日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 930 930 920 920 8,000
1986/12/26 915 915 910 910 21,000
1986/12/25 920 920 915 915 15,000
1986/12/24 920 920 915 915 14,000
1986/12/23 915 926 913 925 16,000
1986/12/22 938 938 913 920 19,000
1986/12/19 950 950 940 940 7,000
1986/12/18 935 953 935 945 8,000
1986/12/17 950 950 930 935 27,000
1986/12/16 969 969 951 951 9,000
1986/12/15 981 986 975 980 22,000
1986/12/11 917 940 916 931 25,000
1986/12/10 916 920 905 905 54,000
1986/12/09 916 920 915 916 39,000
1986/12/08 930 935 916 916 22,000
1986/12/06 920 920 915 915 21,000
1986/12/05 940 940 920 920 20,000
1986/12/04 955 955 940 940 24,000
1986/12/03 954 954 940 940 21,000
1986/12/02 955 955 949 950 28,000
1986/12/01 960 960 955 955 22,000
1986/11/29 960 960 960 960 3,000
1986/11/28 960 960 955 960 15,000
1986/11/27 964 964 960 962 10,000
1986/11/26 961 965 960 965 6,000
1986/11/22 960 960 960 960 12,000
1986/11/21 986 986 986 986 1,000
1986/11/20 981 998 981 985 11,000
1986/11/19 970 980 970 980 3,000
1986/11/18 989 990 970 970 10,000
1986/11/17 990 990 990 990 9,000
1986/11/14 961 961 961 961 4,000
1986/11/12 965 965 960 960 11,000
1986/11/11 960 960 960 960 4,000
1986/11/10 961 971 960 960 4,000
1986/11/07 1,020 1,020 980 980 28,000
1986/11/06 950 1,010 950 1,010 33,000
1986/11/05 930 955 930 950 17,000
1986/11/04 940 940 930 930 11,000
1986/11/01 900 900 899 900 43,000
1986/10/31 900 900 885 885 31,000
1986/10/30 871 875 871 875 7,000
1986/10/29 866 870 865 870 4,000
1986/10/28 870 870 862 865 7,000
1986/10/27 870 871 861 861 7,000
1986/10/25 870 870 859 870 18,000
1986/10/24 860 871 860 871 14,000
1986/10/23 852 872 852 872 3,000
1986/10/22 851 851 851 851 7,000
1986/10/21 882 882 860 860 15,000
1986/10/20 880 881 880 881 3,000
1986/10/17 892 892 880 880 5,000
1986/10/16 892 892 892 892 1,000
1986/10/15 899 900 899 900 4,000
1986/10/14 891 891 891 891 1,000
1986/10/13 900 900 880 880 23,000
1986/10/09 911 911 910 910 12,000
1986/10/08 929 930 929 930 9,000
1986/10/07 936 936 929 929 4,000
1986/10/06 929 929 929 929 23,000
1986/10/02 841 855 841 847 12,000
1986/10/01 849 853 840 840 27,000
1986/09/30 879 879 850 850 11,000
1986/09/29 900 900 880 880 33,000
1986/09/26 910 921 900 900 24,000
1986/09/25 931 931 915 915 31,000
1986/09/24 921 926 921 925 13,000
1986/09/22 911 912 910 910 9,000
1986/09/19 900 909 900 908 20,000
1986/09/18 899 903 890 900 40,000
1986/09/17 901 902 890 900 34,000
1986/09/16 931 931 910 910 40,000
1986/09/12 951 951 930 930 27,000
1986/09/11 962 965 951 951 20,000
1986/09/10 962 972 962 970 13,000
1986/09/09 955 965 955 961 19,000
1986/09/08 960 960 955 955 24,000
