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 |
---|---|---|---|---|---|
1988/12/28 | 785 | 785 | 785 | 785 | 4,000 |
1988/12/27 | 785 | 785 | 785 | 785 | 7,000 |
1988/12/26 | 780 | 780 | 780 | 780 | 1,000 |
1988/12/24 | 769 | 769 | 769 | 769 | 1,000 |
1988/12/23 | 769 | 769 | 769 | 769 | 3,000 |
1988/12/22 | 799 | 799 | 799 | 799 | 1,000 |
1988/12/16 | 819 | 819 | 819 | 819 | 1,000 |
1988/12/15 | 820 | 820 | 820 | 820 | 1,000 |
1988/12/14 | 819 | 819 | 819 | 819 | 4,000 |
1988/12/13 | 810 | 820 | 810 | 810 | 14,000 |
1988/12/12 | 810 | 810 | 800 | 810 | 8,000 |
1988/12/09 | 771 | 800 | 770 | 800 | 7,000 |
1988/12/08 | 770 | 770 | 770 | 770 | 2,000 |
1988/12/07 | 761 | 761 | 760 | 760 | 6,000 |
1988/12/06 | 751 | 760 | 751 | 760 | 4,000 |
1988/12/05 | 750 | 750 | 750 | 750 | 13,000 |
1988/12/03 | 770 | 770 | 760 | 760 | 4,000 |
1988/12/02 | 770 | 770 | 770 | 770 | 3,000 |
1988/12/01 | 780 | 780 | 780 | 780 | 8,000 |
1988/11/30 | 780 | 780 | 780 | 780 | 1,000 |
1988/11/29 | 776 | 780 | 775 | 780 | 10,000 |
1988/11/28 | 799 | 799 | 775 | 775 | 19,000 |
1988/11/25 | 735 | 735 | 735 | 735 | 3,000 |
1988/11/24 | 716 | 720 | 716 | 720 | 6,000 |
1988/11/22 | 712 | 715 | 712 | 715 | 25,000 |
1988/11/21 | 706 | 706 | 703 | 705 | 23,000 |
1988/11/18 | 701 | 710 | 700 | 702 | 15,000 |
1988/11/16 | 705 | 705 | 700 | 700 | 27,000 |
1988/11/15 | 700 | 705 | 700 | 700 | 11,000 |
1988/11/14 | 709 | 709 | 700 | 700 | 6,000 |
1988/11/11 | 719 | 719 | 710 | 710 | 2,000 |
1988/11/10 | 720 | 720 | 720 | 720 | 5,000 |
1988/11/08 | 710 | 715 | 710 | 715 | 4,000 |
1988/11/07 | 721 | 726 | 720 | 720 | 9,000 |
1988/11/02 | 715 | 720 | 715 | 720 | 7,000 |
1988/11/01 | 700 | 715 | 700 | 715 | 24,000 |
1988/10/31 | 715 | 715 | 690 | 690 | 5,000 |
1988/10/29 | 720 | 720 | 715 | 715 | 5,000 |
1988/10/28 | 715 | 725 | 715 | 725 | 9,000 |
1988/10/27 | 730 | 730 | 729 | 729 | 3,000 |
1988/10/26 | 740 | 740 | 730 | 730 | 12,000 |
1988/10/25 | 749 | 749 | 749 | 749 | 3,000 |
1988/10/24 | 750 | 750 | 745 | 749 | 13,000 |
1988/10/22 | 750 | 750 | 750 | 750 | 2,000 |
1988/10/20 | 751 | 751 | 750 | 750 | 9,000 |
1988/10/18 | 755 | 760 | 750 | 750 | 12,000 |
1988/10/17 | 760 | 760 | 750 | 750 | 4,000 |
1988/10/14 | 760 | 760 | 760 | 760 | 1,000 |
1988/10/13 | 760 | 760 | 760 | 760 | 7,000 |
1988/10/12 | 780 | 780 | 780 | 780 | 3,000 |
1988/10/11 | 761 | 761 | 760 | 760 | 5,000 |
1988/10/07 | 761 | 761 | 760 | 760 | 8,000 |
1988/10/05 | 780 | 780 | 780 | 780 | 1,000 |
1988/10/04 | 781 | 781 | 780 | 780 | 3,000 |
1988/10/03 | 780 | 780 | 780 | 780 | 3,000 |
1988/10/01 | 790 | 790 | 790 | 790 | 3,000 |
1988/09/30 | 785 | 800 | 785 | 800 | 5,000 |
1988/09/29 | 761 | 792 | 761 | 792 | 4,000 |
1988/09/28 | 790 | 790 | 745 | 751 | 29,000 |
