2599 ジャパンフーズ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,285	1,285	1,282	1,285	3,600	1,285
2019-12-27	1,281	1,284	1,278	1,283	2,000	1,283
2019-12-26	1,275	1,278	1,273	1,277	4,500	1,277
2019-12-25	1,273	1,273	1,268	1,273	3,600	1,273
2019-12-24	1,272	1,275	1,271	1,273	1,400	1,273
2019-12-23	1,279	1,279	1,269	1,272	2,800	1,272
2019-12-20	1,274	1,279	1,274	1,279	1,800	1,279
2019-12-19	1,260	1,271	1,260	1,271	5,600	1,271
2019-12-18	1,257	1,260	1,255	1,260	1,700	1,260
2019-12-17	1,248	1,257	1,248	1,257	6,500	1,257
2019-12-16	1,249	1,251	1,247	1,251	2,100	1,251
2019-12-13	1,248	1,252	1,248	1,249	4,200	1,249
2019-12-12	1,248	1,249	1,245	1,246	1,900	1,246
2019-12-11	1,250	1,250	1,244	1,247	4,100	1,247
2019-12-10	1,240	1,248	1,238	1,245	3,200	1,245
2019-12-09	1,237	1,240	1,235	1,240	2,700	1,240
2019-12-06	1,241	1,245	1,236	1,236	2,100	1,236
2019-12-05	1,240	1,248	1,235	1,248	2,800	1,248
2019-12-04	1,232	1,243	1,230	1,243	4,600	1,243
2019-12-03	1,234	1,235	1,233	1,233	2,200	1,233
2019-12-02	1,238	1,239	1,237	1,238	2,300	1,238
2019-11-29	1,239	1,241	1,238	1,238	1,800	1,238
2019-11-28	1,245	1,245	1,239	1,239	2,100	1,239
2019-11-27	1,245	1,245	1,238	1,244	6,100	1,244
2019-11-26	1,249	1,250	1,244	1,246	4,700	1,246
2019-11-25	1,247	1,247	1,243	1,245	2,200	1,245
2019-11-22	1,241	1,246	1,237	1,246	2,300	1,246
2019-11-21	1,234	1,240	1,229	1,240	3,100	1,240
2019-11-20	1,228	1,238	1,228	1,234	1,800	1,234
2019-11-19	1,235	1,235	1,229	1,234	1,600	1,234
2019-11-18	1,226	1,235	1,224	1,235	1,500	1,235
2019-11-15	1,216	1,227	1,216	1,227	2,500	1,227
2019-11-14	1,220	1,223	1,218	1,218	800	1,218
2019-11-13	1,232	1,234	1,220	1,223	3,000	1,223
2019-11-12	1,234	1,234	1,231	1,233	1,700	1,233
2019-11-11	1,226	1,233	1,225	1,230	3,700	1,230
2019-11-08	1,224	1,228	1,224	1,224	2,500	1,224
2019-11-07	1,220	1,222	1,215	1,222	2,100	1,222
2019-11-06	1,216	1,221	1,214	1,215	2,200	1,215
2019-11-05	1,214	1,220	1,211	1,216	6,100	1,216
2019-11-01	1,219	1,229	1,214	1,229	5,400	1,229
2019-10-31	1,216	1,216	1,207	1,214	1,600	1,214
2019-10-30	1,202	1,215	1,195	1,215	3,800	1,215
2019-10-29	1,200	1,205	1,195	1,202	3,000	1,202
2019-10-28	1,200	1,205	1,195	1,200	11,600	1,200
2019-10-25	1,224	1,224	1,217	1,221	1,600	1,221
2019-10-24	1,213	1,224	1,213	1,220	1,600	1,220
2019-10-23	1,218	1,218	1,207	1,213	1,200	1,213
2019-10-21	1,205	1,211	1,205	1,206	1,500	1,206
2019-10-18	1,206	1,207	1,202	1,203	2,900	1,203
2019-10-17	1,191	1,212	1,190	1,208	4,900	1,208
2019-10-16	1,199	1,200	1,196	1,200	2,900	1,200
2019-10-15	1,200	1,201	1,196	1,199	5,200	1,199
2019-10-11	1,198	1,200	1,198	1,200	1,500	1,200
2019-10-10	1,201	1,201	1,195	1,198	1,700	1,198
2019-10-09	1,202	1,202	1,200	1,202	800	1,202
2019-10-08	1,193	1,204	1,193	1,202	1,400	1,202
2019-10-07	1,198	1,200	1,196	1,197	1,900	1,197
2019-10-04	1,196	1,199	1,196	1,198	1,000	1,198