1986/09/06 950 950 950 950 22,000
1986/09/05 961 965 950 955 27,000
1986/09/04 953 961 952 961 8,000
1986/09/03 951 951 950 950 10,000
1986/09/02 979 980 970 980 8,000
1986/09/01 1,000 1,000 990 990 8,000
1986/08/30 985 999 985 999 4,000
1986/08/29 980 980 980 980 6,000
1986/08/28 956 970 956 970 7,000
1986/08/27 970 978 950 950 41,000
1986/08/26 1,010 1,010 980 985 25,000
1986/08/23 956 957 956 957 6,000
1986/08/22 970 970 951 955 16,000
1986/08/21 995 1,050 995 995 17,000
1986/08/20 1,000 1,000 995 1,000 36,000
1986/08/19 1,010 1,010 995 1,000 48,000
1986/08/18 1,030 1,040 1,020 1,020 23,000
1986/08/15 1,040 1,040 1,030 1,030 11,000
1986/08/14 1,050 1,070 1,040 1,050 54,000
1986/08/13 1,070 1,070 1,030 1,030 17,000
1986/08/12 1,070 1,070 1,060 1,070 11,000
1986/08/11 1,050 1,070 1,050 1,070 6,000
1986/08/08 1,060 1,060 1,040 1,040 33,000
1986/08/07 1,060 1,060 1,050 1,050 22,000
1986/08/06 1,060 1,060 1,050 1,060 10,000
1986/08/05 1,050 1,060 1,040 1,050 66,000
1986/08/04 1,040 1,050 1,040 1,050 8,000
1986/08/02 1,080 1,080 1,070 1,080 26,000
1986/08/01 1,080 1,080 1,080 1,080 12,000
1986/07/31 1,090 1,090 1,080 1,080 15,000
1986/07/30 1,090 1,110 1,090 1,090 11,000
1986/07/29 1,140 1,140 1,070 1,080 31,000
1986/07/28 1,110 1,150 1,110 1,150 32,000
1986/07/26 1,120 1,120 1,110 1,110 34,000
1986/07/25 1,130 1,140 1,120 1,130 28,000
1986/07/24 1,170 1,170 1,110 1,110 25,000
1986/07/23 1,180 1,190 1,150 1,160 96,000
1986/07/22 1,150 1,200 1,150 1,170 244,000
1986/07/21 1,100 1,120 1,100 1,110 136,000
1986/07/19 1,100 1,100 1,080 1,080 43,000
1986/07/18 1,090 1,100 1,060 1,100 41,000
1986/07/17 1,020 1,120 1,020 1,120 65,000
1986/07/16 1,050 1,060 1,040 1,040 18,000
1986/07/15 1,070 1,070 1,040 1,040 30,000
1986/07/14 1,080 1,080 1,070 1,070 18,000
1986/07/11 1,080 1,080 1,070 1,080 18,000
1986/07/10 1,090 1,090 1,080 1,080 22,000
1986/07/09 1,090 1,100 1,090 1,090 11,000
1986/07/08 1,090 1,100 1,080 1,090 17,000
1986/07/07 1,100 1,100 1,070 1,090 31,000
1986/07/05 1,090 1,100 1,080 1,080 16,000
1986/07/04 1,080 1,100 1,080 1,090 29,000
1986/07/03 1,080 1,090 1,060 1,080 72,000
1986/07/02 1,090 1,090 1,090 1,090 13,000
1986/07/01 1,080 1,100 1,080 1,090 25,000
1986/06/30 1,100 1,100 1,080 1,080 19,000
1986/06/27 1,110 1,120 1,100 1,100 23,000
1986/06/26 1,100 1,120 1,080 1,120 13,000
1986/06/25 1,080 1,100 1,080 1,080 49,000
1986/06/24 1,100 1,100 1,080 1,080 17,000
1986/06/23 1,100 1,140 1,100 1,120 37,000
1986/06/21 1,100 1,100 1,080 1,100 9,000
1986/06/20 1,080 1,140 1,060 1,130 60,000
1986/06/19 1,100 1,100 1,080 1,080 26,000
1986/06/18 1,100 1,120 1,020 1,020 42,000
1986/06/17 1,110 1,110 1,110 1,110 21,000
