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
2016-12-30	1,234	1,238	1,231	1,233	5,700	1,233
2016-12-29	1,230	1,235	1,229	1,235	4,500	1,235
2016-12-28	1,230	1,233	1,230	1,230	3,900	1,230
2016-12-27	1,229	1,230	1,226	1,230	4,300	1,230
2016-12-26	1,230	1,230	1,226	1,229	7,000	1,229
2016-12-22	1,230	1,230	1,222	1,230	6,000	1,230
2016-12-21	1,230	1,230	1,224	1,228	4,100	1,228
2016-12-20	1,220	1,232	1,220	1,230	9,800	1,230
2016-12-19	1,216	1,228	1,216	1,220	10,900	1,220
2016-12-16	1,220	1,221	1,212	1,215	6,600	1,215
2016-12-15	1,216	1,219	1,215	1,216	5,000	1,216
2016-12-14	1,212	1,218	1,210	1,213	6,900	1,213
2016-12-13	1,206	1,215	1,206	1,212	8,700	1,212
2016-12-12	1,206	1,207	1,199	1,206	8,200	1,206
2016-12-09	1,190	1,197	1,190	1,196	7,500	1,196
2016-12-08	1,200	1,200	1,190	1,192	8,000	1,192
2016-12-07	1,197	1,198	1,192	1,195	2,600	1,195
2016-12-06	1,194	1,197	1,192	1,197	2,600	1,197
2016-12-05	1,197	1,197	1,192	1,194	3,800	1,194
2016-12-02	1,197	1,200	1,197	1,198	3,700	1,198
2016-12-01	1,197	1,200	1,195	1,197	9,100	1,197
2016-11-30	1,194	1,195	1,189	1,192	2,500	1,192
2016-11-29	1,191	1,194	1,188	1,190	3,200	1,190
2016-11-28	1,194	1,194	1,189	1,191	3,500	1,191
2016-11-25	1,188	1,192	1,188	1,190	7,600	1,190
2016-11-24	1,188	1,188	1,181	1,184	4,700	1,184
2016-11-22	1,170	1,186	1,168	1,181	5,900	1,181
2016-11-21	1,162	1,169	1,162	1,169	3,800	1,169
2016-11-18	1,162	1,164	1,160	1,162	3,500	1,162
2016-11-17	1,151	1,162	1,151	1,162	4,000	1,162
2016-11-16	1,155	1,155	1,153	1,155	2,700	1,155
2016-11-15	1,149	1,153	1,148	1,149	2,600	1,149
2016-11-14	1,145	1,154	1,145	1,149	6,900	1,149
2016-11-11	1,149	1,149	1,144	1,145	2,000	1,145
2016-11-10	1,144	1,147	1,140	1,140	5,700	1,140
2016-11-09	1,154	1,155	1,129	1,132	9,700	1,132
2016-11-08	1,150	1,150	1,144	1,148	2,200	1,148
2016-11-07	1,150	1,150	1,146	1,146	4,100	1,146
2016-11-04	1,150	1,150	1,135	1,147	4,500	1,147
2016-11-02	1,157	1,160	1,142	1,142	11,800	1,142
2016-11-01	1,166	1,166	1,156	1,157	2,000	1,157
2016-10-31	1,176	1,183	1,120	1,152	34,400	1,152
2016-10-28	1,180	1,187	1,175	1,179	12,300	1,179
2016-10-27	1,172	1,183	1,165	1,177	9,200	1,177
2016-10-26	1,168	1,172	1,163	1,172	5,100	1,172
2016-10-25	1,164	1,166	1,162	1,166	1,900	1,166
2016-10-24	1,161	1,164	1,160	1,164	3,000	1,164
2016-10-21	1,161	1,161	1,159	1,160	800	1,160
2016-10-20	1,158	1,162	1,155	1,160	1,500	1,160
2016-10-19	1,159	1,159	1,150	1,153	2,100	1,153
2016-10-17	1,160	1,160	1,151	1,154	1,500	1,154
2016-10-13	1,150	1,156	1,150	1,151	3,400	1,151
2016-10-12	1,154	1,162	1,153	1,155	3,700	1,155
2016-10-11	1,162	1,165	1,157	1,160	3,500	1,160
2016-10-07	1,167	1,170	1,159	1,162	2,300	1,162
2016-10-06	1,167	1,176	1,165	1,167	3,800	1,167
2016-10-05	1,165	1,166	1,162	1,166	2,700	1,166
2016-10-04	1,162	1,165	1,156	1,160	4,200	1,160
2016-10-03	1,161	1,163	1,159	1,162	1,700	1,162
2016-09-30	1,159	1,163	1,156	1,161	4,000	1,161
