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
1990/12/27 571 571 571 571 2,000
1990/12/25 551 552 531 531 18,000
1990/12/21 571 572 570 571 13,000
1990/12/20 581 583 581 583 9,000
1990/12/19 580 581 580 581 8,000
1990/12/17 590 590 580 581 7,000
1990/12/14 600 600 590 590 13,000
1990/12/13 610 610 590 592 5,000
1990/12/12 611 615 610 610 8,000
1990/12/11 600 600 595 596 6,000
1990/12/10 609 609 595 595 9,000
1990/12/07 560 599 560 599 6,000
1990/12/06 580 580 580 580 2,000
1990/12/04 599 599 599 599 2,000
1990/12/03 599 599 599 599 2,000
1990/11/30 550 570 550 570 11,000
1990/11/29 601 601 580 580 9,000
1990/11/28 603 610 601 601 11,000
1990/11/27 603 603 603 603 2,000
1990/11/26 626 626 600 600 5,000
1990/11/22 620 640 620 640 3,000
1990/11/21 620 620 601 601 10,000
1990/11/20 623 623 620 620 2,000
1990/11/19 623 623 623 623 5,000
1990/11/16 620 620 613 613 3,000
1990/11/15 635 635 630 630 2,000
1990/11/14 642 650 630 635 10,000
1990/11/13 650 651 640 651 8,000
1990/11/09 640 640 640 640 2,000
1990/11/07 680 680 670 670 2,000
1990/11/06 680 685 680 685 3,000
1990/11/02 685 690 680 680 12,000
1990/11/01 700 700 675 685 17,000
1990/10/31 699 699 699 699 3,000
1990/10/30 705 705 701 701 7,000
1990/10/29 700 701 690 701 9,000
1990/10/26 690 690 680 680 2,000
1990/10/25 698 700 690 690 23,000
1990/10/24 685 700 675 700 13,000
1990/10/22 635 640 635 635 13,000
1990/10/19 631 635 631 635 20,000
1990/10/18 615 615 610 610 5,000
1990/10/17 615 620 615 620 8,000
1990/10/16 610 615 605 610 12,000
1990/10/15 626 626 605 611 8,000
1990/10/12 624 624 623 623 3,000
1990/10/11 645 645 622 622 10,000
1990/10/09 629 646 629 646 7,000
1990/10/08 586 619 586 619 12,000
1990/10/05 592 592 582 585 12,000
1990/10/04 581 584 581 582 7,000
1990/10/03 581 581 581 581 5,000
1990/10/02 549 560 540 560 33,000
1990/10/01 591 591 590 590 3,000
1990/09/26 670 670 669 669 5,000
1990/09/25 690 690 670 670 8,000
1990/09/21 680 690 680 680 5,000
1990/09/20 681 681 680 680 6,000
1990/09/19 691 691 691 691 1,000
1990/09/18 696 696 691 691 6,000
1990/09/14 709 710 699 699 7,000
1990/09/13 720 720 680 680 11,000
1990/09/11 730 730 730 730 2,000
1990/09/07 700 700 670 670 13,000
1990/09/06 710 710 700 700 14,000
1990/09/05 760 760 700 700 21,000
1990/09/03 761 761 760 760 4,000
1990/08/31 743 760 742 760 11,000
1990/08/30 735 740 735 740 6,000
1990/08/29 734 734 733 733 10,000
1990/08/28 722 751 722 731 19,000
1990/08/27 720 720 720 720 3,000
1990/08/24 719 720 718 720 9,000
1990/08/23 780 780 739 739 13,000
1990/08/22 807 807 780 780 10,000
1990/08/21 820 820 810 810 6,000
1990/08/17 813 813 812 812 3,000
1990/08/16 821 830 812 812 5,000
