1. HOME >
  2. 株価時系列 >
  3. 2599 >
  4. 2021年

2599 ジャパンフーズ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2011,2101,2011,2072,2001,207
2021-12-291,2031,2091,2001,2054,2001,205
2021-12-281,2041,2041,2001,2035,3001,203
2021-12-271,2061,2061,2001,2045,3001,204
2021-12-241,2101,2101,2021,2063,9001,206
2021-12-231,2151,2151,2031,2064,2001,206
2021-12-221,2161,2161,2101,2104,0001,210
2021-12-211,2201,2211,2161,2172,9001,217
2021-12-201,2241,2241,2161,2211,4001,221
2021-12-171,2241,2241,2201,2242,1001,224
2021-12-161,2181,2211,2181,2211,2001,221
2021-12-151,2201,2201,2181,2185001,218
2021-12-141,2201,2211,2201,2201,2001,220
2021-12-131,2191,2231,2191,2224,0001,222
2021-12-101,2181,2221,2181,2221,9001,222
2021-12-091,2241,2241,2181,2211,6001,221
2021-12-081,2211,2241,2191,2242,1001,224
2021-12-071,2181,2211,2171,2211,8001,221
2021-12-061,2111,2191,2101,2124,6001,212
2021-12-031,2131,2231,2101,2232,2001,223
2021-12-021,2151,2221,2151,2151,9001,215
2021-12-011,2171,2211,2151,2151,7001,215
2021-11-301,2271,2271,2141,2143,4001,214
2021-11-291,2141,2261,2111,2224,9001,222
2021-11-261,2191,2191,2141,2143,1001,214
2021-11-251,2191,2191,2161,2191,3001,219
2021-11-241,2161,2201,2151,2191,4001,219
2021-11-221,2191,2211,2171,2171,9001,217
2021-11-191,2161,2211,2161,2168001,216
2021-11-181,2161,2211,2161,2161,1001,216
2021-11-171,2271,2271,2211,2218001,221
2021-11-161,2171,2241,2171,2191,4001,219
2021-11-151,2181,2201,2161,2162,2001,216
2021-11-121,2151,2181,2141,2181,7001,218
2021-11-111,2161,2161,2161,2166001,216
2021-11-101,2181,2241,2181,2189001,218
2021-11-091,2181,2241,2161,2182,1001,218
2021-11-081,2231,2261,2191,2192,3001,219
2021-11-051,2201,2221,2171,2223,1001,222
2021-11-041,2451,2601,2141,22021,8001,220
2021-11-021,2341,2441,2341,2441,1001,244
2021-11-011,2271,2291,2231,2292,1001,229
2021-10-291,2251,2281,2201,2241,2001,224
2021-10-281,2291,2391,2221,2282,5001,228
2021-10-271,2361,2361,2261,2281,6001,228
2021-10-261,2431,2431,2271,2322,2001,232
2021-10-251,2251,2301,2251,2281,4001,228
2021-10-221,2261,2271,2251,2258001,225
2021-10-211,2261,2281,2261,2276001,227
2021-10-201,2251,2381,2231,2282,2001,228
2021-10-191,2201,2251,2201,2227001,222
2021-10-181,2241,2251,2201,2201,6001,220
2021-10-151,2181,2241,2181,2242,2001,224
2021-10-141,2151,2241,2151,2207001,220
2021-10-131,2181,2201,2151,2201,9001,220
2021-10-121,2201,2261,2201,2201,0001,220
2021-10-111,2241,2241,2201,2201,3001,220
2021-10-081,2311,2311,2161,2249001,224
2021-10-071,2191,2221,2161,2161,0001,216
2021-10-061,2251,2251,2201,2201,1001,220
2021-10-051,2201,2271,2201,2203,5001,220
2021-10-041,2351,2351,2261,2281,5001,228
2021-10-011,2401,2401,2221,2223,1001,222
2021-09-301,2431,2511,2401,2401,4001,240
2021-09-291,2461,2581,2431,2434,3001,243
2021-09-281,2591,2651,2491,2653,0001,265
2021-09-271,2641,2651,2561,2592,4001,259
2021-09-241,2521,2561,2461,2563,0001,256
2021-09-221,2531,2541,2461,2461,9001,246
2021-09-211,2551,2611,2541,2581,9001,258
2021-09-171,2611,2641,2561,2643,8001,264
2021-09-161,2581,2601,2581,2602,1001,260
2021-09-151,2521,2601,2521,2581,5001,258
2021-09-141,2511,2611,2511,2612,7001,261
2021-09-131,2531,2581,2501,2582,2001,258
2021-09-101,2401,2511,2361,2514,5001,251
2021-09-091,2361,2441,2361,2443,4001,244
2021-09-081,2381,2381,2341,2353,8001,235
2021-09-071,2401,2441,2361,2442,7001,244
2021-09-061,2401,2401,2341,2403,0001,240