2016-09-29	1,157	1,166	1,157	1,163	2,900	1,163
2016-09-28	1,150	1,170	1,150	1,170	3,300	1,170
2016-09-27	1,150	1,160	1,150	1,159	3,500	1,159
2016-09-26	1,162	1,162	1,148	1,157	3,800	1,157
2016-09-23	1,150	1,158	1,147	1,158	2,700	1,158
2016-09-21	1,142	1,152	1,142	1,150	3,200	1,150
2016-09-20	1,138	1,150	1,138	1,142	2,800	1,142
2016-09-16	1,149	1,150	1,142	1,142	3,400	1,142
2016-09-15	1,127	1,190	1,127	1,165	8,400	1,165
2016-09-14	1,128	1,135	1,128	1,133	1,800	1,133
2016-09-13	1,128	1,131	1,127	1,129	3,400	1,129
2016-09-12	1,130	1,135	1,128	1,131	1,600	1,131
2016-09-09	1,139	1,139	1,129	1,133	4,200	1,133
2016-09-08	1,130	1,137	1,130	1,135	2,200	1,135
2016-09-07	1,129	1,134	1,128	1,134	3,600	1,134
2016-09-06	1,128	1,137	1,128	1,134	2,600	1,134
2016-09-05	1,137	1,137	1,131	1,134	2,900	1,134
2016-09-02	1,123	1,134	1,122	1,134	3,100	1,134
2016-09-01	1,122	1,126	1,122	1,126	5,000	1,126
2016-08-31	1,126	1,135	1,126	1,133	2,100	1,133
2016-08-30	1,128	1,129	1,127	1,128	1,400	1,128
2016-08-29	1,131	1,138	1,126	1,128	2,900	1,128
2016-08-26	1,126	1,131	1,124	1,126	3,400	1,126
2016-08-25	1,126	1,131	1,126	1,130	1,500	1,130
2016-08-24	1,130	1,133	1,129	1,130	1,800	1,130
2016-08-23	1,122	1,134	1,122	1,130	2,700	1,130
2016-08-22	1,124	1,135	1,123	1,125	3,600	1,125
2016-08-19	1,120	1,134	1,120	1,126	2,300	1,126
2016-08-18	1,123	1,131	1,122	1,124	2,700	1,124
2016-08-17	1,128	1,150	1,125	1,128	5,200	1,128
2016-08-16	1,140	1,148	1,127	1,128	4,000	1,128
2016-08-15	1,137	1,144	1,137	1,141	2,200	1,141
2016-08-12	1,129	1,143	1,129	1,142	4,100	1,142
2016-08-10	1,125	1,135	1,125	1,129	2,300	1,129
2016-08-09	1,125	1,131	1,124	1,131	2,500	1,131
2016-08-08	1,125	1,130	1,124	1,127	4,300	1,127
2016-08-05	1,136	1,138	1,126	1,128	6,100	1,128
2016-08-04	1,127	1,139	1,127	1,136	5,200	1,136
2016-08-03	1,122	1,136	1,122	1,126	9,500	1,126
2016-08-02	1,150	1,152	1,137	1,137	6,200	1,137
2016-08-01	1,156	1,162	1,150	1,152	4,900	1,152
2016-07-29	1,165	1,167	1,155	1,162	10,000	1,162
2016-07-28	1,165	1,168	1,146	1,166	10,900	1,166
2016-07-27	1,167	1,170	1,166	1,170	2,000	1,170
2016-07-26	1,169	1,174	1,168	1,171	6,700	1,171
2016-07-25	1,177	1,179	1,167	1,171	4,400	1,171
2016-07-22	1,165	1,178	1,165	1,178	3,400	1,178
2016-07-21	1,163	1,175	1,163	1,175	3,000	1,175
2016-07-20	1,165	1,173	1,164	1,172	2,400	1,172
2016-07-19	1,166	1,173	1,166	1,173	3,900	1,173
2016-07-15	1,171	1,173	1,164	1,169	3,400	1,169
2016-07-14	1,165	1,175	1,165	1,171	2,300	1,171
2016-07-13	1,170	1,175	1,169	1,175	3,500	1,175
2016-07-12	1,168	1,173	1,166	1,169	5,500	1,169
2016-07-11	1,158	1,171	1,158	1,169	11,200	1,169
2016-07-08	1,170	1,170	1,158	1,158	4,700	1,158
2016-07-07	1,168	1,171	1,166	1,170	4,900	1,170
2016-07-06	1,174	1,175	1,168	1,170	4,200	1,170
2016-07-05	1,175	1,176	1,168	1,174	5,800	1,174
2016-07-04	1,167	1,175	1,167	1,172	4,300	1,172
2016-07-01	1,172	1,172	1,162	1,165	5,900	1,165
