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 |
---|---|---|---|---|---|
1997/12/30 | 242 | 242 | 242 | 242 | 3,000 |
1997/12/29 | 246 | 246 | 241 | 242 | 7,000 |
1997/12/26 | 241 | 241 | 241 | 241 | 1,000 |
1997/12/25 | 255 | 255 | 240 | 240 | 5,000 |
1997/12/24 | 239 | 240 | 239 | 240 | 9,000 |
1997/12/22 | 240 | 240 | 240 | 240 | 20,000 |
1997/12/19 | 250 | 250 | 240 | 240 | 20,000 |
1997/12/18 | 257 | 257 | 255 | 255 | 3,000 |
1997/12/17 | 242 | 247 | 242 | 246 | 9,000 |
1997/12/16 | 247 | 247 | 242 | 242 | 9,000 |
1997/12/12 | 255 | 255 | 240 | 240 | 13,000 |
1997/12/11 | 241 | 241 | 240 | 240 | 4,000 |
1997/12/10 | 246 | 246 | 241 | 241 | 7,000 |
1997/12/09 | 246 | 246 | 240 | 246 | 48,000 |
1997/12/08 | 247 | 248 | 246 | 246 | 15,000 |
1997/12/05 | 270 | 270 | 246 | 246 | 10,000 |
1997/12/04 | 275 | 275 | 275 | 275 | 11,000 |
1997/12/03 | 276 | 276 | 275 | 275 | 5,000 |
1997/12/02 | 286 | 286 | 280 | 280 | 3,000 |
1997/12/01 | 275 | 275 | 275 | 275 | 2,000 |
1997/11/28 | 275 | 275 | 275 | 275 | 16,000 |
1997/11/27 | 275 | 275 | 275 | 275 | 4,000 |
1997/11/25 | 285 | 285 | 285 | 285 | 5,000 |
1997/11/21 | 272 | 275 | 270 | 270 | 15,000 |
1997/11/20 | 276 | 276 | 270 | 270 | 41,000 |
1997/11/19 | 280 | 280 | 275 | 275 | 8,000 |
1997/11/18 | 280 | 280 | 278 | 278 | 36,000 |
1997/11/14 | 272 | 272 | 272 | 272 | 1,000 |
1997/11/13 | 289 | 289 | 271 | 271 | 7,000 |
1997/11/12 | 290 | 290 | 290 | 290 | 1,000 |
1997/11/10 | 292 | 300 | 292 | 300 | 5,000 |
1997/11/06 | 293 | 300 | 293 | 300 | 10,000 |
1997/11/05 | 297 | 297 | 297 | 297 | 1,000 |
1997/10/31 | 295 | 295 | 292 | 292 | 4,000 |
1997/10/30 | 299 | 299 | 298 | 298 | 5,000 |
1997/10/29 | 300 | 300 | 292 | 292 | 2,000 |
1997/10/28 | 308 | 308 | 308 | 308 | 7,000 |
1997/10/27 | 320 | 320 | 320 | 320 | 4,000 |
1997/10/24 | 315 | 320 | 315 | 320 | 2,000 |
1997/10/23 | 320 | 320 | 315 | 315 | 6,000 |
1997/10/21 | 300 | 300 | 300 | 300 | 2,000 |
1997/10/20 | 300 | 301 | 300 | 301 | 3,000 |
1997/10/16 | 291 | 291 | 291 | 291 | 1,000 |
1997/10/15 | 286 | 287 | 286 | 287 | 3,000 |
1997/10/14 | 280 | 280 | 280 | 280 | 4,000 |
1997/10/13 | 285 | 285 | 285 | 285 | 2,000 |
1997/10/09 | 286 | 286 | 286 | 286 | 1,000 |
1997/10/07 | 285 | 290 | 280 | 290 | 16,000 |
1997/10/06 | 285 | 285 | 280 | 280 | 2,000 |
1997/10/03 | 287 | 287 | 285 | 285 | 5,000 |
1997/10/02 | 288 | 288 | 288 | 288 | 1,000 |
1997/10/01 | 290 | 290 | 290 | 290 | 6,000 |
1997/09/30 | 300 | 300 | 290 | 290 | 28,000 |