1986/06/16 1,110 1,120 1,110 1,120 22,000
1986/06/13 1,120 1,120 1,110 1,110 4,000
1986/06/12 1,130 1,140 1,110 1,110 16,000
1986/06/11 1,130 1,140 1,100 1,100 45,000
1986/06/10 1,140 1,140 1,110 1,110 11,000
1986/06/09 1,120 1,130 1,100 1,100 49,000
1986/06/07 1,110 1,110 1,110 1,110 15,000
1986/06/06 1,110 1,140 1,100 1,100 52,000
1986/06/05 1,120 1,130 1,110 1,130 7,000
1986/06/04 1,110 1,140 1,100 1,120 46,000
1986/06/03 1,140 1,150 1,100 1,110 26,000
1986/06/02 1,140 1,150 1,140 1,140 14,000
1986/05/31 1,140 1,150 1,140 1,140 6,000
1986/05/30 1,130 1,150 1,130 1,140 10,000
1986/05/29 1,150 1,150 1,120 1,120 20,000
1986/05/28 1,160 1,160 1,150 1,150 11,000
1986/05/27 1,170 1,180 1,160 1,160 23,000
1986/05/26 1,180 1,180 1,150 1,150 37,000
1986/05/24 1,170 1,170 1,150 1,170 15,000
1986/05/23 1,150 1,180 1,150 1,180 48,000
1986/05/22 1,130 1,140 1,120 1,120 37,000
1986/05/20 1,140 1,140 1,120 1,120 13,000
1986/05/19 1,140 1,150 1,130 1,150 13,000
1986/05/17 1,120 1,130 1,100 1,100 11,000
1986/05/16 1,120 1,120 1,100 1,120 30,000
1986/05/15 1,100 1,110 1,100 1,100 51,000
1986/05/14 1,100 1,120 1,100 1,100 66,000
1986/05/13 1,100 1,110 1,090 1,100 85,000
1986/05/12 1,110 1,120 1,100 1,100 90,000
1986/05/09 1,100 1,110 1,100 1,100 16,000
1986/05/08 1,110 1,110 1,090 1,100 92,000
1986/05/07 1,120 1,150 1,120 1,120 44,000
1986/05/06 1,110 1,120 1,110 1,120 28,000
1986/05/02 1,120 1,120 1,100 1,110 64,000
1986/05/01 1,120 1,120 1,100 1,100 41,000
1986/04/30 1,110 1,140 1,110 1,140 23,000
1986/04/28 1,140 1,140 1,110 1,120 29,000
1986/04/26 1,110 1,150 1,110 1,150 23,000
1986/04/25 1,110 1,150 1,110 1,110 45,000
1986/04/24 1,100 1,130 1,100 1,130 41,000
1986/04/22 1,110 1,130 1,100 1,100 30,000
1986/04/21 1,130 1,130 1,100 1,100 27,000
1986/04/19 1,120 1,140 1,100 1,130 21,000
1986/04/18 1,110 1,130 1,100 1,130 29,000
1986/04/17 1,150 1,150 1,110 1,110 28,000
1986/04/16 1,110 1,110 1,100 1,110 39,000
1986/04/15 1,100 1,110 1,100 1,110 32,000
1986/04/14 1,140 1,140 1,140 1,140 6,000
1986/04/11 1,110 1,140 1,100 1,140 18,000
1986/04/10 1,100 1,120 1,100 1,100 32,000
1986/04/09 1,120 1,130 1,100 1,100 18,000
1986/04/08 1,140 1,140 1,100 1,110 25,000
1986/04/07 1,110 1,130 1,100 1,120 19,000
1986/04/05 1,100 1,110 1,100 1,110 9,000
1986/04/04 1,110 1,110 1,100 1,100 27,000
1986/04/03 1,110 1,110 1,100 1,110 25,000
1986/04/02 1,140 1,140 1,120 1,120 3,000
1986/04/01 1,100 1,150 1,100 1,150 45,000
1986/03/31 1,120 1,120 1,100 1,100 72,000
1986/03/29 1,110 1,150 1,100 1,100 18,000
1986/03/28 1,120 1,140 1,100 1,100 43,000
1986/03/27 1,150 1,150 1,100 1,100 12,000
1986/03/26 1,100 1,180 1,100 1,170 28,000