2021-09-031,2351,2391,2311,2393,2001,239
2021-09-021,2371,2381,2331,2349001,234
2021-09-011,2301,2381,2301,2381,6001,238
2021-08-311,2381,2391,2351,2359001,235
2021-08-301,2351,2391,2301,2391,2001,239
2021-08-271,2341,2341,2231,2342,1001,234
2021-08-261,2341,2341,2231,2342,8001,234
2021-08-251,2281,2341,2261,2341,3001,234
2021-08-241,2261,2261,2211,2261,4001,226
2021-08-231,2231,2271,2171,2261,3001,226
2021-08-201,2181,2231,2181,2231,5001,223
2021-08-191,2201,2201,2101,2181,2001,218
2021-08-181,2211,2241,2201,2249001,224
2021-08-171,2281,2281,2211,2212001,221
2021-08-161,2251,2321,2231,2231,6001,223
2021-08-131,2301,2301,2241,2245001,224
2021-08-121,2271,2331,2261,2331,3001,233
2021-08-111,2261,2261,2221,2261,0001,226
2021-08-101,2351,2351,2261,2261,2001,226
2021-08-061,2331,2331,2281,2286001,228
2021-08-051,2201,2301,2181,2222,9001,222
2021-08-041,2281,2301,2221,2301,6001,230
2021-08-031,2321,2351,2221,2229001,222
2021-08-021,2201,2371,2201,2321,6001,232
2021-07-301,2251,2301,2211,2221,0001,222
2021-07-291,2551,2551,2321,2322,2001,232
2021-07-281,2361,2361,2351,2368001,236
2021-07-271,2341,2371,2341,2379001,237
2021-07-261,2351,2361,2261,2344,0001,234
2021-07-211,2271,2281,2241,2251,2001,225
2021-07-201,2101,2261,2101,2172,0001,217
2021-07-191,2301,2301,2101,2102,2001,210
2021-07-161,2171,2181,2131,2151,4001,215
2021-07-151,2171,2171,2171,2177001,217
2021-07-141,2281,2301,2151,2159001,215
2021-07-131,2281,2281,2251,2251,1001,225
2021-07-121,2221,2261,2171,2251,2001,225
2021-07-091,2151,2231,2141,2142,5001,214
2021-07-081,2281,2281,2141,2143,0001,214
2021-07-071,2181,2251,2141,2202,3001,220
2021-07-061,2271,2271,2201,2206001,220
2021-07-051,2251,2271,2201,2272,5001,227
2021-07-021,2221,2221,2151,2201,4001,220
2021-07-011,2271,2281,2161,2164,1001,216
2021-06-301,2161,2221,2161,2221,3001,222
2021-06-291,2231,2241,2161,2161,9001,216
2021-06-281,2221,2221,2171,2221,7001,222
2021-06-251,2131,2181,2131,2181,8001,218
2021-06-241,2131,2161,2101,2125001,212
2021-06-231,2121,2131,2081,2131,4001,213
2021-06-221,2071,2131,2051,2121,8001,212
2021-06-211,2101,2101,2041,2043,3001,204
2021-06-181,2091,2141,2091,2101,3001,210
2021-06-171,2141,2141,2101,2109001,210
2021-06-161,2141,2181,2141,2146001,214
2021-06-151,2151,2181,2111,2111,0001,211
2021-06-141,2191,2191,2111,2116001,211
2021-06-111,2191,2191,2151,2152,5001,215
2021-06-101,2161,2161,2141,2148001,214
2021-06-091,2141,2171,2141,2169001,216
2021-06-081,2131,2141,2091,2145001,214
2021-06-071,2101,2141,2101,2102,0001,210
2021-06-041,2111,2121,2061,2102,0001,210
2021-06-031,2071,2111,2051,2081,1001,208
2021-06-021,2081,2101,2071,2071,1001,207
2021-06-011,2101,2141,2081,2101,2001,210
2021-05-311,2201,2201,2101,2102,5001,210
2021-05-281,2051,2201,2051,2202,3001,220
2021-05-271,2131,2191,2051,2051,2001,205
2021-05-261,2161,2161,2061,2072,1001,207
2021-05-251,2021,2171,2021,2125,1001,212
2021-05-241,2411,2411,2231,2322,2001,232
2021-05-211,2391,2391,2301,2321,3001,232
2021-05-201,2411,2411,2391,2391,7001,239
2021-05-191,2371,2401,2371,2402,1001,240
2021-05-181,2361,2371,2351,2372,2001,237
2021-05-171,2311,2331,2221,2333,1001,233
2021-05-141,2261,2371,2261,2291,8001,229
2021-05-131,2141,2251,2111,2192,5001,219
2021-05-121,2021,2301,2021,21412,0001,214
2021-05-111,2091,2121,2011,2012,5001,201
2021-05-101,2111,2191,2091,2091,2001,209
2021-05-071,2111,2201,2111,2111,5001,211
