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 |
---|---|---|---|---|---|
1995/12/29 | 606 | 629 | 606 | 629 | 13,000 |
1995/12/28 | 604 | 604 | 595 | 596 | 7,000 |
1995/12/27 | 590 | 600 | 590 | 593 | 13,000 |
1995/12/26 | 600 | 600 | 586 | 592 | 12,000 |
1995/12/25 | 605 | 605 | 600 | 605 | 22,000 |
1995/12/22 | 583 | 595 | 583 | 595 | 51,000 |
1995/12/21 | 600 | 610 | 580 | 580 | 45,000 |
1995/12/20 | 608 | 609 | 600 | 600 | 14,000 |
1995/12/19 | 605 | 605 | 605 | 605 | 7,000 |
1995/12/18 | 634 | 634 | 611 | 611 | 9,000 |
1995/12/15 | 630 | 635 | 618 | 621 | 13,000 |
1995/12/14 | 610 | 620 | 610 | 611 | 17,000 |
1995/12/13 | 610 | 610 | 607 | 608 | 5,000 |
1995/12/12 | 610 | 610 | 605 | 607 | 13,000 |
1995/12/11 | 601 | 602 | 601 | 601 | 8,000 |
1995/12/08 | 605 | 619 | 602 | 610 | 12,000 |
1995/12/07 | 610 | 618 | 610 | 611 | 14,000 |
1995/12/06 | 610 | 610 | 610 | 610 | 5,000 |
1995/12/05 | 610 | 611 | 610 | 610 | 10,000 |
1995/12/04 | 621 | 621 | 620 | 620 | 5,000 |
1995/12/01 | 609 | 610 | 601 | 601 | 6,000 |
1995/11/30 | 624 | 624 | 590 | 595 | 16,000 |
1995/11/29 | 581 | 625 | 581 | 625 | 20,000 |
1995/11/28 | 580 | 585 | 579 | 580 | 9,000 |
1995/11/27 | 580 | 580 | 580 | 580 | 16,000 |
1995/11/24 | 577 | 580 | 571 | 571 | 18,000 |
1995/11/22 | 580 | 582 | 576 | 576 | 25,000 |
1995/11/21 | 586 | 586 | 576 | 578 | 11,000 |
1995/11/20 | 580 | 580 | 576 | 576 | 5,000 |
1995/11/17 | 590 | 590 | 580 | 580 | 7,000 |
1995/11/16 | 580 | 590 | 580 | 590 | 3,000 |
1995/11/15 | 590 | 590 | 570 | 572 | 10,000 |
1995/11/14 | 619 | 619 | 600 | 600 | 4,000 |
1995/11/13 | 650 | 650 | 620 | 620 | 24,000 |
1995/11/10 | 626 | 655 | 625 | 626 | 51,000 |
1995/11/09 | 630 | 630 | 610 | 620 | 35,000 |
1995/11/08 | 616 | 629 | 606 | 611 | 55,000 |
1995/11/07 | 565 | 589 | 549 | 586 | 71,000 |
1995/11/06 | 564 | 565 | 550 | 565 | 16,000 |
1995/11/02 | 575 | 575 | 561 | 565 | 20,000 |
1995/11/01 | 590 | 590 | 570 | 570 | 18,000 |
1995/10/31 | 580 | 580 | 580 | 580 | 40,000 |
1995/10/30 | 580 | 580 | 570 | 570 | 4,000 |
1995/10/27 | 592 | 592 | 592 | 592 | 1,000 |
1995/10/26 | 577 | 592 | 576 | 580 | 20,000 |
1995/10/25 | 576 | 577 | 576 | 576 | 8,000 |
1995/10/24 | 580 | 580 | 566 | 566 | 22,000 |
1995/10/23 | 610 | 610 | 600 | 600 | 6,000 |