1997/09/29 | 320 | 320 | 300 | 300 | 14,000 |
1997/09/26 | 320 | 320 | 320 | 320 | 2,000 |
1997/09/25 | 329 | 329 | 320 | 325 | 5,000 |
1997/09/24 | 324 | 324 | 321 | 321 | 6,000 |
1997/09/22 | 324 | 324 | 324 | 324 | 1,000 |
1997/09/19 | 324 | 324 | 324 | 324 | 4,000 |
1997/09/18 | 324 | 324 | 324 | 324 | 2,000 |
1997/09/17 | 323 | 323 | 323 | 323 | 2,000 |
1997/09/12 | 322 | 322 | 322 | 322 | 3,000 |
1997/09/11 | 321 | 321 | 321 | 321 | 6,000 |
1997/09/10 | 331 | 331 | 331 | 331 | 3,000 |
1997/09/09 | 340 | 340 | 340 | 340 | 1,000 |
1997/09/08 | 340 | 350 | 340 | 350 | 4,000 |
1997/09/05 | 330 | 340 | 330 | 340 | 5,000 |
1997/09/04 | 330 | 330 | 330 | 330 | 3,000 |
1997/09/03 | 321 | 324 | 321 | 324 | 9,000 |
1997/09/02 | 320 | 321 | 320 | 321 | 5,000 |
1997/09/01 | 329 | 329 | 328 | 328 | 12,000 |
1997/08/29 | 330 | 330 | 325 | 325 | 2,000 |
1997/08/28 | 330 | 330 | 330 | 330 | 12,000 |
1997/08/27 | 334 | 334 | 330 | 330 | 13,000 |
1997/08/26 | 340 | 343 | 330 | 330 | 6,000 |
1997/08/25 | 343 | 343 | 340 | 340 | 12,000 |
1997/08/22 | 365 | 365 | 340 | 340 | 74,000 |
1997/08/21 | 365 | 365 | 356 | 356 | 3,000 |
1997/08/20 | 370 | 370 | 365 | 365 | 2,000 |
1997/08/19 | 365 | 370 | 365 | 370 | 5,000 |
1997/08/18 | 365 | 365 | 365 | 365 | 4,000 |
1997/08/15 | 362 | 365 | 362 | 365 | 3,000 |
1997/08/13 | 350 | 350 | 350 | 350 | 1,000 |
1997/08/12 | 350 | 350 | 350 | 350 | 7,000 |
1997/08/11 | 355 | 355 | 350 | 350 | 5,000 |
1997/08/08 | 369 | 369 | 355 | 355 | 7,000 |
1997/08/07 | 370 | 370 | 369 | 369 | 5,000 |
1997/08/06 | 371 | 371 | 370 | 370 | 11,000 |
1997/08/05 | 383 | 383 | 371 | 371 | 4,000 |
1997/08/04 | 395 | 395 | 395 | 395 | 5,000 |
1997/07/31 | 385 | 385 | 385 | 385 | 2,000 |
1997/07/30 | 385 | 385 | 385 | 385 | 3,000 |
1997/07/29 | 400 | 400 | 400 | 400 | 17,000 |
1997/07/28 | 401 | 401 | 400 | 400 | 4,000 |
1997/07/25 | 401 | 401 | 401 | 401 | 2,000 |
1997/07/24 | 400 | 400 | 400 | 400 | 6,000 |
1997/07/23 | 415 | 415 | 415 | 415 | 2,000 |
1997/07/18 | 415 | 415 | 415 | 415 | 1,000 |
1997/07/17 | 401 | 415 | 401 | 415 | 4,000 |
1997/07/15 | 402 | 407 | 402 | 407 | 2,000 |
1997/07/14 | 415 | 415 | 402 | 402 | 3,000 |
1997/07/11 | 402 | 402 | 402 | 402 | 1,000 |
1997/07/09 | 425 | 430 | 415 | 415 | 7,000 |
1997/07/07 | 410 | 410 | 400 | 400 | 2,000 |
1997/07/02 | 410 | 410 | 400 | 400 | 26,000 |
1997/07/01 | 429 | 429 | 429 | 429 | 2,000 |
1997/06/27 | 430 | 430 | 430 | 430 | 4,000 |
1997/06/26 | 420 | 423 | 420 | 423 | 3,000 |
1997/06/25 | 419 | 419 | 419 | 419 | 3,000 |