1988/09/27 | 800 | 800 | 800 | 800 | 2,000 |
1988/09/26 | 800 | 800 | 785 | 785 | 3,000 |
1988/09/24 | 781 | 782 | 781 | 781 | 5,000 |
1988/09/22 | 780 | 781 | 780 | 781 | 6,000 |
1988/09/21 | 795 | 795 | 780 | 780 | 5,000 |
1988/09/20 | 820 | 820 | 815 | 815 | 7,000 |
1988/09/19 | 820 | 820 | 820 | 820 | 6,000 |
1988/09/14 | 820 | 820 | 820 | 820 | 10,000 |
1988/09/13 | 816 | 827 | 816 | 820 | 6,000 |
1988/09/12 | 815 | 815 | 815 | 815 | 3,000 |
1988/09/09 | 868 | 868 | 851 | 851 | 4,000 |
1988/09/08 | 870 | 870 | 869 | 869 | 3,000 |
1988/09/06 | 860 | 860 | 860 | 860 | 3,000 |
1988/09/05 | 851 | 851 | 851 | 851 | 3,000 |
1988/09/02 | 889 | 889 | 851 | 851 | 2,000 |
1988/08/31 | 899 | 899 | 899 | 899 | 2,000 |
1988/08/30 | 900 | 900 | 900 | 900 | 13,000 |
1988/08/29 | 890 | 900 | 890 | 900 | 4,000 |
1988/08/27 | 890 | 890 | 890 | 890 | 3,000 |
1988/08/26 | 850 | 860 | 850 | 860 | 2,000 |
1988/08/25 | 860 | 861 | 860 | 861 | 3,000 |
1988/08/24 | 850 | 860 | 850 | 850 | 6,000 |
1988/08/23 | 850 | 850 | 849 | 849 | 6,000 |
1988/08/22 | 850 | 850 | 845 | 845 | 7,000 |
1988/08/19 | 855 | 855 | 852 | 852 | 6,000 |
1988/08/18 | 855 | 856 | 855 | 855 | 5,000 |
1988/08/17 | 853 | 853 | 853 | 853 | 2,000 |
1988/08/15 | 852 | 852 | 852 | 852 | 1,000 |
1988/08/12 | 870 | 870 | 870 | 870 | 1,000 |
1988/08/11 | 851 | 851 | 851 | 851 | 2,000 |
1988/08/10 | 851 | 851 | 850 | 850 | 13,000 |
1988/08/09 | 851 | 851 | 850 | 850 | 2,000 |
1988/08/08 | 852 | 852 | 850 | 850 | 5,000 |
1988/08/06 | 852 | 852 | 850 | 852 | 6,000 |
1988/08/05 | 857 | 857 | 853 | 854 | 5,000 |
1988/08/04 | 853 | 858 | 852 | 857 | 11,000 |
1988/08/03 | 852 | 852 | 852 | 852 | 1,000 |
1988/08/02 | 851 | 851 | 851 | 851 | 6,000 |
1988/08/01 | 850 | 850 | 850 | 850 | 5,000 |
1988/07/29 | 875 | 875 | 860 | 860 | 7,000 |
1988/07/28 | 870 | 870 | 870 | 870 | 2,000 |
1988/07/27 | 880 | 880 | 870 | 870 | 5,000 |
1988/07/26 | 880 | 880 | 870 | 870 | 4,000 |
1988/07/23 | 880 | 880 | 880 | 880 | 7,000 |
1988/07/22 | 883 | 883 | 882 | 883 | 5,000 |
1988/07/21 | 880 | 880 | 880 | 880 | 9,000 |
1988/07/19 | 890 | 890 | 881 | 885 | 6,000 |
1988/07/18 | 900 | 900 | 900 | 900 | 5,000 |
1988/07/15 | 905 | 905 | 900 | 900 | 18,000 |
1988/07/14 | 906 | 906 | 905 | 905 | 5,000 |
1988/07/13 | 906 | 906 | 905 | 905 | 8,000 |
1988/07/12 | 911 | 911 | 902 | 902 | 65,000 |
1988/07/11 | 920 | 921 | 920 | 921 | 12,000 |
1988/07/08 | 920 | 920 | 916 | 916 | 10,000 |
1988/07/07 | 915 | 915 | 915 | 915 | 3,000 |
1988/07/06 | 910 | 920 | 910 | 910 | 9,000 |
1988/07/05 | 906 | 906 | 906 | 906 | 1,000 |
1988/07/02 | 910 | 910 | 905 | 905 | 21,000 |
1988/07/01 | 930 | 930 | 910 | 910 | 11,000 |
1988/06/30 | 941 | 941 | 931 | 940 | 16,000 |
