日本食品化工(2892)の株価時系列情報
日本食品化工(2892)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/27 | 254 | 254 | 254 | 254 | 3,000 |
2001/12/26 | 240 | 240 | 230 | 230 | 7,000 |
2001/12/25 | 265 | 265 | 265 | 265 | 2,000 |
2001/12/21 | 250 | 250 | 250 | 250 | 5,000 |
2001/12/20 | 255 | 273 | 255 | 265 | 8,000 |
2001/12/18 | 264 | 275 | 264 | 275 | 7,000 |
2001/12/17 | 252 | 284 | 249 | 249 | 17,000 |
2001/12/14 | 270 | 270 | 265 | 265 | 5,000 |
2001/12/13 | 272 | 278 | 270 | 278 | 8,000 |
2001/12/12 | 278 | 278 | 278 | 278 | 6,000 |
2001/12/11 | 273 | 273 | 273 | 273 | 1,000 |
2001/12/07 | 265 | 287 | 265 | 287 | 24,000 |
2001/12/06 | 270 | 300 | 269 | 288 | 23,000 |
2001/12/05 | 260 | 270 | 260 | 270 | 16,000 |
2001/12/04 | 281 | 281 | 270 | 270 | 17,000 |
2001/12/03 | 281 | 288 | 281 | 282 | 14,000 |
2001/11/30 | 285 | 292 | 285 | 285 | 32,000 |
2001/11/29 | 291 | 299 | 289 | 290 | 67,000 |
2001/11/28 | 263 | 309 | 263 | 304 | 166,000 |
2001/11/27 | 250 | 260 | 250 | 260 | 39,000 |
2001/11/26 | 260 | 260 | 241 | 250 | 15,000 |
2001/11/22 | 254 | 265 | 241 | 265 | 43,000 |
2001/11/21 | 222 | 261 | 222 | 258 | 54,000 |
2001/11/20 | 224 | 224 | 221 | 221 | 2,000 |
2001/11/19 | 225 | 230 | 220 | 230 | 11,000 |
2001/11/16 | 220 | 225 | 220 | 225 | 4,000 |
2001/11/15 | 220 | 220 | 218 | 218 | 12,000 |
2001/11/14 | 219 | 220 | 218 | 220 | 6,000 |
2001/11/13 | 218 | 218 | 218 | 218 | 1,000 |
2001/11/12 | 224 | 224 | 219 | 219 | 4,000 |
2001/11/07 | 229 | 229 | 229 | 229 | 1,000 |
2001/11/06 | 225 | 230 | 225 | 230 | 3,000 |
2001/11/05 | 225 | 225 | 225 | 225 | 1,000 |
2001/11/02 | 225 | 225 | 225 | 225 | 2,000 |
2001/11/01 | 226 | 229 | 225 | 225 | 16,000 |
2001/10/31 | 226 | 229 | 225 | 225 | 16,000 |
2001/10/30 | 230 | 230 | 226 | 229 | 5,000 |
2001/10/29 | 247 | 247 | 233 | 235 | 17,000 |
2001/10/26 | 222 | 223 | 220 | 223 | 35,000 |
2001/10/25 | 219 | 223 | 219 | 220 | 27,000 |
2001/10/24 | 217 | 228 | 217 | 217 | 29,000 |
2001/10/23 | 217 | 219 | 217 | 217 | 16,000 |
2001/10/22 | 216 | 218 | 216 | 217 | 17,000 |
2001/10/19 | 217 | 217 | 215 | 216 | 18,000 |
2001/10/18 | 220 | 225 | 220 | 220 | 16,000 |
2001/10/17 | 220 | 223 | 218 | 218 | 22,000 |
2001/10/16 | 221 | 222 | 221 | 222 | 15,000 |
2001/10/15 | 220 | 227 | 220 | 220 | 20,000 |