2019-10-03	1,196	1,197	1,193	1,196	1,100	1,196
2019-10-02	1,189	1,202	1,184	1,200	2,400	1,200
2019-10-01	1,201	1,201	1,197	1,197	1,300	1,197
2019-09-30	1,210	1,210	1,199	1,205	1,300	1,205
2019-09-27	1,195	1,216	1,193	1,216	3,000	1,216
2019-09-26	1,210	1,212	1,198	1,198	6,100	1,198
2019-09-25	1,208	1,208	1,199	1,207	2,200	1,207
2019-09-24	1,199	1,209	1,197	1,209	2,300	1,209
2019-09-20	1,210	1,211	1,201	1,201	3,800	1,201
2019-09-19	1,215	1,215	1,205	1,211	3,800	1,211
2019-09-18	1,207	1,215	1,202	1,215	1,800	1,215
2019-09-17	1,200	1,215	1,198	1,214	3,400	1,214
2019-09-13	1,215	1,215	1,204	1,207	5,800	1,207
2019-09-12	1,190	1,200	1,190	1,200	4,600	1,200
2019-09-11	1,187	1,198	1,187	1,198	1,900	1,198
2019-09-10	1,198	1,199	1,187	1,198	2,800	1,198
2019-09-09	1,191	1,195	1,187	1,193	1,800	1,193
2019-09-06	1,185	1,186	1,185	1,186	700	1,186
2019-09-05	1,185	1,193	1,181	1,193	3,000	1,193
2019-09-04	1,181	1,184	1,174	1,183	1,500	1,183
2019-09-03	1,174	1,183	1,174	1,179	600	1,179
2019-09-02	1,183	1,183	1,177	1,177	500	1,177
2019-08-30	1,188	1,188	1,166	1,182	2,400	1,182
2019-08-29	1,172	1,181	1,167	1,167	2,500	1,167
2019-08-28	1,182	1,182	1,171	1,171	800	1,171
2019-08-27	1,180	1,191	1,175	1,175	1,100	1,175
2019-08-26	1,182	1,198	1,177	1,177	4,300	1,177
2019-08-23	1,196	1,196	1,179	1,179	1,900	1,179
2019-08-22	1,197	1,197	1,186	1,191	1,200	1,191
2019-08-21	1,198	1,198	1,186	1,186	1,400	1,186
2019-08-20	1,181	1,201	1,181	1,201	2,000	1,201
2019-08-19	1,191	1,191	1,189	1,190	1,000	1,190
2019-08-16	1,190	1,197	1,184	1,188	2,200	1,188
2019-08-15	1,184	1,194	1,176	1,182	2,400	1,182
2019-08-14	1,198	1,199	1,185	1,196	2,200	1,196
2019-08-13	1,186	1,187	1,170	1,178	3,800	1,178
2019-08-09	1,207	1,207	1,193	1,194	1,900	1,194
2019-08-08	1,196	1,199	1,191	1,191	1,200	1,191
2019-08-07	1,191	1,206	1,191	1,196	3,000	1,196
2019-08-06	1,205	1,205	1,187	1,195	1,800	1,195
2019-08-05	1,235	1,235	1,203	1,207	4,400	1,207
2019-08-02	1,240	1,240	1,224	1,235	5,500	1,235
2019-08-01	1,238	1,245	1,227	1,245	4,900	1,245
2019-07-31	1,220	1,239	1,211	1,237	4,400	1,237
2019-07-30	1,214	1,223	1,214	1,223	2,000	1,223
2019-07-29	1,217	1,218	1,209	1,217	1,100	1,217
2019-07-26	1,218	1,224	1,216	1,217	7,300	1,217
2019-07-25	1,192	1,219	1,192	1,219	2,800	1,219
2019-07-24	1,194	1,194	1,186	1,191	1,700	1,191
2019-07-23	1,181	1,206	1,181	1,194	2,300	1,194
2019-07-22	1,187	1,187	1,180	1,181	4,600	1,181
2019-07-19	1,198	1,198	1,181	1,189	4,400	1,189
2019-07-18	1,207	1,207	1,197	1,198	6,200	1,198
2019-07-17	1,210	1,213	1,205	1,205	2,000	1,205
2019-07-16	1,210	1,215	1,205	1,210	2,100	1,210
2019-07-12	1,218	1,218	1,214	1,214	900	1,214
2019-07-11	1,218	1,220	1,218	1,220	700	1,220
2019-07-10	1,226	1,226	1,218	1,218	2,500	1,218
2019-07-09	1,230	1,231	1,225	1,227	3,000	1,227
2019-07-08	1,234	1,234	1,222	1,228	2,600	1,228
2019-07-05	1,215	1,244	1,210	1,244	8,400	1,244
