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 |
---|---|---|---|---|---|
1989/12/29 | 1,180 | 1,200 | 1,160 | 1,200 | 43,000 |
1989/12/28 | 1,190 | 1,220 | 1,190 | 1,200 | 52,000 |
1989/12/27 | 1,220 | 1,230 | 1,190 | 1,190 | 174,000 |
1989/12/26 | 1,150 | 1,240 | 1,150 | 1,230 | 215,000 |
1989/12/25 | 1,170 | 1,170 | 1,120 | 1,140 | 101,000 |
1989/12/22 | 1,200 | 1,220 | 1,150 | 1,180 | 283,000 |
1989/12/21 | 1,200 | 1,270 | 1,190 | 1,230 | 890,000 |
1989/12/20 | 1,150 | 1,190 | 1,140 | 1,160 | 383,000 |
1989/12/19 | 1,100 | 1,130 | 1,080 | 1,130 | 386,000 |
1989/12/18 | 1,050 | 1,100 | 1,040 | 1,100 | 371,000 |
1989/12/15 | 976 | 1,050 | 976 | 1,030 | 420,000 |
1989/12/14 | 960 | 980 | 955 | 961 | 131,000 |
1989/12/13 | 952 | 960 | 952 | 960 | 29,000 |
1989/12/12 | 950 | 960 | 947 | 951 | 29,000 |
1989/12/11 | 950 | 950 | 945 | 947 | 29,000 |
1989/12/08 | 955 | 955 | 945 | 954 | 26,000 |
1989/12/07 | 964 | 964 | 945 | 945 | 107,000 |
1989/12/06 | 930 | 953 | 926 | 953 | 49,000 |
1989/12/04 | 921 | 930 | 910 | 915 | 18,000 |
1989/12/01 | 907 | 910 | 906 | 910 | 11,000 |
1989/11/30 | 902 | 903 | 901 | 902 | 11,000 |
1989/11/29 | 920 | 920 | 890 | 902 | 28,000 |
1989/11/28 | 900 | 910 | 900 | 910 | 20,000 |
1989/11/27 | 890 | 896 | 880 | 880 | 28,000 |
1989/11/22 | 901 | 903 | 897 | 898 | 12,000 |
1989/11/21 | 900 | 903 | 900 | 903 | 7,000 |
1989/11/20 | 900 | 902 | 900 | 902 | 12,000 |
1989/11/17 | 900 | 905 | 899 | 905 | 16,000 |
1989/11/16 | 900 | 905 | 900 | 900 | 10,000 |
1989/11/15 | 898 | 900 | 895 | 900 | 10,000 |
1989/11/14 | 897 | 897 | 894 | 895 | 3,000 |
1989/11/13 | 897 | 900 | 897 | 897 | 15,000 |
1989/11/10 | 897 | 900 | 897 | 897 | 15,000 |
1989/11/09 | 892 | 897 | 892 | 897 | 3,000 |
1989/11/08 | 892 | 892 | 882 | 882 | 4,000 |
1989/11/07 | 896 | 896 | 882 | 882 | 6,000 |
1989/11/06 | 902 | 902 | 900 | 902 | 8,000 |
1989/11/02 | 903 | 903 | 896 | 896 | 3,000 |
1989/11/01 | 902 | 902 | 893 | 902 | 11,000 |
1989/10/31 | 907 | 908 | 901 | 902 | 9,000 |
1989/10/30 | 908 | 908 | 907 | 907 | 6,000 |
1989/10/27 | 910 | 915 | 907 | 907 | 25,000 |
1989/10/26 | 916 | 916 | 907 | 907 | 4,000 |
1989/10/25 | 916 | 920 | 910 | 915 | 10,000 |
1989/10/24 | 905 | 910 | 905 | 910 | 17,000 |
1989/10/23 | 909 | 910 | 909 | 909 | 13,000 |
1989/10/20 | 900 | 910 | 900 | 910 | 5,000 |
1989/10/19 | 910 | 910 | 900 | 900 | 9,000 |
1989/10/18 | 901 | 910 | 901 | 910 | 13,000 |
1989/10/17 | 900 | 901 | 900 | 900 | 14,000 |
1989/10/16 | 902 | 902 | 900 | 900 | 13,000 |
1989/10/13 | 918 | 918 | 918 | 918 | 14,000 |
