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
1987/12/28 775 780 775 780 8,000
1987/12/26 780 780 773 775 5,000
1987/12/25 770 770 770 770 14,000
1987/12/24 817 817 810 810 5,000
1987/12/23 819 820 810 810 10,000
1987/12/22 820 820 820 820 3,000
1987/12/21 830 830 821 821 2,000
1987/12/18 830 830 800 810 12,000
1987/12/17 830 830 830 830 1,000
1987/12/16 830 850 830 849 5,000
1987/12/14 841 841 840 840 6,000
1987/12/11 820 830 820 830 3,000
1987/12/10 830 830 820 820 8,000
1987/12/09 825 830 819 830 7,000
1987/12/08 830 830 818 818 9,000
1987/12/07 849 849 835 835 3,000
1987/12/05 835 835 835 835 1,000
1987/12/04 835 835 835 835 1,000
1987/12/03 850 850 830 830 3,000
1987/12/02 830 850 820 850 8,000
1987/12/01 830 835 830 835 6,000
1987/11/30 830 830 830 830 1,000
1987/11/28 820 820 820 820 7,000
1987/11/27 850 850 840 840 11,000
1987/11/26 842 842 841 841 4,000
1987/11/25 841 841 841 841 2,000
1987/11/24 840 850 840 841 4,000
1987/11/20 850 850 850 850 4,000
1987/11/19 850 850 850 850 3,000
1987/11/18 839 850 835 850 10,000
1987/11/17 850 850 850 850 3,000
1987/11/16 822 830 822 830 2,000
1987/11/13 811 811 811 811 1,000
1987/11/12 799 801 771 801 30,000
1987/11/11 820 820 820 820 6,000
1987/11/10 851 851 850 850 9,000
1987/11/09 852 855 852 852 9,000
1987/11/07 860 860 855 855 9,000
1987/11/06 865 865 865 865 1,000
1987/11/05 881 881 860 860 12,000
1987/11/04 875 880 875 880 11,000
1987/11/02 861 861 860 860 4,000
1987/10/31 852 852 851 851 3,000
1987/10/30 852 852 850 850 8,000
1987/10/29 850 850 845 845 12,000
1987/10/27 850 855 850 855 16,000
1987/10/26 900 900 860 860 28,000
1987/10/24 900 902 900 902 18,000
1987/10/23 902 910 902 902 17,000
1987/10/22 912 912 905 905 10,000
1987/10/21 880 900 880 882 29,000
1987/10/20 880 880 880 880 17,000
1987/10/19 940 945 940 940 18,000
1987/10/16 950 950 945 945 10,000
1987/10/15 940 951 940 951 14,000
1987/10/14 975 975 950 950 10,000
1987/10/13 950 990 950 975 15,000
1987/10/12 950 950 945 945 13,000
1987/10/09 934 940 930 930 18,000
1987/10/08 933 933 932 933 6,000
1987/10/07 937 940 930 930 20,000
1987/10/06 931 936 930 936 5,000
1987/10/05 930 930 930 930 4,000
1987/10/03 940 940 940 940 8,000
1987/10/02 940 950 925 950 10,000
1987/10/01 931 931 920 920 21,000
1987/09/30 948 950 940 940 17,000
1987/09/29 951 951 950 950 2,000
1987/09/28 940 950 940 950 13,000
1987/09/26 940 940 930 930 12,000
1987/09/25 942 942 941 941 9,000
1987/09/24 941 941 941 941 3,000
1987/09/22 939 941 939 941 3,000
1987/09/21 940 950 935 938 10,000
1987/09/18 936 950 936 950 6,000
1987/09/17 925 933 925 933 9,000
1987/09/16 948 948 945 945 14,000
1987/09/14 963 964 951 951 14,000
1987/09/11 963 963 962 962 5,000
1987/09/10 960 962 960 961 13,000
1987/09/09 969 969 960 961 7,000
1987/09/08 981 985 965 970 13,000
1987/09/07 1,010 1,010 990 990 16,000
1987/09/05 1,000 1,000 1,000 1,000 13,000
1987/09/04 999 1,000 980 986 9,000
1987/09/03 1,010 1,010 1,000 1,000 25,000
1987/09/02 1,030 1,040 1,000 1,010 77,000
1987/09/01 1,030 1,040 1,030 1,040 57,000
1987/08/31 970 970 965 965 8,000