2019-07-04	1,209	1,214	1,207	1,213	2,800	1,213
2019-07-03	1,199	1,206	1,191	1,206	2,800	1,206
2019-07-02	1,202	1,202	1,189	1,201	2,700	1,201
2019-07-01	1,200	1,202	1,180	1,200	5,800	1,200
2019-06-28	1,195	1,198	1,195	1,196	1,500	1,196
2019-06-27	1,192	1,198	1,192	1,196	1,600	1,196
2019-06-26	1,196	1,196	1,191	1,191	2,300	1,191
2019-06-25	1,184	1,196	1,184	1,196	1,200	1,196
2019-06-24	1,183	1,194	1,180	1,183	3,200	1,183
2019-06-21	1,189	1,189	1,183	1,183	1,700	1,183
2019-06-20	1,187	1,189	1,187	1,187	2,100	1,187
2019-06-19	1,197	1,200	1,195	1,197	1,800	1,197
2019-06-18	1,196	1,197	1,196	1,197	1,300	1,197
2019-06-17	1,196	1,197	1,195	1,197	1,100	1,197
2019-06-14	1,200	1,206	1,196	1,196	3,700	1,196
2019-06-13	1,193	1,198	1,192	1,196	1,700	1,196
2019-06-12	1,191	1,197	1,189	1,193	3,300	1,193
2019-06-11	1,197	1,198	1,185	1,198	2,300	1,198
2019-06-10	1,198	1,198	1,190	1,197	2,300	1,197
2019-06-07	1,178	1,192	1,177	1,190	1,900	1,190
2019-06-06	1,193	1,198	1,181	1,181	2,200	1,181
2019-06-05	1,184	1,192	1,178	1,192	5,900	1,192
2019-06-04	1,159	1,175	1,157	1,175	5,500	1,175
2019-06-03	1,146	1,155	1,143	1,143	1,600	1,143
2019-05-31	1,155	1,157	1,150	1,150	1,900	1,150
2019-05-30	1,126	1,184	1,121	1,149	5,400	1,149
2019-05-29	1,130	1,141	1,126	1,126	2,100	1,126
2019-05-28	1,122	1,180	1,120	1,131	8,700	1,131
2019-05-27	1,111	1,124	1,104	1,124	4,000	1,124
2019-05-24	1,108	1,111	1,100	1,111	3,400	1,111
2019-05-23	1,109	1,111	1,098	1,105	2,300	1,105
2019-05-22	1,111	1,111	1,100	1,106	1,600	1,106
2019-05-21	1,113	1,113	1,096	1,103	3,900	1,103
2019-05-20	1,108	1,111	1,105	1,108	2,500	1,108
2019-05-17	1,089	1,107	1,089	1,104	3,000	1,104
2019-05-16	1,088	1,093	1,085	1,089	2,900	1,089
2019-05-15	1,088	1,088	1,083	1,088	2,800	1,088
2019-05-14	1,072	1,081	1,067	1,081	3,500	1,081
2019-05-13	1,080	1,086	1,062	1,073	8,900	1,073
2019-05-10	1,095	1,097	1,060	1,068	10,600	1,068
2019-05-09	1,197	1,197	1,091	1,092	12,200	1,092
2019-05-08	1,166	1,180	1,142	1,143	14,100	1,143
2019-05-07	1,171	1,172	1,166	1,166	3,500	1,166
2019-04-26	1,190	1,190	1,170	1,174	3,300	1,174
2019-04-25	1,184	1,188	1,180	1,187	3,100	1,187
2019-04-24	1,183	1,183	1,179	1,179	1,200	1,179
2019-04-23	1,171	1,179	1,171	1,179	1,000	1,179
2019-04-22	1,173	1,175	1,165	1,175	600	1,175
2019-04-19	1,182	1,187	1,172	1,179	2,100	1,179
2019-04-18	1,200	1,200	1,171	1,174	4,000	1,174
2019-04-17	1,196	1,204	1,196	1,203	1,100	1,203
2019-04-16	1,208	1,209	1,196	1,199	2,600	1,199
2019-04-15	1,207	1,214	1,207	1,212	2,100	1,212
2019-04-12	1,221	1,226	1,204	1,204	3,300	1,204
2019-04-11	1,226	1,229	1,220	1,220	1,200	1,220
2019-04-10	1,232	1,232	1,226	1,231	900	1,231
2019-04-09	1,230	1,233	1,222	1,233	2,000	1,233
2019-04-08	1,217	1,237	1,215	1,228	4,800	1,228
2019-04-05	1,214	1,218	1,211	1,217	2,800	1,217
2019-04-04	1,219	1,219	1,208	1,214	2,300	1,214
2019-04-03	1,209	1,220	1,208	1,214	1,900	1,214