1989/10/12 | 919 | 920 | 919 | 920 | 14,000 |
1989/10/11 | 902 | 920 | 902 | 920 | 18,000 |
1989/10/09 | 929 | 929 | 901 | 901 | 13,000 |
1989/10/06 | 910 | 930 | 910 | 925 | 29,000 |
1989/10/05 | 936 | 937 | 930 | 930 | 43,000 |
1989/10/04 | 884 | 938 | 882 | 937 | 82,000 |
1989/10/03 | 887 | 887 | 870 | 881 | 23,000 |
1989/10/02 | 850 | 890 | 850 | 890 | 20,000 |
1989/09/29 | 837 | 850 | 835 | 850 | 32,000 |
1989/09/27 | 830 | 830 | 830 | 830 | 15,000 |
1989/09/26 | 830 | 831 | 830 | 830 | 8,000 |
1989/09/22 | 840 | 840 | 830 | 830 | 10,000 |
1989/09/21 | 830 | 830 | 830 | 830 | 5,000 |
1989/09/20 | 831 | 835 | 831 | 835 | 4,000 |
1989/09/19 | 837 | 840 | 830 | 830 | 5,000 |
1989/09/18 | 827 | 830 | 827 | 830 | 2,000 |
1989/09/14 | 845 | 845 | 826 | 826 | 8,000 |
1989/09/13 | 840 | 840 | 825 | 825 | 7,000 |
1989/09/12 | 820 | 825 | 820 | 825 | 7,000 |
1989/09/11 | 850 | 850 | 835 | 835 | 12,000 |
1989/09/08 | 850 | 850 | 850 | 850 | 3,000 |
1989/09/07 | 840 | 850 | 840 | 850 | 7,000 |
1989/09/06 | 850 | 850 | 850 | 850 | 8,000 |
1989/09/05 | 859 | 859 | 850 | 850 | 7,000 |
1989/09/04 | 860 | 860 | 860 | 860 | 1,000 |
1989/09/01 | 860 | 860 | 860 | 860 | 1,000 |
1989/08/31 | 850 | 850 | 850 | 850 | 8,000 |
1989/08/28 | 870 | 870 | 850 | 850 | 10,000 |
1989/08/25 | 862 | 868 | 855 | 868 | 3,000 |
1989/08/24 | 853 | 853 | 852 | 852 | 4,000 |
1989/08/23 | 855 | 855 | 850 | 850 | 11,000 |
1989/08/22 | 853 | 855 | 853 | 855 | 2,000 |
1989/08/21 | 852 | 852 | 851 | 851 | 5,000 |
1989/08/18 | 852 | 852 | 851 | 851 | 4,000 |
1989/08/17 | 851 | 851 | 851 | 851 | 4,000 |
1989/08/15 | 850 | 870 | 850 | 870 | 4,000 |
1989/08/11 | 855 | 855 | 850 | 850 | 3,000 |
1989/08/10 | 870 | 880 | 870 | 870 | 14,000 |
1989/08/09 | 846 | 846 | 846 | 846 | 1,000 |
1989/08/07 | 840 | 840 | 840 | 840 | 1,000 |
1989/08/04 | 850 | 870 | 850 | 870 | 14,000 |
1989/08/02 | 831 | 831 | 831 | 831 | 4,000 |
1989/08/01 | 830 | 830 | 830 | 830 | 5,000 |
1989/07/31 | 850 | 850 | 840 | 850 | 7,000 |
1989/07/28 | 850 | 850 | 840 | 840 | 7,000 |
1989/07/26 | 840 | 840 | 840 | 840 | 1,000 |
1989/07/25 | 830 | 880 | 820 | 880 | 15,000 |
1989/07/24 | 815 | 815 | 815 | 815 | 1,000 |
1989/07/21 | 835 | 835 | 830 | 830 | 6,000 |
1989/07/20 | 835 | 835 | 800 | 800 | 5,000 |
1989/07/19 | 820 | 835 | 820 | 835 | 5,000 |
1989/07/18 | 840 | 840 | 840 | 840 | 1,000 |
1989/07/17 | 855 | 855 | 835 | 835 | 4,000 |
1989/07/14 | 865 | 865 | 855 | 855 | 3,000 |
1989/07/13 | 859 | 874 | 854 | 874 | 17,000 |
1989/07/12 | 850 | 875 | 850 | 875 | 19,000 |