2001/10/12 | 213 | 221 | 213 | 220 | 17,000 |
2001/10/11 | 216 | 216 | 211 | 211 | 15,000 |
2001/10/10 | 220 | 220 | 215 | 215 | 20,000 |
2001/10/09 | 224 | 224 | 220 | 220 | 15,000 |
2001/10/05 | 220 | 225 | 220 | 222 | 10,000 |
2001/10/04 | 220 | 222 | 220 | 222 | 10,000 |
2001/10/03 | 225 | 226 | 225 | 225 | 11,000 |
2001/10/02 | 225 | 227 | 220 | 227 | 20,000 |
2001/10/01 | 225 | 226 | 225 | 225 | 8,000 |
2001/09/28 | 225 | 226 | 225 | 226 | 4,000 |
2001/09/27 | 225 | 230 | 225 | 226 | 11,000 |
2001/09/26 | 230 | 249 | 230 | 230 | 18,000 |
2001/09/25 | 248 | 248 | 231 | 231 | 7,000 |
2001/09/21 | 223 | 223 | 223 | 223 | 2,000 |
2001/09/20 | 221 | 222 | 220 | 222 | 7,000 |
2001/09/19 | 221 | 222 | 221 | 222 | 5,000 |
2001/09/18 | 255 | 255 | 230 | 230 | 13,000 |
2001/09/17 | 231 | 231 | 230 | 230 | 3,000 |
2001/09/14 | 230 | 231 | 230 | 231 | 2,000 |
2001/09/13 | 250 | 250 | 230 | 230 | 10,000 |
2001/09/12 | 249 | 250 | 249 | 250 | 4,000 |
2001/09/10 | 250 | 250 | 250 | 250 | 7,000 |
2001/09/07 | 251 | 251 | 250 | 250 | 5,000 |
2001/09/06 | 250 | 250 | 250 | 250 | 2,000 |
2001/09/05 | 235 | 250 | 235 | 250 | 2,000 |
2001/09/04 | 245 | 245 | 240 | 240 | 2,000 |
2001/09/03 | 239 | 260 | 239 | 260 | 9,000 |
2001/08/31 | 259 | 259 | 259 | 259 | 2,000 |
2001/08/30 | 260 | 260 | 260 | 260 | 1,000 |
2001/08/29 | 265 | 265 | 264 | 264 | 6,000 |
2001/08/28 | 265 | 265 | 265 | 265 | 8,000 |
2001/08/27 | 261 | 262 | 261 | 261 | 6,000 |
2001/08/24 | 261 | 261 | 260 | 260 | 2,000 |
2001/08/23 | 258 | 260 | 258 | 260 | 5,000 |
2001/08/22 | 256 | 257 | 256 | 257 | 2,000 |
2001/08/21 | 265 | 265 | 265 | 265 | 2,000 |
2001/08/20 | 280 | 280 | 270 | 280 | 7,000 |
2001/08/17 | 285 | 285 | 271 | 280 | 9,000 |
2001/08/16 | 270 | 270 | 270 | 270 | 3,000 |
2001/08/15 | 272 | 272 | 272 | 272 | 2,000 |
2001/08/14 | 270 | 271 | 270 | 271 | 2,000 |
2001/08/13 | 275 | 275 | 271 | 271 | 2,000 |
2001/08/10 | 276 | 280 | 276 | 280 | 4,000 |
2001/08/09 | 275 | 276 | 275 | 275 | 5,000 |
2001/08/08 | 275 | 275 | 275 | 275 | 3,000 |
2001/08/07 | 277 | 277 | 270 | 275 | 10,000 |
2001/08/06 | 271 | 271 | 270 | 270 | 2,000 |
2001/08/03 | 295 | 295 | 295 | 295 | 3,000 |
2001/08/02 | 294 | 295 | 294 | 295 | 5,000 |
2001/08/01 | 295 | 295 | 295 | 295 | 4,000 |
2001/07/27 | 299 | 299 | 299 | 299 | 1,000 |