1988/06/29 | 939 | 941 | 939 | 940 | 9,000 |
1988/06/28 | 940 | 940 | 940 | 940 | 10,000 |
1988/06/27 | 980 | 980 | 940 | 940 | 14,000 |
1988/06/25 | 990 | 990 | 980 | 980 | 9,000 |
1988/06/24 | 991 | 991 | 991 | 991 | 2,000 |
1988/06/23 | 990 | 1,000 | 979 | 990 | 13,000 |
1988/06/22 | 991 | 1,000 | 990 | 990 | 8,000 |
1988/06/21 | 1,000 | 1,030 | 980 | 980 | 37,000 |
1988/06/20 | 990 | 1,000 | 990 | 991 | 19,000 |
1988/06/17 | 990 | 990 | 975 | 975 | 29,000 |
1988/06/16 | 995 | 995 | 970 | 970 | 8,000 |
1988/06/15 | 990 | 1,000 | 990 | 995 | 14,000 |
1988/06/14 | 990 | 990 | 990 | 990 | 8,000 |
1988/06/13 | 980 | 980 | 970 | 979 | 5,000 |
1988/06/10 | 1,030 | 1,030 | 1,000 | 1,010 | 15,000 |
1988/06/09 | 946 | 1,040 | 946 | 1,040 | 73,000 |
1988/06/08 | 940 | 940 | 931 | 940 | 8,000 |
1988/06/07 | 950 | 950 | 950 | 950 | 2,000 |
1988/06/06 | 960 | 970 | 950 | 960 | 15,000 |
1988/06/03 | 960 | 960 | 940 | 950 | 13,000 |
1988/06/02 | 980 | 980 | 959 | 960 | 12,000 |
1988/06/01 | 980 | 980 | 970 | 970 | 6,000 |
1988/05/31 | 980 | 980 | 960 | 970 | 25,000 |
1988/05/30 | 993 | 1,000 | 980 | 980 | 22,000 |
1988/05/28 | 1,010 | 1,020 | 990 | 990 | 40,000 |
1988/05/27 | 1,010 | 1,010 | 990 | 1,010 | 17,000 |
1988/05/26 | 1,030 | 1,030 | 1,010 | 1,020 | 30,000 |
1988/05/25 | 1,010 | 1,020 | 999 | 999 | 30,000 |
1988/05/23 | 1,020 | 1,020 | 1,010 | 1,020 | 13,000 |
1988/05/20 | 1,010 | 1,020 | 999 | 1,020 | 91,000 |
1988/05/19 | 1,020 | 1,030 | 1,010 | 1,030 | 51,000 |
1988/05/18 | 1,050 | 1,080 | 999 | 999 | 133,000 |
1988/05/17 | 1,030 | 1,080 | 1,030 | 1,050 | 447,000 |
1988/05/16 | 1,010 | 1,010 | 1,010 | 1,010 | 206,000 |
1988/05/13 | 921 | 929 | 905 | 910 | 28,000 |
1988/05/12 | 917 | 929 | 912 | 929 | 7,000 |
1988/05/11 | 929 | 929 | 910 | 920 | 16,000 |
1988/05/10 | 930 | 930 | 930 | 930 | 3,000 |
1988/05/09 | 906 | 916 | 906 | 910 | 12,000 |
1988/05/07 | 905 | 905 | 900 | 905 | 23,000 |
1988/05/06 | 911 | 920 | 900 | 900 | 14,000 |
1988/05/02 | 920 | 930 | 905 | 910 | 14,000 |
1988/04/30 | 925 | 925 | 920 | 920 | 6,000 |
1988/04/28 | 949 | 949 | 945 | 945 | 22,000 |
1988/04/23 | 920 | 950 | 920 | 950 | 6,000 |
1988/04/22 | 910 | 925 | 910 | 915 | 22,000 |
1988/04/21 | 911 | 930 | 910 | 910 | 8,000 |
1988/04/20 | 911 | 911 | 905 | 905 | 3,000 |
1988/04/19 | 901 | 901 | 901 | 901 | 1,000 |
1988/04/15 | 904 | 904 | 890 | 900 | 13,000 |
1988/04/14 | 925 | 925 | 925 | 925 | 6,000 |
1988/04/12 | 930 | 935 | 930 | 935 | 9,000 |
1988/04/11 | 945 | 950 | 935 | 935 | 29,000 |
1988/04/08 | 950 | 950 | 945 | 945 | 25,000 |
1988/04/07 | 945 | 960 | 945 | 950 | 22,000 |
1988/04/06 | 901 | 935 | 900 | 935 | 29,000 |
1988/04/05 | 881 | 900 | 880 | 900 | 12,000 |
1988/04/04 | 882 | 882 | 875 | 875 | 3,000 |