1989/07/11 | 808 | 808 | 808 | 808 | 6,000 |
1989/07/10 | 800 | 805 | 800 | 800 | 32,000 |
1989/07/07 | 800 | 800 | 800 | 800 | 15,000 |
1989/07/06 | 800 | 800 | 800 | 800 | 6,000 |
1989/07/05 | 800 | 800 | 800 | 800 | 2,000 |
1989/06/30 | 803 | 808 | 800 | 808 | 12,000 |
1989/06/29 | 804 | 808 | 803 | 803 | 7,000 |
1989/06/28 | 802 | 802 | 802 | 802 | 2,000 |
1989/06/27 | 823 | 823 | 816 | 816 | 7,000 |
1989/06/26 | 821 | 821 | 820 | 820 | 3,000 |
1989/06/23 | 801 | 801 | 801 | 801 | 4,000 |
1989/06/22 | 825 | 825 | 825 | 825 | 3,000 |
1989/06/21 | 830 | 830 | 825 | 825 | 2,000 |
1989/06/20 | 830 | 835 | 830 | 835 | 6,000 |
1989/06/19 | 825 | 825 | 825 | 825 | 5,000 |
1989/06/16 | 820 | 820 | 820 | 820 | 2,000 |
1989/06/14 | 821 | 821 | 821 | 821 | 1,000 |
1989/06/12 | 850 | 850 | 820 | 820 | 6,000 |
1989/06/09 | 849 | 849 | 849 | 849 | 1,000 |
1989/06/08 | 835 | 835 | 825 | 835 | 3,000 |
1989/06/07 | 830 | 830 | 820 | 820 | 2,000 |
1989/06/06 | 830 | 830 | 830 | 830 | 8,000 |
1989/06/05 | 839 | 839 | 830 | 831 | 3,000 |
1989/06/02 | 855 | 855 | 840 | 840 | 7,000 |
1989/06/01 | 855 | 855 | 855 | 855 | 2,000 |
1989/05/31 | 846 | 846 | 846 | 846 | 1,000 |
1989/05/30 | 870 | 870 | 860 | 860 | 3,000 |
1989/05/29 | 850 | 880 | 850 | 880 | 4,000 |
1989/05/26 | 830 | 830 | 830 | 830 | 4,000 |
1989/05/25 | 830 | 830 | 820 | 821 | 7,000 |
1989/05/24 | 842 | 842 | 840 | 840 | 4,000 |
1989/05/23 | 842 | 842 | 841 | 841 | 3,000 |
1989/05/22 | 855 | 860 | 833 | 833 | 11,000 |
1989/05/19 | 864 | 864 | 856 | 856 | 5,000 |
1989/05/18 | 885 | 889 | 885 | 885 | 13,000 |
1989/05/17 | 885 | 889 | 880 | 889 | 22,000 |
1989/05/16 | 862 | 890 | 862 | 885 | 41,000 |
1989/05/15 | 851 | 892 | 851 | 860 | 22,000 |
1989/05/12 | 830 | 831 | 830 | 831 | 7,000 |
1989/05/11 | 835 | 835 | 831 | 831 | 4,000 |
1989/05/10 | 840 | 840 | 840 | 840 | 9,000 |
1989/05/09 | 865 | 865 | 855 | 860 | 23,000 |
1989/05/08 | 791 | 825 | 791 | 825 | 13,000 |
1989/05/02 | 783 | 783 | 783 | 783 | 3,000 |
1989/05/01 | 782 | 782 | 781 | 781 | 2,000 |
1989/04/28 | 775 | 775 | 775 | 775 | 1,000 |
1989/04/27 | 776 | 780 | 771 | 772 | 14,000 |
1989/04/26 | 771 | 771 | 771 | 771 | 1,000 |
1989/04/25 | 761 | 761 | 761 | 761 | 5,000 |
1989/04/21 | 801 | 801 | 800 | 800 | 5,000 |
1989/04/19 | 800 | 810 | 800 | 800 | 12,000 |
1989/04/18 | 800 | 800 | 800 | 800 | 11,000 |
1989/04/17 | 810 | 810 | 800 | 800 | 5,000 |
1989/04/14 | 800 | 800 | 800 | 800 | 6,000 |
1989/04/13 | 770 | 770 | 770 | 770 | 2,000 |
1989/04/12 | 770 | 770 | 770 | 770 | 5,000 |