1986/03/25 1,120 1,120 1,100 1,100 18,000
1986/03/24 1,120 1,130 1,100 1,100 11,000
1986/03/22 1,150 1,150 1,120 1,120 8,000
1986/03/20 1,180 1,180 1,120 1,130 17,000
1986/03/19 1,100 1,200 1,100 1,200 53,000
1986/03/18 1,120 1,130 1,080 1,130 54,000
1986/03/17 1,180 1,180 1,130 1,130 21,000
1986/03/15 1,120 1,170 1,120 1,170 23,000
1986/03/14 1,120 1,120 1,090 1,100 65,000
1986/03/13 1,160 1,160 1,130 1,130 30,000
1986/03/12 1,150 1,160 1,140 1,160 27,000
1986/03/11 1,140 1,150 1,140 1,140 12,000
1986/03/10 1,160 1,160 1,130 1,140 22,000
1986/03/07 1,180 1,180 1,150 1,150 44,000
1986/03/06 1,160 1,170 1,150 1,160 17,000
1986/03/05 1,170 1,170 1,150 1,150 18,000
1986/03/04 1,180 1,180 1,150 1,150 18,000
1986/03/03 1,180 1,180 1,170 1,180 14,000
1986/03/01 1,160 1,160 1,160 1,160 2,000
1986/02/28 1,170 1,180 1,150 1,150 17,000
1986/02/27 1,190 1,190 1,150 1,150 29,000
1986/02/26 1,190 1,190 1,170 1,190 31,000
1986/02/25 1,200 1,200 1,150 1,150 27,000
1986/02/24 1,200 1,210 1,190 1,190 22,000
1986/02/22 1,210 1,210 1,200 1,200 8,000
1986/02/21 1,200 1,230 1,200 1,200 25,000
1986/02/20 1,210 1,210 1,200 1,200 33,000
1986/02/19 1,220 1,240 1,210 1,210 19,000
1986/02/18 1,220 1,250 1,220 1,250 22,000
1986/02/17 1,220 1,220 1,200 1,220 15,000
1986/02/15 1,220 1,240 1,200 1,200 10,000
1986/02/14 1,220 1,220 1,200 1,220 61,000
1986/02/13 1,220 1,250 1,210 1,240 42,000
1986/02/12 1,240 1,240 1,210 1,210 18,000
1986/02/10 1,230 1,250 1,210 1,250 20,000
1986/02/07 1,250 1,250 1,220 1,220 33,000
1986/02/06 1,260 1,260 1,240 1,240 6,000
1986/02/05 1,220 1,300 1,210 1,250 69,000
1986/02/04 1,250 1,250 1,200 1,200 60,000
1986/02/03 1,270 1,280 1,250 1,250 58,000
1986/02/01 1,290 1,300 1,250 1,270 22,000
1986/01/31 1,230 1,280 1,230 1,280 21,000
1986/01/30 1,230 1,250 1,220 1,250 11,000
1986/01/29 1,260 1,290 1,220 1,220 41,000
1986/01/28 1,300 1,300 1,220 1,220 39,000
1986/01/27 1,210 1,270 1,200 1,270 39,000
1986/01/25 1,260 1,270 1,190 1,200 69,000
1986/01/24 1,280 1,280 1,250 1,250 27,000
1986/01/23 1,280 1,280 1,250 1,270 25,000
1986/01/22 1,310 1,310 1,260 1,260 49,000
1986/01/21 1,330 1,330 1,270 1,270 55,000
1986/01/20 1,380 1,380 1,320 1,320 69,000
1986/01/18 1,380 1,390 1,360 1,380 111,000
1986/01/17 1,350 1,350 1,330 1,350 120,000
1986/01/16 1,370 1,390 1,330 1,330 174,000
1986/01/14 1,410 1,450 1,350 1,350 500,000
1986/01/13 1,310 1,420 1,280 1,400 720,000
1986/01/10 1,230 1,320 1,230 1,300 156,000
1986/01/09 1,210 1,240 1,190 1,240 75,000
1986/01/08 1,190 1,210 1,190 1,210 16,000
1986/01/07 1,200 1,220 1,170 1,200 24,000
1986/01/06 1,200 1,250 1,200 1,220 20,000
1986/01/04 1,300 1,300 1,260 1,260 10,000

このページの先頭へ