1990/08/15 800 802 800 801 4,000
1990/08/14 790 790 780 785 19,000
1990/08/13 835 835 790 790 10,000
1990/08/09 836 840 835 835 5,000
1990/08/08 801 831 800 831 12,000
1990/08/07 800 800 800 800 9,000
1990/08/06 890 890 850 850 8,000
1990/08/03 900 900 890 890 6,000
1990/08/02 920 920 910 910 3,000
1990/08/01 931 931 919 930 19,000
1990/07/31 941 950 931 931 12,000
1990/07/30 940 940 940 940 1,000
1990/07/27 950 950 930 930 15,000
1990/07/26 932 950 932 950 4,000
1990/07/25 950 950 930 931 4,000
1990/07/24 950 950 950 950 2,000
1990/07/23 965 965 955 964 4,000
1990/07/20 970 970 970 970 6,000
1990/07/19 1,000 1,000 975 988 15,000
1990/07/18 1,000 1,000 1,000 1,000 16,000
1990/07/17 985 1,000 985 999 11,000
1990/07/16 980 996 980 985 11,000
1990/07/13 980 1,010 975 1,010 27,000
1990/07/12 1,010 1,020 990 990 34,000
1990/07/11 975 1,010 970 1,010 37,000
1990/07/10 981 981 975 975 21,000
1990/07/09 950 960 946 951 16,000
1990/07/06 940 950 932 950 7,000
1990/07/05 950 950 925 925 15,000
1990/07/04 950 951 940 940 12,000
1990/07/03 970 970 960 960 10,000
1990/07/02 930 930 930 930 2,000
1990/06/29 950 950 900 900 14,000
1990/06/28 926 950 926 950 7,000
1990/06/27 951 951 925 925 9,000
1990/06/26 950 950 945 950 8,000
1990/06/25 950 960 949 949 12,000
1990/06/22 960 970 960 970 3,000
1990/06/21 970 973 950 950 19,000
1990/06/20 975 980 975 975 8,000
1990/06/19 995 995 975 975 12,000
1990/06/18 981 1,000 965 975 32,000
1990/06/15 975 980 975 980 10,000
1990/06/14 990 990 990 990 19,000
1990/06/13 990 990 980 980 10,000
1990/06/12 990 1,000 970 970 14,000
1990/06/11 1,000 1,000 990 990 17,000
1990/06/08 1,000 1,000 992 1,000 19,000
1990/06/07 980 990 975 990 8,000
1990/06/06 970 975 945 970 19,000
1990/06/05 985 990 975 975 5,000
1990/06/04 975 1,000 975 1,000 10,000
1990/06/01 990 995 985 985 7,000
1990/05/31 1,000 1,020 1,000 1,000 21,000
1990/05/29 980 980 941 941 21,000
1990/05/25 991 1,000 991 1,000 4,000
1990/05/24 1,020 1,040 990 990 26,000
1990/05/23 1,020 1,050 1,020 1,050 23,000
1990/05/22 1,000 1,020 1,000 1,000 78,000
1990/05/21 1,010 1,010 1,000 1,000 19,000
1990/05/18 1,020 1,050 1,000 1,050 60,000
1990/05/17 998 1,040 998 1,040 36,000
1990/05/16 935 970 935 970 34,000
1990/05/15 930 935 925 925 18,000
1990/05/14 930 930 920 925 21,000
1990/05/11 882 900 882 900 7,000
1990/05/10 867 871 867 871 3,000
1990/05/09 865 867 865 865 9,000
1990/05/08 860 866 860 865 7,000
1990/05/02 810 810 810 810 4,000
1990/05/01 810 810 810 810 8,000
1990/04/27 816 816 800 801 18,000
1990/04/26 815 815 815 815 5,000
1990/04/25 811 811 805 805 7,000
1990/04/24 820 820 801 801 4,000
1990/04/23 840 840 830 830 4,000
1990/04/20 830 830 830 830 2,000