1989/04/11 | 770 | 770 | 770 | 770 | 1,000 |
1989/04/10 | 761 | 770 | 761 | 770 | 4,000 |
1989/04/07 | 770 | 770 | 770 | 770 | 5,000 |
1989/04/06 | 772 | 773 | 772 | 773 | 3,000 |
1989/04/05 | 761 | 762 | 761 | 762 | 2,000 |
1989/04/04 | 751 | 762 | 751 | 761 | 5,000 |
1989/04/03 | 760 | 760 | 750 | 750 | 5,000 |
1989/03/31 | 750 | 755 | 750 | 755 | 8,000 |
1989/03/30 | 750 | 750 | 750 | 750 | 3,000 |
1989/03/29 | 751 | 751 | 751 | 751 | 3,000 |
1989/03/28 | 731 | 731 | 731 | 731 | 5,000 |
1989/03/27 | 730 | 730 | 730 | 730 | 8,000 |
1989/03/24 | 759 | 760 | 750 | 750 | 10,000 |
1989/03/23 | 760 | 760 | 760 | 760 | 10,000 |
1989/03/22 | 761 | 761 | 760 | 760 | 9,000 |
1989/03/20 | 761 | 761 | 760 | 761 | 6,000 |
1989/03/16 | 761 | 761 | 761 | 761 | 2,000 |
1989/03/15 | 770 | 770 | 770 | 770 | 2,000 |
1989/03/14 | 779 | 780 | 775 | 780 | 18,000 |
1989/03/13 | 780 | 780 | 780 | 780 | 3,000 |
1989/03/10 | 780 | 780 | 780 | 780 | 5,000 |
1989/03/09 | 775 | 775 | 775 | 775 | 1,000 |
1989/03/08 | 782 | 790 | 775 | 775 | 7,000 |
1989/03/07 | 781 | 781 | 781 | 781 | 1,000 |
1989/02/27 | 761 | 761 | 761 | 761 | 8,000 |
1989/02/23 | 760 | 762 | 760 | 761 | 7,000 |
1989/02/22 | 789 | 789 | 789 | 789 | 2,000 |
1989/02/21 | 790 | 800 | 788 | 790 | 8,000 |
1989/02/20 | 790 | 790 | 790 | 790 | 4,000 |
1989/02/17 | 751 | 756 | 750 | 750 | 3,000 |
1989/02/16 | 790 | 790 | 741 | 741 | 17,000 |
1989/02/15 | 800 | 800 | 790 | 790 | 5,000 |
1989/02/14 | 800 | 800 | 800 | 800 | 8,000 |
1989/02/13 | 815 | 815 | 800 | 800 | 5,000 |
1989/02/10 | 810 | 810 | 810 | 810 | 2,000 |
1989/02/09 | 811 | 811 | 810 | 810 | 4,000 |
1989/02/08 | 811 | 811 | 810 | 810 | 3,000 |
1989/02/07 | 810 | 810 | 810 | 810 | 7,000 |
1989/02/06 | 813 | 813 | 800 | 800 | 9,000 |
1989/02/03 | 838 | 838 | 810 | 810 | 12,000 |
1989/02/02 | 849 | 849 | 838 | 838 | 5,000 |
1989/01/28 | 850 | 850 | 850 | 850 | 14,000 |
1989/01/27 | 841 | 850 | 841 | 850 | 13,000 |
1989/01/26 | 820 | 822 | 820 | 821 | 8,000 |
1989/01/25 | 804 | 815 | 804 | 810 | 7,000 |
1989/01/24 | 810 | 810 | 803 | 803 | 6,000 |
1989/01/23 | 800 | 801 | 800 | 800 | 15,000 |
1989/01/20 | 796 | 800 | 796 | 800 | 14,000 |
1989/01/19 | 786 | 786 | 785 | 786 | 12,000 |
1989/01/18 | 785 | 785 | 785 | 785 | 3,000 |
1989/01/17 | 790 | 790 | 785 | 785 | 8,000 |
1989/01/13 | 790 | 790 | 790 | 790 | 5,000 |
1989/01/11 | 794 | 800 | 780 | 800 | 7,000 |
1989/01/10 | 780 | 795 | 775 | 795 | 9,000 |
1989/01/06 | 800 | 800 | 790 | 790 | 5,000 |
1989/01/05 | 770 | 800 | 770 | 800 | 25,000 |