1988/04/02 | 900 | 900 | 872 | 872 | 3,000 |
1988/04/01 | 880 | 880 | 880 | 880 | 3,000 |
1988/03/23 | 870 | 870 | 870 | 870 | 9,000 |
1988/03/22 | 900 | 920 | 900 | 920 | 7,000 |
1988/03/18 | 911 | 920 | 910 | 910 | 8,000 |
1988/03/17 | 881 | 910 | 881 | 910 | 8,000 |
1988/03/16 | 902 | 902 | 873 | 873 | 14,000 |
1988/03/15 | 871 | 871 | 871 | 871 | 2,000 |
1988/03/14 | 876 | 880 | 871 | 871 | 11,000 |
1988/03/11 | 896 | 896 | 870 | 870 | 17,000 |
1988/03/10 | 901 | 901 | 895 | 895 | 4,000 |
1988/03/09 | 910 | 910 | 895 | 895 | 8,000 |
1988/03/08 | 920 | 920 | 910 | 910 | 10,000 |
1988/03/07 | 901 | 901 | 895 | 895 | 15,000 |
1988/03/05 | 896 | 896 | 891 | 891 | 4,000 |
1988/03/04 | 920 | 920 | 891 | 891 | 4,000 |
1988/03/03 | 890 | 900 | 890 | 900 | 12,000 |
1988/03/02 | 872 | 872 | 870 | 872 | 13,000 |
1988/03/01 | 880 | 880 | 870 | 870 | 12,000 |
1988/02/29 | 891 | 891 | 890 | 890 | 5,000 |
1988/02/27 | 900 | 900 | 890 | 890 | 7,000 |
1988/02/26 | 901 | 901 | 890 | 900 | 6,000 |
1988/02/25 | 901 | 911 | 900 | 900 | 15,000 |
1988/02/24 | 900 | 901 | 900 | 901 | 7,000 |
1988/02/23 | 900 | 900 | 890 | 900 | 12,000 |
1988/02/22 | 900 | 900 | 895 | 900 | 8,000 |
1988/02/19 | 920 | 920 | 900 | 900 | 4,000 |
1988/02/18 | 926 | 926 | 900 | 910 | 13,000 |
1988/02/17 | 916 | 925 | 916 | 916 | 9,000 |
1988/02/16 | 930 | 930 | 915 | 916 | 16,000 |
1988/02/15 | 921 | 922 | 920 | 922 | 6,000 |
1988/02/12 | 919 | 920 | 919 | 920 | 10,000 |
1988/02/10 | 970 | 970 | 939 | 939 | 30,000 |
1988/02/09 | 915 | 971 | 915 | 971 | 50,000 |
1988/02/08 | 901 | 910 | 901 | 910 | 5,000 |
1988/02/06 | 905 | 905 | 900 | 900 | 5,000 |
1988/02/05 | 921 | 925 | 899 | 905 | 10,000 |
1988/02/04 | 949 | 950 | 910 | 910 | 52,000 |
1988/02/03 | 900 | 940 | 890 | 939 | 54,000 |
1988/02/02 | 851 | 860 | 851 | 860 | 3,000 |
1988/02/01 | 851 | 851 | 851 | 851 | 2,000 |
1988/01/30 | 850 | 850 | 840 | 850 | 6,000 |
1988/01/29 | 849 | 850 | 849 | 850 | 22,000 |
1988/01/28 | 830 | 850 | 830 | 850 | 22,000 |
1988/01/27 | 840 | 840 | 830 | 830 | 7,000 |
1988/01/26 | 825 | 830 | 820 | 820 | 10,000 |
1988/01/25 | 849 | 849 | 820 | 820 | 5,000 |
1988/01/22 | 849 | 849 | 849 | 849 | 1,000 |
1988/01/20 | 859 | 859 | 850 | 850 | 2,000 |
1988/01/19 | 840 | 860 | 830 | 860 | 24,000 |
1988/01/18 | 830 | 830 | 830 | 830 | 3,000 |
1988/01/14 | 816 | 820 | 815 | 815 | 5,000 |
1988/01/13 | 801 | 811 | 801 | 811 | 3,000 |
1988/01/12 | 781 | 781 | 781 | 781 | 5,000 |
1988/01/11 | 799 | 799 | 799 | 799 | 1,000 |
1988/01/08 | 801 | 801 | 801 | 801 | 2,000 |
1988/01/07 | 800 | 800 | 800 | 800 | 4,000 |
1988/01/06 | 760 | 760 | 760 | 760 | 2,000 |
1988/01/05 | 761 | 766 | 760 | 760 | 15,000 |
1988/01/04 | 770 | 770 | 755 | 755 | 9,000 |