2016-06-30	1,170	1,172	1,151	1,165	6,200	1,165
2016-06-29	1,176	1,177	1,168	1,175	3,300	1,175
2016-06-28	1,155	1,175	1,152	1,174	6,200	1,174
2016-06-27	1,154	1,166	1,090	1,166	11,200	1,166
2016-06-24	1,169	1,173	1,119	1,130	16,000	1,130
2016-06-23	1,172	1,172	1,164	1,169	3,500	1,169
2016-06-22	1,161	1,172	1,161	1,172	3,200	1,172
2016-06-21	1,157	1,173	1,157	1,173	3,200	1,173
2016-06-20	1,159	1,171	1,157	1,166	3,500	1,166
2016-06-17	1,150	1,163	1,111	1,149	9,700	1,149
2016-06-16	1,165	1,165	1,149	1,152	8,700	1,152
2016-06-15	1,165	1,182	1,160	1,165	7,500	1,165
2016-06-14	1,185	1,191	1,171	1,179	7,000	1,179
2016-06-13	1,199	1,199	1,182	1,187	10,500	1,187
2016-06-10	1,208	1,208	1,198	1,201	7,800	1,201
2016-06-09	1,204	1,207	1,195	1,201	8,600	1,201
2016-06-08	1,200	1,203	1,193	1,203	4,500	1,203
2016-06-07	1,195	1,203	1,188	1,200	4,000	1,200
2016-06-06	1,191	1,195	1,182	1,195	6,200	1,195
2016-06-03	1,186	1,195	1,186	1,191	3,900	1,191
2016-06-02	1,196	1,200	1,171	1,186	8,500	1,186
2016-06-01	1,202	1,209	1,196	1,200	10,400	1,200
2016-05-31	1,205	1,208	1,205	1,206	1,900	1,206
2016-05-30	1,206	1,210	1,202	1,209	5,000	1,209
2016-05-27	1,200	1,216	1,194	1,211	12,400	1,211
2016-05-26	1,239	1,239	1,200	1,211	17,200	1,211
2016-05-25	1,247	1,250	1,237	1,241	10,900	1,241
2016-05-24	1,247	1,249	1,238	1,247	6,700	1,247
2016-05-23	1,244	1,249	1,236	1,249	11,600	1,249
2016-05-20	1,240	1,244	1,233	1,240	20,000	1,240
2016-05-19	1,225	1,235	1,203	1,224	38,900	1,224
2016-05-18	1,185	1,198	1,180	1,198	4,100	1,198
2016-05-17	1,179	1,187	1,175	1,187	4,400	1,187
2016-05-16	1,181	1,184	1,175	1,179	3,700	1,179
2016-05-13	1,182	1,182	1,172	1,174	3,500	1,174
2016-05-12	1,176	1,183	1,168	1,182	6,000	1,182
2016-05-11	1,201	1,201	1,186	1,192	6,000	1,192
2016-05-10	1,202	1,205	1,196	1,205	6,400	1,205
2016-05-09	1,220	1,220	1,202	1,208	18,300	1,208
2016-05-06	1,189	1,192	1,175	1,191	5,800	1,191
2016-05-02	1,182	1,185	1,177	1,185	5,900	1,185
2016-04-28	1,182	1,190	1,182	1,189	6,900	1,189
2016-04-27	1,179	1,192	1,179	1,191	15,200	1,191
2016-04-26	1,176	1,202	1,162	1,190	23,800	1,190
2016-04-25	1,166	1,174	1,166	1,174	4,300	1,174
2016-04-22	1,175	1,175	1,164	1,173	2,500	1,173
2016-04-21	1,166	1,175	1,165	1,174	6,500	1,174
2016-04-20	1,162	1,167	1,162	1,165	3,500	1,165
2016-04-19	1,159	1,167	1,158	1,166	4,900	1,166
2016-04-18	1,151	1,162	1,151	1,161	2,800	1,161
2016-04-15	1,150	1,164	1,150	1,164	3,500	1,164
2016-04-14	1,151	1,162	1,149	1,161	6,300	1,161
2016-04-13	1,148	1,155	1,145	1,154	2,700	1,154
2016-04-12	1,145	1,151	1,141	1,148	2,400	1,148
2016-04-11	1,156	1,156	1,146	1,152	3,000	1,152
2016-04-08	1,143	1,162	1,141	1,160	6,600	1,160
2016-04-07	1,146	1,154	1,146	1,152	1,500	1,152
2016-04-06	1,153	1,159	1,144	1,157	5,700	1,157
2016-04-05	1,169	1,169	1,159	1,165	6,100	1,165
2016-04-04	1,156	1,169	1,156	1,169	7,200	1,169
2016-04-01	1,153	1,165	1,149	1,157	9,200	1,157