1990/04/19 800 800 800 800 7,000
1990/04/18 820 820 820 820 2,000
1990/04/17 810 810 810 810 3,000
1990/04/16 862 862 862 862 1,000
1990/04/13 881 881 865 865 7,000
1990/04/12 879 880 870 880 5,000
1990/04/11 892 900 880 880 27,000
1990/04/09 812 816 810 811 24,000
1990/04/06 809 810 780 781 22,000
1990/04/03 901 910 899 899 25,000
1990/04/02 880 900 870 900 44,000
1990/03/30 900 900 890 890 7,000
1990/03/29 900 900 890 900 13,000
1990/03/28 920 920 900 900 10,000
1990/03/27 900 900 900 900 13,000
1990/03/26 871 875 871 875 8,000
1990/03/23 871 871 841 841 15,000
1990/03/19 962 962 951 951 8,000
1990/03/16 952 962 952 962 7,000
1990/03/15 951 951 951 951 1,000
1990/03/14 980 980 950 950 8,000
1990/03/13 996 996 985 985 4,000
1990/03/12 1,010 1,010 996 996 9,000
1990/03/09 991 1,000 990 990 11,000
1990/03/08 1,000 1,000 980 980 14,000
1990/03/07 1,020 1,020 1,010 1,010 4,000
1990/03/06 1,020 1,020 1,010 1,010 11,000
1990/03/05 1,040 1,050 1,010 1,010 5,000
1990/03/02 1,000 1,050 1,000 1,050 8,000
1990/03/01 1,030 1,030 1,000 1,000 11,000
1990/02/28 1,000 1,020 1,000 1,020 17,000
1990/02/27 970 975 970 970 19,000
1990/02/26 1,020 1,030 1,010 1,010 7,000
1990/02/23 1,050 1,050 1,010 1,010 16,000
1990/02/22 1,090 1,090 1,050 1,050 20,000
1990/02/21 1,090 1,090 1,050 1,050 13,000
1990/02/20 1,110 1,110 1,080 1,110 8,000
1990/02/19 1,110 1,110 1,090 1,090 19,000
1990/02/16 1,100 1,100 1,080 1,080 13,000
1990/02/15 1,130 1,130 1,110 1,110 12,000
1990/02/14 1,130 1,130 1,110 1,130 14,000
1990/02/13 1,170 1,170 1,130 1,130 31,000
1990/02/09 1,110 1,120 1,110 1,110 17,000
1990/02/08 1,140 1,160 1,120 1,130 48,000
1990/02/07 1,090 1,160 1,090 1,150 71,000
1990/02/06 1,100 1,100 1,060 1,080 45,000
1990/02/05 1,080 1,080 1,050 1,080 11,000
1990/02/02 1,090 1,100 1,060 1,100 8,000
1990/02/01 1,070 1,100 1,060 1,100 21,000
1990/01/31 1,060 1,100 1,050 1,050 11,000
1990/01/30 1,030 1,070 1,010 1,070 32,000
1990/01/29 1,010 1,030 1,010 1,020 22,000
1990/01/26 1,020 1,040 1,020 1,030 17,000
1990/01/25 1,030 1,050 1,030 1,040 39,000
1990/01/24 1,050 1,050 1,010 1,030 55,000
1990/01/23 1,070 1,070 1,020 1,030 31,000
1990/01/22 1,050 1,090 1,050 1,070 16,000
1990/01/19 1,050 1,070 1,010 1,070 54,000
1990/01/18 1,100 1,100 1,050 1,080 37,000
1990/01/17 1,100 1,120 1,090 1,100 26,000
1990/01/16 1,070 1,100 1,070 1,090 37,000
1990/01/12 1,080 1,160 1,080 1,150 26,000
1990/01/11 1,090 1,100 1,060 1,060 30,000
1990/01/10 1,080 1,080 1,050 1,080 18,000
1990/01/09 1,110 1,110 1,080 1,100 42,000
1990/01/08 1,100 1,130 1,090 1,110 62,000
1990/01/05 1,160 1,170 1,090 1,090 58,000
1990/01/04 1,190 1,190 1,160 1,160 28,000

このページの先頭へ