2001/07/26 | 290 | 290 | 290 | 290 | 1,000 |
2001/07/25 | 290 | 290 | 290 | 290 | 2,000 |
2001/07/23 | 304 | 304 | 280 | 280 | 2,000 |
2001/07/18 | 305 | 305 | 305 | 305 | 1,000 |
2001/07/13 | 296 | 296 | 296 | 296 | 1,000 |
2001/07/12 | 307 | 310 | 307 | 310 | 2,000 |
2001/07/11 | 295 | 295 | 295 | 295 | 3,000 |
2001/07/09 | 299 | 303 | 299 | 303 | 7,000 |
2001/07/06 | 300 | 300 | 300 | 300 | 1,000 |
2001/07/05 | 305 | 305 | 304 | 304 | 2,000 |
2001/07/04 | 304 | 304 | 304 | 304 | 1,000 |
2001/07/03 | 300 | 300 | 295 | 295 | 2,000 |
2001/07/02 | 300 | 300 | 300 | 300 | 1,000 |
2001/06/29 | 301 | 301 | 290 | 290 | 4,000 |
2001/06/28 | 305 | 305 | 305 | 305 | 6,000 |
2001/06/27 | 308 | 320 | 306 | 306 | 26,000 |
2001/06/26 | 298 | 310 | 298 | 310 | 23,000 |
2001/06/25 | 290 | 290 | 285 | 285 | 2,000 |
2001/06/22 | 281 | 285 | 281 | 285 | 3,000 |
2001/06/21 | 281 | 281 | 281 | 281 | 2,000 |
2001/06/20 | 283 | 289 | 283 | 289 | 7,000 |
2001/06/18 | 300 | 300 | 283 | 283 | 4,000 |
2001/06/15 | 282 | 282 | 282 | 282 | 3,000 |
2001/06/12 | 292 | 300 | 292 | 300 | 5,000 |
2001/06/11 | 280 | 280 | 280 | 280 | 6,000 |
2001/06/08 | 299 | 299 | 275 | 282 | 24,000 |
2001/06/07 | 305 | 305 | 300 | 300 | 6,000 |
2001/06/06 | 309 | 309 | 309 | 309 | 1,000 |
2001/06/05 | 307 | 307 | 301 | 301 | 11,000 |
2001/06/04 | 310 | 310 | 303 | 307 | 13,000 |
2001/06/01 | 305 | 320 | 305 | 314 | 36,000 |
2001/05/31 | 281 | 281 | 280 | 280 | 10,000 |
2001/05/30 | 281 | 281 | 281 | 281 | 1,000 |
2001/05/29 | 286 | 286 | 280 | 286 | 4,000 |
2001/05/25 | 286 | 286 | 286 | 286 | 2,000 |
2001/05/24 | 276 | 276 | 276 | 276 | 4,000 |
2001/05/23 | 276 | 276 | 276 | 276 | 1,000 |
2001/05/22 | 280 | 280 | 280 | 280 | 5,000 |
2001/05/21 | 284 | 285 | 284 | 285 | 4,000 |
2001/05/18 | 285 | 285 | 285 | 285 | 2,000 |
2001/05/17 | 285 | 285 | 275 | 275 | 5,000 |
2001/05/15 | 287 | 287 | 285 | 285 | 2,000 |
2001/05/14 | 291 | 291 | 291 | 291 | 1,000 |
2001/05/09 | 285 | 285 | 275 | 275 | 8,000 |
2001/05/08 | 288 | 288 | 285 | 285 | 6,000 |
2001/05/07 | 296 | 296 | 296 | 296 | 1,000 |
2001/05/02 | 281 | 281 | 281 | 281 | 3,000 |
2001/05/01 | 277 | 280 | 277 | 278 | 8,000 |
2001/04/27 | 275 | 275 | 275 | 275 | 2,000 |
2001/04/26 | 275 | 275 | 275 | 275 | 5,000 |