1987/08/29 965 965 960 965 12,000
1987/08/28 961 970 961 970 26,000
1987/08/27 966 966 966 966 9,000
1987/08/26 951 970 951 960 15,000
1987/08/25 950 950 949 949 12,000
1987/08/24 948 950 945 950 10,000
1987/08/22 940 945 940 945 9,000
1987/08/21 943 950 942 942 17,000
1987/08/20 944 944 944 944 6,000
1987/08/19 946 946 945 945 9,000
1987/08/18 950 950 941 942 11,000
1987/08/17 934 940 934 940 6,000
1987/08/14 934 934 934 934 1,000
1987/08/13 934 934 932 932 9,000
1987/08/12 932 935 932 932 6,000
1987/08/11 931 940 931 931 10,000
1987/08/10 940 940 931 931 5,000
1987/08/07 924 930 924 930 21,000
1987/08/06 922 930 920 922 6,000
1987/08/05 925 925 920 922 3,000
1987/08/04 950 950 940 940 3,000
1987/08/03 950 950 940 940 13,000
1987/08/01 931 931 918 918 17,000
1987/07/31 935 936 930 930 10,000
1987/07/30 940 940 930 935 9,000
1987/07/29 950 950 935 935 7,000
1987/07/28 936 940 936 940 2,000
1987/07/27 931 931 931 931 2,000
1987/07/25 930 930 915 915 2,000
1987/07/24 930 930 930 930 2,000
1987/07/23 930 940 930 940 4,000
1987/07/22 930 930 930 930 5,000
1987/07/20 955 971 955 971 13,000
1987/07/17 933 948 933 948 16,000
1987/07/16 939 939 930 930 6,000
1987/07/15 930 940 930 940 4,000
1987/07/14 920 920 910 910 23,000
1987/07/13 940 945 940 940 8,000
1987/07/10 940 940 940 940 3,000
1987/07/09 910 910 910 910 3,000
1987/07/08 948 948 930 930 6,000
1987/07/07 946 947 941 946 10,000
1987/07/06 940 950 940 945 7,000
1987/07/04 931 940 931 939 6,000
1987/07/03 941 949 929 931 14,000
1987/07/01 920 920 900 900 31,000
1987/06/30 935 935 934 934 7,000
1987/06/29 941 945 940 941 16,000
1987/06/26 945 945 940 940 12,000
1987/06/25 946 950 935 935 12,000
1987/06/24 951 951 939 940 12,000
1987/06/23 960 960 941 950 10,000
1987/06/22 970 970 969 969 10,000
1987/06/19 971 971 970 970 3,000
1987/06/18 974 976 970 970 17,000
1987/06/17 1,000 1,000 969 969 15,000
1987/06/16 1,000 1,010 1,000 1,000 30,000
1987/06/15 1,040 1,040 1,000 1,000 40,000
1987/06/12 1,000 1,050 1,000 1,000 103,000
1987/06/11 975 995 970 985 54,000
1987/06/10 951 970 950 965 23,000
1987/06/09 970 970 950 950 9,000
1987/06/08 955 965 950 950 8,000
1987/06/06 975 975 961 961 13,000
1987/06/05 937 975 937 975 17,000
1987/06/04 940 940 930 930 18,000
1987/06/03 945 945 920 930 9,000
1987/06/02 941 950 940 950 7,000
1987/06/01 921 921 920 920 5,000
1987/05/30 922 922 913 913 5,000
1987/05/29 911 917 911 912 17,000
1987/05/28 906 910 906 910 11,000
1987/05/27 916 917 906 906 18,000
1987/05/26 907 907 905 906 13,000
1987/05/25 910 910 905 905 15,000
1987/05/22 902 905 902 905 16,000
1987/05/21 911 911 901 901 15,000
1987/05/20 916 920 911 911 10,000
1987/05/19 911 913 911 913 3,000
1987/05/18 926 926 910 910 20,000
1987/05/15 905 925 901 925 27,000
1987/05/14 910 910 905 905 15,000
1987/05/13 910 910 905 910 10,000
1987/05/12 925 925 925 925 2,000
1987/05/11 929 929 905 920 15,000
1987/05/08 927 941 926 926 14,000
1987/05/07 926 926 926 926 2,000
1987/05/02 900 910 900 901 19,000
1987/05/01 901 901 900 900 20,000
1987/04/30 910 910 901 901 3,000
1987/04/28 900 900 900 900 8,000
