1621,1662,7001,166
2016-10-041,1621,1651,1561,1604,2001,160
2016-10-031,1611,1631,1591,1621,7001,162
2016-09-301,1591,1631,1561,1614,0001,161
2016-09-291,1571,1661,1571,1632,9001,163
2016-09-281,1501,1701,1501,1703,3001,170
2016-09-271,1501,1601,1501,1593,5001,159
2016-09-261,1621,1621,1481,1573,8001,157
2016-09-231,1501,1581,1471,1582,7001,158
2016-09-211,1421,1521,1421,1503,2001,150
2016-09-201,1381,1501,1381,1422,8001,142
2016-09-161,1491,1501,1421,1423,4001,142
2016-09-151,1271,1901,1271,1658,4001,165
2016-09-141,1281,1351,1281,1331,8001,133
2016-09-131,1281,1311,1271,1293,4001,129
2016-09-121,1301,1351,1281,1311,6001,131
2016-09-091,1391,1391,1291,1334,2001,133
2016-09-081,1301,1371,1301,1352,2001,135
2016-09-071,1291,1341,1281,1343,6001,134
2016-09-061,1281,1371,1281,1342,6001,134
2016-09-051,1371,1371,1311,1342,9001,134
2016-09-021,1231,1341,1221,1343,1001,134
2016-09-011,1221,1261,1221,1265,0001,126
2016-08-311,1261,1351,1261,1332,1001,133
2016-08-301,1281,1291,1271,1281,4001,128
2016-08-291,1311,1381,1261,1282,9001,128
2016-08-261,1261,1311,1241,1263,4001,126
2016-08-251,1261,1311,1261,1301,5001,130
2016-08-241,1301,1331,1291,1301,8001,130
2016-08-231,1221,1341,1221,1302,7001,130
2016-08-221,1241,1351,1231,1253,6001,125
2016-08-191,1201,1341,1201,1262,3001,126
2016-08-181,1231,1311,1221,1242,7001,124
2016-08-171,1281,1501,1251,1285,2001,128
2016-08-161,1401,1481,1271,1284,0001,128
2016-08-151,1371,1441,1371,1412,2001,141
2016-08-121,1291,1431,1291,1424,1001,142
2016-08-101,1251,1351,1251,1292,3001,129
2016-08-091,1251,1311,1241,1312,5001,131
2016-08-081,1251,1301,1241,1274,3001,127
2016-08-051,1361,1381,1261,1286,1001,128
2016-08-041,1271,1391,1271,1365,2001,136
2016-08-031,1221,1361,1221,1269,5001,126
2016-08-021,1501,1521,1371,1376,2001,137
2016-08-011,1561,1621,1501,1524,9001,152
2016-07-291,1651,1671,1551,16210,0001,162
2016-07-281,1651,1681,1461,16610,9001,166
2016-07-271,1671,1701,1661,1702,0001,170
2016-07-261,1691,1741,1681,1716,7001,171
2016-07-251,1771,1791,1671,1714,4001,171
2016-07-221,1651,1781,1651,1783,4001,178
2016-07-211,1631,1751,1631,1753,0001,175
2016-07-201,1651,1731,1641,1722,4001,172
2016-07-191,1661,1731,1661,1733,9001,173
2016-07-151,1711,1731,1641,1693,4001,169
2016-07-141,1651,1751,1651,1712,3001,171
2016-07-131,1701,1751,1691,1753,5001,175
2016-07-121,1681,1731,1661,1695,5001,169
2016-07-111,1581,1711,1581,16911,2001,169
2016-07-081,1701,1701,1581,1584,7001,158
2016-07-071,1681,1711,1661,1704,9001,170
2016-07-061,1741,1751,1681,1704,2001,170
2016-07-051,1751,1761,1681,1745,8001,174
2016-07-041,1671,1751,1671,1724,3001,172
2016-07-011,1721,1721,1621,1655,9001,165
2016-06-301,1701,1721,1511,1656,2001,165
2016-06-291,1761,1771,1681,1753,3001,175
2016-06-281,1551,1751,1521,1746,2001,174
2016-06-271,1541,1661,0901,16611,2001,166
2016-06-241,1691,1731,1191,13016,0001,130
2016-06-231,1721,1721,1641,1693,5001,169
2016-06-221,1611,1721,1611,1723,2001,172
2016-06-211,1571,1731,1571,1733,2001,173
2016-06-201,1591,1711,1571,1663,5001,166
2016-06-171,1501,1631,1111,1499,7001,149
2016-06-161,1651,1651,1491,1528,7001,152
2016-06-151,1651,1821,1601,1657,5001,165
2016-06-141,1851,1911,1711,1797,0001,179
2016-06-131,1991,1991,1821,18710,5001,187
2016-06-101,2081,2081,1981,2017,8001,201
2016-06-091,2041,2071,1951,2018,6001,201
2016-06-081,2001,2031,1931,2034,5001,203
2016-06-071,1951,2031,1881,2004,0001,200
2016-06-061,1911,1951,1821,1956,2001,195
2016-06-031,1861,1951,1861,1913,9001,191
2016-06-021,1961,2001,1711,1868,5001,186
2016-06-011,2021,2091,1961,20010,4001,200
2016-05-311,2051,2081,2051,2061,9001,206
2016-05-301,2061,2101,2021,2095,0001,209
2016-05-271,2001,2161,1941,21112,4001,211
2016-05-261,2391,2391,2001,21117,2001,211
2016-05-251,2471,2501,2371,24110,9001,241
2016-05-241,2471,2491,2381,2476,7001,247
2016-05-231,2441,2491,2361,24911,6001,249