1997/06/24 | 410 | 410 | 405 | 405 | 4,000 |
1997/06/23 | 415 | 415 | 400 | 402 | 43,000 |
1997/06/20 | 435 | 435 | 420 | 420 | 4,000 |
1997/06/18 | 425 | 430 | 424 | 430 | 6,000 |
1997/06/17 | 425 | 430 | 425 | 430 | 4,000 |
1997/06/13 | 430 | 430 | 415 | 415 | 9,000 |
1997/06/12 | 430 | 430 | 430 | 430 | 5,000 |
1997/06/11 | 411 | 411 | 411 | 411 | 1,000 |
1997/06/10 | 415 | 415 | 415 | 415 | 3,000 |
1997/06/09 | 415 | 415 | 415 | 415 | 2,000 |
1997/06/06 | 420 | 420 | 420 | 420 | 5,000 |
1997/06/05 | 435 | 435 | 430 | 430 | 7,000 |
1997/06/04 | 449 | 449 | 435 | 435 | 4,000 |
1997/06/03 | 469 | 469 | 450 | 450 | 5,000 |
1997/06/02 | 475 | 480 | 470 | 470 | 19,000 |
1997/05/30 | 458 | 475 | 458 | 475 | 21,000 |
1997/05/29 | 438 | 460 | 438 | 460 | 26,000 |
1997/05/28 | 449 | 454 | 449 | 450 | 7,000 |
1997/05/27 | 460 | 460 | 448 | 455 | 56,000 |
1997/05/26 | 405 | 410 | 405 | 410 | 9,000 |
1997/05/23 | 405 | 407 | 400 | 400 | 37,000 |
1997/05/22 | 384 | 407 | 384 | 405 | 31,000 |
1997/05/21 | 360 | 370 | 360 | 370 | 7,000 |
1997/05/20 | 358 | 358 | 358 | 358 | 5,000 |
1997/05/19 | 356 | 357 | 352 | 357 | 7,000 |
1997/05/16 | 348 | 357 | 348 | 357 | 11,000 |
1997/05/15 | 347 | 348 | 340 | 342 | 20,000 |
1997/05/14 | 350 | 357 | 350 | 357 | 9,000 |
1997/05/13 | 340 | 354 | 340 | 354 | 6,000 |
1997/05/12 | 341 | 341 | 340 | 340 | 2,000 |
1997/05/09 | 341 | 341 | 340 | 340 | 3,000 |
1997/05/08 | 360 | 360 | 355 | 359 | 6,000 |
1997/05/07 | 355 | 355 | 350 | 350 | 23,000 |
1997/05/06 | 356 | 360 | 356 | 357 | 10,000 |
1997/05/02 | 360 | 360 | 357 | 357 | 5,000 |
1997/05/01 | 356 | 356 | 356 | 356 | 3,000 |
1997/04/30 | 357 | 357 | 355 | 355 | 13,000 |
1997/04/25 | 356 | 356 | 356 | 356 | 8,000 |
1997/04/24 | 349 | 349 | 349 | 349 | 6,000 |
1997/04/23 | 375 | 381 | 370 | 370 | 34,000 |
1997/04/22 | 381 | 381 | 380 | 380 | 11,000 |
1997/04/21 | 350 | 350 | 350 | 350 | 2,000 |
1997/04/18 | 331 | 340 | 325 | 340 | 12,000 |
1997/04/17 | 314 | 325 | 314 | 320 | 11,000 |
1997/04/16 | 281 | 304 | 281 | 304 | 12,000 |
1997/04/15 | 277 | 280 | 275 | 280 | 10,000 |
1997/04/14 | 272 | 272 | 271 | 272 | 5,000 |
1997/04/11 | 290 | 290 | 262 | 262 | 24,000 |
1997/04/10 | 300 | 300 | 295 | 295 | 15,000 |
1997/04/09 | 330 | 330 | 317 | 317 | 10,000 |
1997/04/08 | 340 | 340 | 340 | 340 | 12,000 |
1997/04/07 | 350 | 350 | 350 | 350 | 3,000 |
1997/04/04 | 370 | 370 | 370 | 370 | 6,000 |
1997/04/03 | 372 | 385 | 370 | 385 | 14,000 |
1997/04/02 | 372 | 372 | 372 | 372 | 2,000 |