1995/10/20 | 616 | 616 | 611 | 611 | 15,000 |
1995/10/19 | 614 | 620 | 600 | 612 | 15,000 |
1995/10/18 | 639 | 639 | 612 | 612 | 20,000 |
1995/10/17 | 611 | 630 | 611 | 630 | 26,000 |
1995/10/16 | 605 | 610 | 601 | 610 | 14,000 |
1995/10/13 | 591 | 600 | 591 | 600 | 10,000 |
1995/10/12 | 592 | 592 | 590 | 590 | 7,000 |
1995/10/11 | 596 | 596 | 592 | 592 | 4,000 |
1995/10/09 | 595 | 601 | 595 | 595 | 8,000 |
1995/10/06 | 600 | 601 | 590 | 591 | 16,000 |
1995/10/05 | 605 | 607 | 600 | 607 | 14,000 |
1995/10/04 | 605 | 619 | 605 | 612 | 21,000 |
1995/10/03 | 621 | 621 | 600 | 600 | 9,000 |
1995/10/02 | 620 | 620 | 620 | 620 | 1,000 |
1995/09/29 | 620 | 625 | 615 | 617 | 17,000 |
1995/09/28 | 611 | 615 | 611 | 615 | 11,000 |
1995/09/27 | 610 | 620 | 610 | 610 | 9,000 |
1995/09/26 | 635 | 635 | 600 | 600 | 22,000 |
1995/09/25 | 625 | 640 | 619 | 640 | 24,000 |
1995/09/22 | 617 | 620 | 600 | 620 | 22,000 |
1995/09/21 | 619 | 619 | 616 | 617 | 7,000 |
1995/09/20 | 624 | 624 | 619 | 619 | 4,000 |
1995/09/19 | 625 | 625 | 618 | 618 | 32,000 |
1995/09/18 | 625 | 626 | 621 | 625 | 12,000 |
1995/09/14 | 630 | 630 | 620 | 621 | 4,000 |
1995/09/13 | 638 | 638 | 630 | 630 | 6,000 |
1995/09/12 | 613 | 638 | 613 | 620 | 30,000 |
1995/09/11 | 630 | 630 | 611 | 612 | 34,000 |
1995/09/07 | 640 | 642 | 623 | 623 | 15,000 |
1995/09/06 | 650 | 655 | 630 | 630 | 27,000 |
1995/09/05 | 669 | 672 | 669 | 670 | 19,000 |
1995/09/04 | 720 | 721 | 671 | 671 | 34,000 |
1995/09/01 | 745 | 755 | 710 | 720 | 70,000 |
1995/08/31 | 730 | 760 | 730 | 736 | 391,000 |
1995/08/30 | 700 | 739 | 695 | 710 | 260,000 |
1995/08/29 | 705 | 710 | 690 | 690 | 120,000 |
1995/08/28 | 690 | 705 | 679 | 705 | 77,000 |
1995/08/25 | 669 | 680 | 665 | 680 | 108,000 |
1995/08/24 | 625 | 649 | 625 | 649 | 54,000 |
1995/08/23 | 636 | 645 | 620 | 628 | 26,000 |
1995/08/22 | 620 | 620 | 606 | 606 | 50,000 |
1995/08/21 | 606 | 606 | 600 | 606 | 14,000 |
1995/08/18 | 610 | 610 | 606 | 606 | 10,000 |
1995/08/17 | 610 | 620 | 610 | 611 | 26,000 |
1995/08/16 | 605 | 625 | 605 | 610 | 20,000 |
1995/08/15 | 605 | 606 | 585 | 585 | 9,000 |
1995/08/14 | 610 | 610 | 600 | 600 | 6,000 |
1995/08/11 | 595 | 600 | 595 | 600 | 10,000 |
1995/08/10 | 605 | 605 | 595 | 595 | 7,000 |
1995/08/09 | 600 | 615 | 600 | 615 | 9,000 |