2016-05-201,2401,2441,2331,24020,0001,240
2016-05-191,2251,2351,2031,22438,9001,224
2016-05-181,1851,1981,1801,1984,1001,198
2016-05-171,1791,1871,1751,1874,4001,187
2016-05-161,1811,1841,1751,1793,7001,179
2016-05-131,1821,1821,1721,1743,5001,174
2016-05-121,1761,1831,1681,1826,0001,182
2016-05-111,2011,2011,1861,1926,0001,192
2016-05-101,2021,2051,1961,2056,4001,205
2016-05-091,2201,2201,2021,20818,3001,208
2016-05-061,1891,1921,1751,1915,8001,191
2016-05-021,1821,1851,1771,1855,9001,185
2016-04-281,1821,1901,1821,1896,9001,189
2016-04-271,1791,1921,1791,19115,2001,191
2016-04-261,1761,2021,1621,19023,8001,190
2016-04-251,1661,1741,1661,1744,3001,174
2016-04-221,1751,1751,1641,1732,5001,173
2016-04-211,1661,1751,1651,1746,5001,174
2016-04-201,1621,1671,1621,1653,5001,165
2016-04-191,1591,1671,1581,1664,9001,166
2016-04-181,1511,1621,1511,1612,8001,161
2016-04-151,1501,1641,1501,1643,5001,164
2016-04-141,1511,1621,1491,1616,3001,161
2016-04-131,1481,1551,1451,1542,7001,154
2016-04-121,1451,1511,1411,1482,4001,148
2016-04-111,1561,1561,1461,1523,0001,152
2016-04-081,1431,1621,1411,1606,6001,160
2016-04-071,1461,1541,1461,1521,5001,152
2016-04-061,1531,1591,1441,1575,7001,157
2016-04-051,1691,1691,1591,1656,1001,165
2016-04-041,1561,1691,1561,1697,2001,169
2016-04-011,1531,1651,1491,1579,2001,157
2016-03-311,1551,1651,1491,1607,3001,160
2016-03-301,1651,1651,1541,1604,0001,160
2016-03-291,1591,1681,1471,16520,4001,165
2016-03-281,1991,2001,1951,20037,0001,200
2016-03-251,1981,1991,1961,19710,2001,197
2016-03-241,2001,2001,1901,1987,1001,198
2016-03-231,1991,2001,1951,2003,9001,200
2016-03-221,1971,1981,1851,1987,5001,198
2016-03-181,1941,2001,1811,19918,2001,199
2016-03-171,1691,1861,1661,17917,8001,179
2016-03-161,1701,1701,1651,1654,2001,165
2016-03-151,1721,1721,1671,1706,9001,170
2016-03-141,1721,1731,1701,1726,6001,172
2016-03-111,1671,1751,1671,1695,6001,169
2016-03-101,1601,1671,1601,1673,3001,167
2016-03-091,1671,1711,1611,1673,1001,167
2016-03-081,1751,1771,1671,1712,9001,171
2016-03-071,1721,1721,1661,1725,2001,172
2016-03-041,1741,1741,1681,1724,0001,172
2016-03-031,1661,1751,1631,1755,3001,175
2016-03-021,1731,1771,1701,1738,2001,173
2016-03-011,1551,1731,1551,1668,5001,166
2016-02-291,1611,1671,1541,1546,2001,154
2016-02-261,1601,1651,1571,1576,6001,157
2016-02-251,1441,1651,1441,1517,8001,151
2016-02-241,1391,1521,1391,1446,8001,144
2016-02-231,1451,1501,1381,1396,7001,139
2016-02-221,1031,1381,1031,1277,6001,127
2016-02-191,0921,1031,0921,1003,2001,100
2016-02-181,0941,1081,0881,0994,6001,099
2016-02-171,0851,0961,0821,0845,0001,084
2016-02-161,0851,1011,0821,0826,5001,082
2016-02-151,1221,1221,0711,0845,7001,084
2016-02-121,0901,0981,0721,0727,9001,072
2016-02-101,1371,1371,1071,1134,4001,113
2016-02-091,1461,1461,1351,1404,5001,140
2016-02-081,1451,1551,1451,1552,0001,155
2016-02-051,1541,1591,1461,1595,6001,159
2016-02-041,1551,1571,1451,1542,8001,154
2016-02-031,1441,1581,1441,1513,8001,151
2016-02-021,1601,1601,1321,1555,1001,155
2016-02-011,1591,1681,1541,1647,3001,164
2016-01-291,1311,1551,1311,1545,4001,154
2016-01-281,1291,1381,1271,1309,6001,130
2016-01-271,1141,1651,1141,12719,5001,127
2016-01-261,1351,1381,1281,1323,3001,132
2016-01-251,1301,1381,1301,1353,4001,135
2016-01-221,0881,1301,0881,1305,4001,130
2016-01-211,1011,1241,0901,09110,2001,091
2016-01-201,1251,1291,1061,1066,0001,106
2016-01-191,1341,1351,1211,1214,4001,121
2016-01-181,1301,1401,1231,1295,7001,129
2016-01-151,1351,1441,1341,1342,0001,134
2016-01-141,1331,1391,1321,1325,0001,132
2016-01-131,1331,1451,1331,1455,6001,145
2016-01-121,1501,1521,1311,1315,8001,131
2016-01-081,1551,1641,1511,1515,1001,151
2016-01-071,1581,1651,1551,1553,5001,155
2016-01-061,1661,1661,1591,1593,4001,159
2016-01-051,1701,1731,1641,1664,8001,166
2016-01-041,1651,1721,1641,1644,1001,164

分割・併合履歴 ： なし