2019-04-02	1,222	1,222	1,208	1,209	2,200	1,209
2019-04-01	1,207	1,220	1,204	1,218	4,300	1,218
2019-03-29	1,196	1,217	1,191	1,201	12,800	1,201
2019-03-28	1,234	1,234	1,220	1,226	6,700	1,226
2019-03-27	1,223	1,247	1,220	1,234	24,800	1,234
2019-03-26	1,286	1,306	1,285	1,306	32,100	1,306
2019-03-25	1,278	1,288	1,277	1,285	8,100	1,285
2019-03-22	1,279	1,283	1,275	1,283	4,800	1,283
2019-03-20	1,276	1,280	1,275	1,280	5,800	1,280
2019-03-19	1,277	1,282	1,275	1,278	4,200	1,278
2019-03-18	1,268	1,279	1,268	1,278	3,800	1,278
2019-03-15	1,280	1,283	1,265	1,267	5,400	1,267
2019-03-14	1,272	1,277	1,271	1,276	2,200	1,276
2019-03-13	1,275	1,275	1,266	1,266	2,200	1,266
2019-03-12	1,269	1,275	1,265	1,275	3,000	1,275
2019-03-11	1,263	1,265	1,262	1,265	2,800	1,265
2019-03-08	1,257	1,269	1,257	1,262	4,600	1,262
2019-03-07	1,262	1,272	1,257	1,272	3,900	1,272
2019-03-06	1,271	1,274	1,263	1,267	4,500	1,267
2019-03-05	1,270	1,277	1,266	1,271	4,800	1,271
2019-03-04	1,270	1,278	1,270	1,274	3,600	1,274
2019-03-01	1,294	1,310	1,249	1,267	10,200	1,267
2019-02-28	1,281	1,297	1,281	1,292	4,700	1,292
2019-02-27	1,275	1,298	1,275	1,287	4,900	1,287
2019-02-26	1,270	1,277	1,269	1,270	4,600	1,270
2019-02-25	1,260	1,269	1,258	1,267	5,400	1,267
2019-02-22	1,254	1,260	1,254	1,260	4,400	1,260
2019-02-21	1,256	1,256	1,245	1,252	4,500	1,252
2019-02-20	1,253	1,255	1,250	1,255	2,700	1,255
2019-02-19	1,242	1,249	1,240	1,248	3,000	1,248
2019-02-18	1,245	1,245	1,233	1,242	3,100	1,242
2019-02-15	1,245	1,245	1,226	1,240	4,200	1,240
2019-02-14	1,203	1,249	1,203	1,241	6,900	1,241
2019-02-13	1,206	1,213	1,200	1,203	3,000	1,203
2019-02-12	1,198	1,206	1,198	1,206	5,000	1,206
2019-02-08	1,212	1,212	1,201	1,201	2,000	1,201
2019-02-07	1,195	1,213	1,195	1,212	2,000	1,212
2019-02-06	1,193	1,200	1,193	1,195	2,100	1,195
2019-02-05	1,194	1,194	1,186	1,193	3,900	1,193
2019-02-04	1,184	1,192	1,184	1,188	3,700	1,188
2019-02-01	1,200	1,206	1,182	1,184	6,100	1,184
2019-01-31	1,202	1,218	1,200	1,200	3,100	1,200
2019-01-30	1,224	1,224	1,200	1,200	4,700	1,200
2019-01-29	1,201	1,232	1,201	1,219	4,300	1,219
2019-01-28	1,207	1,211	1,201	1,201	4,000	1,201
2019-01-25	1,222	1,225	1,213	1,213	3,200	1,213
2019-01-24	1,217	1,224	1,213	1,219	3,000	1,219
2019-01-23	1,209	1,221	1,207	1,217	2,500	1,217
2019-01-22	1,215	1,219	1,210	1,213	3,500	1,213
2019-01-21	1,209	1,212	1,206	1,212	4,100	1,212
2019-01-18	1,201	1,213	1,201	1,204	2,500	1,204
2019-01-17	1,201	1,206	1,200	1,201	2,400	1,201
2019-01-16	1,195	1,206	1,195	1,200	1,600	1,200
2019-01-15	1,197	1,204	1,193	1,194	2,000	1,194
2019-01-11	1,200	1,205	1,191	1,194	2,700	1,194
2019-01-10	1,200	1,208	1,192	1,200	3,700	1,200
2019-01-09	1,195	1,214	1,195	1,201	3,100	1,201
2019-01-08	1,189	1,196	1,188	1,192	2,200	1,192
2019-01-07	1,199	1,199	1,187	1,188	5,200	1,188
2019-01-04	1,127	1,177	1,116	1,170	4,100	1,170

分割・併合履歴：なし