1995/08/08 | 601 | 601 | 600 | 600 | 13,000 |
1995/08/07 | 610 | 610 | 600 | 600 | 10,000 |
1995/08/04 | 610 | 611 | 610 | 611 | 5,000 |
1995/08/03 | 610 | 610 | 610 | 610 | 5,000 |
1995/08/02 | 629 | 629 | 610 | 610 | 3,000 |
1995/08/01 | 610 | 610 | 601 | 601 | 10,000 |
1995/07/31 | 610 | 610 | 610 | 610 | 19,000 |
1995/07/28 | 630 | 641 | 630 | 630 | 11,000 |
1995/07/27 | 620 | 620 | 610 | 610 | 3,000 |
1995/07/26 | 601 | 601 | 600 | 600 | 12,000 |
1995/07/25 | 611 | 611 | 600 | 600 | 11,000 |
1995/07/24 | 611 | 611 | 611 | 611 | 1,000 |
1995/07/21 | 620 | 630 | 600 | 601 | 21,000 |
1995/07/20 | 621 | 622 | 620 | 620 | 12,000 |
1995/07/19 | 680 | 680 | 651 | 651 | 31,000 |
1995/07/18 | 680 | 690 | 665 | 667 | 108,000 |
1995/07/17 | 582 | 640 | 580 | 640 | 26,000 |
1995/07/14 | 571 | 582 | 571 | 580 | 13,000 |
1995/07/13 | 580 | 590 | 570 | 570 | 8,000 |
1995/07/12 | 580 | 580 | 580 | 580 | 2,000 |
1995/07/11 | 570 | 570 | 550 | 570 | 15,000 |
1995/07/10 | 570 | 585 | 570 | 575 | 15,000 |
1995/07/07 | 525 | 550 | 525 | 550 | 13,000 |
1995/07/06 | 513 | 520 | 513 | 520 | 2,000 |
1995/07/05 | 511 | 511 | 511 | 511 | 2,000 |
1995/07/04 | 511 | 511 | 511 | 511 | 1,000 |
1995/07/03 | 510 | 510 | 510 | 510 | 1,000 |
1995/06/30 | 530 | 530 | 520 | 520 | 3,000 |
1995/06/29 | 530 | 530 | 520 | 520 | 10,000 |
1995/06/28 | 518 | 529 | 506 | 520 | 9,000 |
1995/06/27 | 535 | 535 | 535 | 535 | 3,000 |
1995/06/26 | 527 | 527 | 527 | 527 | 4,000 |
1995/06/23 | 510 | 510 | 507 | 507 | 3,000 |
1995/06/22 | 520 | 520 | 510 | 520 | 13,000 |
1995/06/21 | 520 | 520 | 520 | 520 | 1,000 |
1995/06/20 | 520 | 520 | 520 | 520 | 3,000 |
1995/06/19 | 520 | 520 | 520 | 520 | 7,000 |
1995/06/16 | 501 | 520 | 500 | 520 | 17,000 |
1995/06/15 | 510 | 510 | 501 | 501 | 9,000 |
1995/06/14 | 510 | 510 | 510 | 510 | 10,000 |
1995/06/13 | 550 | 550 | 540 | 540 | 8,000 |
1995/06/12 | 550 | 555 | 550 | 550 | 22,000 |
1995/06/09 | 560 | 560 | 558 | 558 | 7,000 |
1995/06/08 | 555 | 560 | 555 | 560 | 11,000 |
1995/06/07 | 560 | 561 | 552 | 552 | 6,000 |
1995/06/06 | 594 | 594 | 560 | 560 | 4,000 |
1995/06/05 | 590 | 600 | 590 | 600 | 7,000 |
1995/06/02 | 572 | 590 | 572 | 590 | 6,000 |
1995/06/01 | 559 | 560 | 550 | 552 | 45,000 |
1995/05/31 | 585 | 589 | 550 | 550 | 19,000 |