2016-03-31	1,155	1,165	1,149	1,160	7,300	1,160
2016-03-30	1,165	1,165	1,154	1,160	4,000	1,160
2016-03-29	1,159	1,168	1,147	1,165	20,400	1,165
2016-03-28	1,199	1,200	1,195	1,200	37,000	1,200
2016-03-25	1,198	1,199	1,196	1,197	10,200	1,197
2016-03-24	1,200	1,200	1,190	1,198	7,100	1,198
2016-03-23	1,199	1,200	1,195	1,200	3,900	1,200
2016-03-22	1,197	1,198	1,185	1,198	7,500	1,198
2016-03-18	1,194	1,200	1,181	1,199	18,200	1,199
2016-03-17	1,169	1,186	1,166	1,179	17,800	1,179
2016-03-16	1,170	1,170	1,165	1,165	4,200	1,165
2016-03-15	1,172	1,172	1,167	1,170	6,900	1,170
2016-03-14	1,172	1,173	1,170	1,172	6,600	1,172
2016-03-11	1,167	1,175	1,167	1,169	5,600	1,169
2016-03-10	1,160	1,167	1,160	1,167	3,300	1,167
2016-03-09	1,167	1,171	1,161	1,167	3,100	1,167
2016-03-08	1,175	1,177	1,167	1,171	2,900	1,171
2016-03-07	1,172	1,172	1,166	1,172	5,200	1,172
2016-03-04	1,174	1,174	1,168	1,172	4,000	1,172
2016-03-03	1,166	1,175	1,163	1,175	5,300	1,175
2016-03-02	1,173	1,177	1,170	1,173	8,200	1,173
2016-03-01	1,155	1,173	1,155	1,166	8,500	1,166
2016-02-29	1,161	1,167	1,154	1,154	6,200	1,154
2016-02-26	1,160	1,165	1,157	1,157	6,600	1,157
2016-02-25	1,144	1,165	1,144	1,151	7,800	1,151
2016-02-24	1,139	1,152	1,139	1,144	6,800	1,144
2016-02-23	1,145	1,150	1,138	1,139	6,700	1,139
2016-02-22	1,103	1,138	1,103	1,127	7,600	1,127
2016-02-19	1,092	1,103	1,092	1,100	3,200	1,100
2016-02-18	1,094	1,108	1,088	1,099	4,600	1,099
2016-02-17	1,085	1,096	1,082	1,084	5,000	1,084
2016-02-16	1,085	1,101	1,082	1,082	6,500	1,082
2016-02-15	1,122	1,122	1,071	1,084	5,700	1,084
2016-02-12	1,090	1,098	1,072	1,072	7,900	1,072
2016-02-10	1,137	1,137	1,107	1,113	4,400	1,113
2016-02-09	1,146	1,146	1,135	1,140	4,500	1,140
2016-02-08	1,145	1,155	1,145	1,155	2,000	1,155
2016-02-05	1,154	1,159	1,146	1,159	5,600	1,159
2016-02-04	1,155	1,157	1,145	1,154	2,800	1,154
2016-02-03	1,144	1,158	1,144	1,151	3,800	1,151
2016-02-02	1,160	1,160	1,132	1,155	5,100	1,155
2016-02-01	1,159	1,168	1,154	1,164	7,300	1,164
2016-01-29	1,131	1,155	1,131	1,154	5,400	1,154
2016-01-28	1,129	1,138	1,127	1,130	9,600	1,130
2016-01-27	1,114	1,165	1,114	1,127	19,500	1,127
2016-01-26	1,135	1,138	1,128	1,132	3,300	1,132
2016-01-25	1,130	1,138	1,130	1,135	3,400	1,135
2016-01-22	1,088	1,130	1,088	1,130	5,400	1,130
2016-01-21	1,101	1,124	1,090	1,091	10,200	1,091
2016-01-20	1,125	1,129	1,106	1,106	6,000	1,106
2016-01-19	1,134	1,135	1,121	1,121	4,400	1,121
2016-01-18	1,130	1,140	1,123	1,129	5,700	1,129
2016-01-15	1,135	1,144	1,134	1,134	2,000	1,134
2016-01-14	1,133	1,139	1,132	1,132	5,000	1,132
2016-01-13	1,133	1,145	1,133	1,145	5,600	1,145
2016-01-12	1,150	1,152	1,131	1,131	5,800	1,131
2016-01-08	1,155	1,164	1,151	1,151	5,100	1,151
2016-01-07	1,158	1,165	1,155	1,155	3,500	1,155
2016-01-06	1,166	1,166	1,159	1,159	3,400	1,159
2016-01-05	1,170	1,173	1,164	1,166	4,800	1,166
2016-01-04	1,165	1,172	1,164	1,164	4,100	1,164

分割・併合履歴：なし