1997/03/28 | 379 | 379 | 372 | 372 | 8,000 |
1997/03/27 | 390 | 390 | 380 | 380 | 4,000 |
1997/03/26 | 370 | 373 | 370 | 373 | 16,000 |
1997/03/25 | 390 | 390 | 389 | 389 | 8,000 |
1997/03/24 | 372 | 388 | 372 | 388 | 3,000 |
1997/03/21 | 388 | 388 | 388 | 388 | 3,000 |
1997/03/19 | 374 | 374 | 374 | 374 | 1,000 |
1997/03/18 | 390 | 390 | 374 | 374 | 4,000 |
1997/03/17 | 390 | 390 | 390 | 390 | 5,000 |
1997/03/14 | 371 | 371 | 371 | 371 | 1,000 |
1997/03/13 | 372 | 375 | 372 | 372 | 16,000 |
1997/03/12 | 390 | 390 | 370 | 370 | 9,000 |
1997/03/11 | 390 | 390 | 388 | 388 | 14,000 |
1997/03/07 | 392 | 395 | 392 | 392 | 7,000 |
1997/03/06 | 395 | 395 | 395 | 395 | 5,000 |
1997/03/05 | 400 | 400 | 400 | 400 | 1,000 |
1997/03/04 | 400 | 400 | 400 | 400 | 1,000 |
1997/03/03 | 395 | 401 | 395 | 401 | 4,000 |
1997/02/28 | 401 | 401 | 395 | 395 | 14,000 |
1997/02/27 | 410 | 410 | 400 | 400 | 5,000 |
1997/02/26 | 390 | 395 | 390 | 395 | 15,000 |
1997/02/25 | 390 | 390 | 390 | 390 | 25,000 |
1997/02/24 | 390 | 395 | 390 | 390 | 22,000 |
1997/02/21 | 395 | 395 | 390 | 390 | 67,000 |
1997/02/20 | 414 | 415 | 390 | 390 | 115,000 |
1997/02/19 | 415 | 415 | 415 | 415 | 2,000 |
1997/02/18 | 414 | 415 | 414 | 415 | 2,000 |
1997/02/17 | 410 | 414 | 410 | 414 | 9,000 |
1997/02/14 | 415 | 415 | 410 | 410 | 5,000 |
1997/02/13 | 415 | 415 | 410 | 410 | 9,000 |
1997/02/12 | 419 | 420 | 410 | 410 | 10,000 |
1997/02/10 | 421 | 421 | 420 | 420 | 6,000 |
1997/02/07 | 423 | 423 | 422 | 422 | 3,000 |
1997/02/06 | 421 | 421 | 421 | 421 | 2,000 |
1997/02/05 | 420 | 420 | 420 | 420 | 6,000 |
1997/02/04 | 417 | 418 | 417 | 418 | 3,000 |
1997/02/03 | 416 | 416 | 415 | 415 | 8,000 |
1997/01/31 | 417 | 417 | 415 | 415 | 5,000 |
1997/01/30 | 416 | 416 | 415 | 415 | 5,000 |
1997/01/28 | 415 | 415 | 415 | 415 | 5,000 |
1997/01/27 | 450 | 450 | 450 | 450 | 3,000 |
1997/01/24 | 445 | 445 | 445 | 445 | 3,000 |
1997/01/23 | 445 | 446 | 445 | 446 | 2,000 |
1997/01/22 | 445 | 445 | 445 | 445 | 2,000 |
1997/01/21 | 446 | 446 | 445 | 445 | 3,000 |
1997/01/20 | 445 | 445 | 445 | 445 | 8,000 |
1997/01/17 | 446 | 446 | 446 | 446 | 3,000 |
1997/01/16 | 441 | 441 | 441 | 441 | 2,000 |
1997/01/14 | 416 | 426 | 416 | 426 | 4,000 |
1997/01/13 | 410 | 410 | 409 | 409 | 3,000 |
1997/01/10 | 440 | 440 | 430 | 430 | 11,000 |
1997/01/09 | 451 | 451 | 450 | 450 | 14,000 |
1997/01/08 | 465 | 465 | 465 | 465 | 1,000 |
1997/01/07 | 475 | 475 | 475 | 475 | 5,000 |
1997/01/06 | 450 | 450 | 450 | 450 | 4,000 |