2021-05-061,2051,2111,2031,2032,6001,203
2021-04-301,2021,2101,2021,2052,2001,205
2021-04-281,2161,2171,2011,2013,6001,201
2021-04-271,2161,2161,2151,2158001,215
2021-04-261,2261,2261,2161,2162,4001,216
2021-04-231,2251,2251,2171,2179001,217
2021-04-221,2191,2281,2191,2231,0001,223
2021-04-211,2251,2251,2111,2161,9001,216
2021-04-201,2251,2311,2251,2271,8001,227
2021-04-191,2281,2281,2271,2286001,228
2021-04-161,2301,2301,2261,2271,2001,227
2021-04-151,2261,2291,2261,2298001,229
2021-04-141,2351,2351,2281,2299001,229
2021-04-131,2361,2361,2271,2301,0001,230
2021-04-121,2331,2351,2301,2328001,232
2021-04-091,2221,2311,2211,2282,6001,228
2021-04-081,2311,2311,2221,2252,1001,225
2021-04-071,2321,2321,2251,2311,9001,231
2021-04-061,2211,2351,2211,2253,1001,225
2021-04-051,2181,2191,2161,2197,9001,219
2021-04-021,2291,2291,2201,2233,4001,223
2021-04-011,2261,2301,2201,2206,0001,220
2021-03-311,2331,2411,2201,23110,1001,231
2021-03-301,2821,2901,2511,25344,1001,253
2021-03-291,2951,3101,2951,30051,5001,300
2021-03-261,2931,3151,2931,30710,9001,307
2021-03-251,2851,2981,2821,2939,8001,293
2021-03-241,2901,2901,2771,2827,8001,282
2021-03-231,3161,3161,2961,29712,4001,297
2021-03-221,3101,3171,3081,31612,1001,316
2021-03-191,2991,3101,2921,31011,8001,310
2021-03-181,2911,2991,2901,29910,7001,299
2021-03-171,2951,2951,2911,2953,8001,295
2021-03-161,2931,2951,2861,2957,7001,295
2021-03-151,2941,2951,2931,29318,1001,293
2021-03-121,2961,2961,2861,29420,3001,294
2021-03-111,2941,2941,2871,2877,0001,287
2021-03-101,2921,2941,2901,2944,2001,294
2021-03-091,2871,2911,2811,2917,7001,291
2021-03-081,2811,2881,2811,2819,3001,281
2021-03-051,2691,2851,2691,2854,4001,285
2021-03-041,2701,2751,2641,2754,8001,275
2021-03-031,2701,2751,2611,2685,0001,268
2021-03-021,2631,2691,2601,2673,0001,267
2021-03-011,2531,2631,2521,2637,4001,263
2021-02-261,2481,2611,2481,2546,6001,254
2021-02-251,2601,2621,2451,2476,9001,247
2021-02-241,2651,2661,2401,25412,9001,254
2021-02-221,2571,2641,2561,2643,2001,264
2021-02-191,2521,2561,2511,2523,3001,252
2021-02-181,2501,2581,2501,2512,6001,251
2021-02-171,2481,2591,2481,2502,1001,250
2021-02-161,2511,2551,2501,2504,4001,250
2021-02-151,2491,2521,2491,2523,2001,252
2021-02-121,2451,2481,2391,2434,6001,243
2021-02-101,2431,2441,2391,2391,7001,239
2021-02-091,2401,2441,2371,2422,5001,242
2021-02-081,2421,2481,2401,2444,3001,244
2021-02-051,2351,2441,2331,23716,9001,237
2021-02-041,2691,2701,2101,25622,2001,256
2021-02-031,2601,2631,2501,2632,9001,263
2021-02-021,2631,2631,2551,2551,3001,255
2021-02-011,2651,2651,2551,2583,9001,258
2021-01-291,2701,2701,2581,2613,8001,261
2021-01-281,2241,2751,2241,2758,5001,275
2021-01-271,2301,2361,2221,2233,4001,223
2021-01-261,2251,2251,2201,2252,4001,225
2021-01-251,2191,2201,2191,2203,0001,220
2021-01-221,2171,2181,2121,2146,0001,214
2021-01-211,2121,2191,2111,2112,8001,211
2021-01-201,2131,2141,2121,2121,3001,212
2021-01-191,2181,2201,2131,2132,7001,213
2021-01-181,2121,2181,2121,2182,4001,218
2021-01-151,2131,2161,2101,2165,1001,216
2021-01-141,2181,2181,2121,2183,7001,218
2021-01-131,2121,2181,2121,2182,6001,218
2021-01-121,2151,2171,2121,2124,1001,212
2021-01-081,2191,2191,2041,21110,2001,211
2021-01-071,2071,2151,2011,2037,5001,203
2021-01-061,2021,2101,2021,2073,5001,207
2021-01-051,2121,2171,2081,2133,1001,213
2021-01-041,2151,2171,2041,2101,8001,210

分割・併合履歴 ： なし