1995/05/30 | 610 | 610 | 585 | 585 | 24,000 |
1995/05/29 | 622 | 622 | 600 | 600 | 8,000 |
1995/05/25 | 632 | 632 | 632 | 632 | 8,000 |
1995/05/24 | 587 | 592 | 587 | 592 | 4,000 |
1995/05/23 | 585 | 586 | 585 | 586 | 20,000 |
1995/05/22 | 640 | 640 | 620 | 620 | 3,000 |
1995/05/19 | 626 | 644 | 625 | 644 | 9,000 |
1995/05/18 | 626 | 626 | 625 | 625 | 4,000 |
1995/05/17 | 641 | 641 | 625 | 625 | 8,000 |
1995/05/16 | 652 | 652 | 652 | 652 | 1,000 |
1995/05/15 | 652 | 652 | 652 | 652 | 4,000 |
1995/05/12 | 663 | 663 | 661 | 662 | 11,000 |
1995/05/11 | 670 | 670 | 670 | 670 | 2,000 |
1995/05/10 | 690 | 690 | 670 | 670 | 13,000 |
1995/05/09 | 663 | 700 | 663 | 672 | 41,000 |
1995/05/08 | 641 | 641 | 641 | 641 | 2,000 |
1995/05/02 | 651 | 651 | 646 | 646 | 8,000 |
1995/05/01 | 641 | 642 | 641 | 641 | 10,000 |
1995/04/28 | 645 | 648 | 645 | 647 | 4,000 |
1995/04/27 | 660 | 660 | 641 | 641 | 19,000 |
1995/04/26 | 670 | 670 | 660 | 660 | 18,000 |
1995/04/25 | 687 | 688 | 680 | 680 | 8,000 |
1995/04/24 | 687 | 687 | 670 | 670 | 5,000 |
1995/04/21 | 656 | 678 | 656 | 667 | 18,000 |
1995/04/20 | 650 | 651 | 640 | 646 | 14,000 |
1995/04/19 | 650 | 650 | 649 | 650 | 11,000 |
1995/04/18 | 651 | 651 | 650 | 650 | 4,000 |
1995/04/17 | 650 | 650 | 650 | 650 | 7,000 |
1995/04/14 | 670 | 670 | 670 | 670 | 1,000 |
1995/04/13 | 678 | 678 | 660 | 660 | 5,000 |
1995/04/12 | 682 | 689 | 660 | 688 | 11,000 |
1995/04/11 | 671 | 682 | 671 | 682 | 14,000 |
1995/04/10 | 670 | 670 | 661 | 661 | 8,000 |
1995/04/07 | 662 | 670 | 662 | 662 | 3,000 |
1995/04/06 | 681 | 681 | 679 | 680 | 16,000 |
1995/04/05 | 690 | 690 | 671 | 671 | 11,000 |
1995/04/04 | 680 | 680 | 675 | 680 | 13,000 |
1995/04/03 | 690 | 690 | 680 | 680 | 8,000 |
1995/03/31 | 710 | 720 | 700 | 700 | 10,000 |
1995/03/30 | 700 | 700 | 695 | 700 | 9,000 |
1995/03/29 | 710 | 710 | 695 | 695 | 21,000 |
1995/03/28 | 674 | 735 | 674 | 730 | 47,000 |
1995/03/27 | 615 | 660 | 615 | 660 | 46,000 |
1995/03/24 | 601 | 606 | 570 | 605 | 49,000 |
1995/03/23 | 670 | 670 | 625 | 625 | 33,000 |
1995/03/22 | 679 | 680 | 660 | 660 | 23,000 |
1995/03/20 | 681 | 682 | 675 | 680 | 20,000 |
1995/03/17 | 770 | 770 | 729 | 730 | 16,000 |
1995/03/16 | 790 | 790 | 760 | 770 | 14,000 |
1995/03/15 | 797 | 797 | 785 | 790 | 5,000 |
1995/03/14 | 800 | 800 | 800 | 800 | 5,000 |