1987/04/27 945 950 945 947 9,000
1987/04/25 945 945 945 945 9,000
1987/04/24 905 911 905 905 22,000
1987/04/23 906 910 900 900 24,000
1987/04/22 900 910 900 910 5,000
1987/04/21 891 900 890 890 32,000
1987/04/20 900 900 890 891 14,000
1987/04/17 901 915 901 910 23,000
1987/04/16 912 920 900 900 15,000
1987/04/15 911 911 900 910 13,000
1987/04/14 930 930 910 910 15,000
1987/04/13 940 940 930 930 7,000
1987/04/10 935 935 920 920 8,000
1987/04/09 936 936 930 930 6,000
1987/04/08 923 930 923 930 8,000
1987/04/07 912 912 912 912 3,000
1987/04/06 911 911 906 909 35,000
1987/04/04 925 925 900 910 31,000
1987/04/03 930 930 910 926 13,000
1987/04/02 920 935 920 935 8,000
1987/04/01 917 926 916 920 11,000
1987/03/31 940 941 915 915 10,000
1987/03/30 930 940 930 930 9,000
1987/03/28 940 940 920 925 14,000
1987/03/27 951 965 940 940 23,000
1987/03/26 952 955 950 950 12,000
1987/03/25 952 955 952 955 7,000
1987/03/24 950 955 950 955 10,000
1987/03/23 965 965 945 950 20,000
1987/03/20 965 965 965 965 12,000
1987/03/19 980 980 955 955 20,000
1987/03/18 1,000 1,000 990 990 6,000
1987/03/17 1,010 1,010 980 990 17,000
1987/03/16 981 1,010 981 1,010 10,000
1987/03/13 981 985 981 984 8,000
1987/03/12 980 985 980 980 8,000
1987/03/11 994 994 985 986 8,000
1987/03/10 996 1,000 995 1,000 17,000
1987/03/09 1,050 1,050 995 995 15,000
1987/03/07 1,020 1,050 1,000 1,050 21,000
1987/03/06 991 991 991 991 8,000
1987/03/05 990 991 990 991 16,000
1987/03/04 971 980 950 950 93,000
1987/03/03 1,040 1,050 1,020 1,020 15,000
1987/03/02 1,070 1,130 1,070 1,100 283,000
1987/02/28 1,000 1,050 1,000 1,050 23,000
1987/02/27 970 1,000 970 1,000 18,000
1987/02/26 980 981 980 980 10,000
1987/02/25 999 1,000 990 1,000 13,000
1987/02/24 990 1,000 980 1,000 21,000
1987/02/23 1,030 1,030 1,000 1,000 22,000
1987/02/20 1,060 1,070 1,030 1,030 52,000
1987/02/19 1,030 1,110 1,000 1,070 134,000
1987/02/18 1,010 1,070 1,010 1,030 175,000
1987/02/17 980 1,050 980 1,030 164,000
1987/02/16 941 960 940 960 9,000
1987/02/13 921 940 920 940 10,000
1987/02/12 921 930 915 915 15,000
1987/02/10 906 918 906 910 17,000
1987/02/09 930 930 905 905 11,000
1987/02/07 948 950 935 935 8,000
1987/02/06 940 960 940 945 7,000
1987/02/05 940 950 940 940 31,000
1987/02/04 950 960 943 944 8,000
1987/02/03 941 950 941 950 6,000
1987/02/02 960 960 940 940 7,000
1987/01/31 937 945 937 940 4,000
1987/01/30 941 945 936 936 15,000
1987/01/29 977 980 931 940 15,000
1987/01/28 991 991 975 977 16,000
1987/01/27 998 1,000 980 990 26,000
1987/01/26 999 1,020 995 996 39,000
1987/01/24 976 991 976 990 28,000
1987/01/23 1,030 1,030 970 975 43,000
1987/01/22 955 1,010 940 1,010 100,000
1987/01/21 920 945 912 945 44,000
1987/01/20 930 930 911 911 9,000
1987/01/19 931 931 931 931 1,000
1987/01/16 921 935 921 930 12,000
1987/01/14 921 921 921 921 5,000
1987/01/13 921 950 920 950 13,000
1987/01/12 918 921 918 920 22,000
1987/01/09 915 918 913 918 15,000
1987/01/08 916 916 910 913 16,000
1987/01/07 944 944 905 905 22,000
1987/01/06 945 945 940 945 14,000
1987/01/05 930 940 930 940 7,000

このページの先頭へ