2001/04/25 | 270 | 270 | 265 | 265 | 3,000 |
2001/04/24 | 270 | 270 | 270 | 270 | 1,000 |
2001/04/23 | 265 | 270 | 265 | 270 | 3,000 |
2001/04/20 | 274 | 274 | 262 | 262 | 2,000 |
2001/04/19 | 270 | 274 | 270 | 274 | 5,000 |
2001/04/18 | 269 | 269 | 269 | 269 | 1,000 |
2001/04/16 | 261 | 261 | 261 | 261 | 5,000 |
2001/04/11 | 260 | 260 | 260 | 260 | 3,000 |
2001/04/10 | 261 | 261 | 255 | 255 | 9,000 |
2001/04/09 | 260 | 260 | 260 | 260 | 1,000 |
2001/04/05 | 251 | 260 | 251 | 260 | 4,000 |
2001/04/04 | 251 | 251 | 250 | 250 | 5,000 |
2001/04/03 | 250 | 250 | 250 | 250 | 5,000 |
2001/03/30 | 255 | 255 | 255 | 255 | 2,000 |
2001/03/28 | 268 | 270 | 268 | 270 | 3,000 |
2001/03/26 | 275 | 275 | 255 | 255 | 5,000 |
2001/03/23 | 250 | 250 | 250 | 250 | 1,000 |
2001/03/22 | 250 | 250 | 250 | 250 | 2,000 |
2001/03/19 | 240 | 246 | 238 | 238 | 6,000 |
2001/03/15 | 250 | 250 | 250 | 250 | 2,000 |
2001/03/14 | 250 | 250 | 250 | 250 | 1,000 |
2001/03/06 | 260 | 260 | 260 | 260 | 1,000 |
2001/03/05 | 260 | 260 | 255 | 260 | 8,000 |
2001/02/28 | 264 | 264 | 264 | 264 | 2,000 |
2001/02/26 | 262 | 262 | 262 | 262 | 2,000 |
2001/02/23 | 238 | 238 | 238 | 238 | 1,000 |
2001/02/22 | 270 | 270 | 243 | 243 | 2,000 |
2001/02/21 | 255 | 255 | 255 | 255 | 1,000 |
2001/02/15 | 251 | 255 | 251 | 255 | 6,000 |
2001/02/13 | 255 | 255 | 255 | 255 | 3,000 |
2001/02/09 | 252 | 252 | 252 | 252 | 3,000 |
2001/02/08 | 252 | 252 | 251 | 251 | 5,000 |
2001/02/07 | 282 | 282 | 265 | 265 | 7,000 |
2001/02/06 | 265 | 278 | 265 | 273 | 10,000 |
2001/02/05 | 251 | 265 | 250 | 250 | 9,000 |
2001/02/01 | 235 | 235 | 235 | 235 | 1,000 |
2001/01/31 | 244 | 244 | 244 | 244 | 1,000 |
2001/01/29 | 243 | 243 | 243 | 243 | 2,000 |
2001/01/26 | 234 | 234 | 234 | 234 | 1,000 |
2001/01/25 | 250 | 250 | 233 | 233 | 3,000 |
2001/01/24 | 234 | 234 | 232 | 232 | 4,000 |
2001/01/23 | 249 | 249 | 249 | 249 | 2,000 |
2001/01/22 | 260 | 260 | 230 | 231 | 3,000 |
2001/01/19 | 230 | 230 | 230 | 230 | 3,000 |
2001/01/18 | 230 | 235 | 230 | 230 | 6,000 |
2001/01/17 | 230 | 230 | 230 | 230 | 4,000 |
2001/01/15 | 230 | 230 | 230 | 230 | 1,000 |
2001/01/12 | 230 | 230 | 230 | 230 | 1,000 |
2001/01/11 | 230 | 230 | 230 | 230 | 6,000 |
2001/01/10 | 230 | 232 | 230 | 230 | 3,000 |
2001/01/09 | 230 | 230 | 230 | 230 | 3,000 |