1995/03/13 | 830 | 830 | 810 | 810 | 21,000 |
1995/03/10 | 830 | 830 | 825 | 825 | 9,000 |
1995/03/09 | 840 | 840 | 827 | 830 | 21,000 |
1995/03/08 | 840 | 840 | 840 | 840 | 10,000 |
1995/03/07 | 840 | 850 | 840 | 850 | 24,000 |
1995/03/06 | 840 | 850 | 840 | 840 | 9,000 |
1995/03/03 | 830 | 845 | 830 | 841 | 17,000 |
1995/03/02 | 805 | 830 | 805 | 830 | 14,000 |
1995/03/01 | 805 | 805 | 802 | 805 | 9,000 |
1995/02/28 | 810 | 820 | 802 | 802 | 22,000 |
1995/02/27 | 829 | 829 | 802 | 802 | 6,000 |
1995/02/24 | 834 | 834 | 830 | 831 | 7,000 |
1995/02/23 | 838 | 840 | 831 | 834 | 9,000 |
1995/02/22 | 836 | 851 | 836 | 838 | 9,000 |
1995/02/21 | 845 | 846 | 830 | 830 | 16,000 |
1995/02/20 | 851 | 851 | 845 | 845 | 24,000 |
1995/02/17 | 850 | 860 | 850 | 851 | 16,000 |
1995/02/16 | 860 | 860 | 851 | 851 | 9,000 |
1995/02/15 | 870 | 870 | 860 | 860 | 7,000 |
1995/02/14 | 885 | 885 | 875 | 875 | 10,000 |
1995/02/13 | 880 | 880 | 870 | 880 | 17,000 |
1995/02/10 | 885 | 890 | 870 | 880 | 18,000 |
1995/02/09 | 871 | 885 | 870 | 885 | 25,000 |
1995/02/08 | 885 | 890 | 865 | 865 | 19,000 |
1995/02/07 | 875 | 890 | 875 | 875 | 46,000 |
1995/02/06 | 880 | 880 | 865 | 865 | 17,000 |
1995/02/03 | 881 | 900 | 869 | 880 | 22,000 |
1995/02/02 | 853 | 885 | 845 | 880 | 15,000 |
1995/02/01 | 839 | 845 | 839 | 843 | 64,000 |
1995/01/31 | 882 | 905 | 880 | 900 | 28,000 |
1995/01/30 | 930 | 930 | 875 | 880 | 35,000 |
1995/01/27 | 970 | 970 | 940 | 940 | 18,000 |
1995/01/26 | 984 | 984 | 950 | 960 | 28,000 |
1995/01/25 | 975 | 985 | 965 | 965 | 59,000 |
1995/01/24 | 901 | 974 | 901 | 965 | 44,000 |
1995/01/23 | 986 | 986 | 911 | 911 | 33,000 |
1995/01/20 | 1,020 | 1,020 | 971 | 980 | 69,000 |
1995/01/19 | 1,040 | 1,050 | 1,000 | 1,020 | 53,000 |
1995/01/18 | 1,100 | 1,120 | 1,080 | 1,100 | 46,000 |
1995/01/17 | 1,130 | 1,160 | 1,100 | 1,120 | 293,000 |
1995/01/13 | 1,100 | 1,120 | 1,090 | 1,110 | 178,000 |
1995/01/12 | 1,110 | 1,150 | 1,110 | 1,110 | 601,000 |
1995/01/11 | 1,020 | 1,120 | 1,010 | 1,080 | 616,000 |
1995/01/10 | 950 | 1,020 | 950 | 1,000 | 150,000 |
1995/01/09 | 955 | 955 | 945 | 950 | 13,000 |
1995/01/06 | 946 | 950 | 945 | 945 | 28,000 |
1995/01/05 | 995 | 1,000 | 980 | 980 | 48,000 |
1995/01/04 | 1,020 | 1,020 | 980 | 990 | 22,000 |