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 |
---|---|---|---|---|---|
1998/12/30 | 330 | 330 | 330 | 330 | 4,000 |
1998/12/29 | 330 | 330 | 320 | 320 | 4,000 |
1998/12/28 | 320 | 320 | 320 | 320 | 3,000 |
1998/12/25 | 302 | 330 | 302 | 325 | 11,000 |
1998/12/24 | 311 | 311 | 301 | 301 | 5,000 |
1998/12/22 | 320 | 320 | 312 | 320 | 8,000 |
1998/12/21 | 320 | 320 | 320 | 320 | 1,000 |
1998/12/18 | 325 | 325 | 320 | 320 | 4,000 |
1998/12/17 | 325 | 325 | 325 | 325 | 18,000 |
1998/12/16 | 331 | 331 | 330 | 330 | 16,000 |
1998/12/15 | 335 | 335 | 331 | 331 | 4,000 |
1998/12/14 | 340 | 340 | 340 | 340 | 6,000 |
1998/12/11 | 340 | 340 | 340 | 340 | 3,000 |
1998/12/09 | 335 | 335 | 335 | 335 | 1,000 |
1998/12/08 | 335 | 344 | 335 | 335 | 5,000 |
1998/12/04 | 345 | 345 | 345 | 345 | 1,000 |
1998/12/03 | 355 | 355 | 350 | 350 | 3,000 |
1998/12/02 | 350 | 355 | 350 | 355 | 18,000 |
1998/12/01 | 350 | 350 | 350 | 350 | 1,000 |
1998/11/30 | 360 | 360 | 350 | 350 | 9,000 |
1998/11/27 | 360 | 360 | 340 | 340 | 7,000 |
1998/11/26 | 325 | 348 | 325 | 348 | 5,000 |
1998/11/25 | 360 | 360 | 350 | 350 | 8,000 |
1998/11/24 | 340 | 342 | 340 | 342 | 6,000 |
1998/11/20 | 340 | 340 | 333 | 333 | 3,000 |
1998/11/19 | 330 | 330 | 330 | 330 | 3,000 |
1998/11/18 | 330 | 330 | 330 | 330 | 2,000 |
1998/11/17 | 320 | 320 | 320 | 320 | 1,000 |
1998/11/16 | 320 | 320 | 320 | 320 | 3,000 |
1998/11/13 | 321 | 321 | 320 | 320 | 7,000 |
1998/11/12 | 336 | 341 | 336 | 341 | 5,000 |
1998/11/11 | 336 | 336 | 336 | 336 | 1,000 |
1998/11/10 | 342 | 342 | 342 | 342 | 5,000 |
1998/11/09 | 320 | 320 | 320 | 320 | 1,000 |
1998/11/06 | 320 | 320 | 320 | 320 | 5,000 |
1998/11/05 | 322 | 322 | 322 | 322 | 1,000 |
1998/11/04 | 316 | 342 | 316 | 342 | 4,000 |
1998/11/02 | 316 | 316 | 315 | 315 | 3,000 |
1998/10/30 | 315 | 315 | 315 | 315 | 2,000 |
1998/10/29 | 311 | 315 | 311 | 315 | 3,000 |
1998/10/28 | 316 | 316 | 311 | 311 | 2,000 |
1998/10/27 | 323 | 323 | 316 | 316 | 4,000 |
1998/10/26 | 328 | 328 | 328 | 328 | 3,000 |
1998/10/23 | 313 | 313 | 313 | 313 | 3,000 |
1998/10/22 | 332 | 332 | 312 | 312 | 12,000 |
1998/10/21 | 301 | 302 | 301 | 302 | 2,000 |
1998/10/20 | 317 | 317 | 300 | 300 | 8,000 |
1998/10/19 | 305 | 305 | 300 | 300 | 5,000 |
1998/10/16 | 300 | 300 | 300 | 300 | 2,000 |
1998/10/15 | 301 | 301 | 300 | 300 | 18,000 |
1998/10/14 | 300 | 301 | 300 | 301 | 7,000 |
1998/10/13 | 302 | 302 | 300 | 300 | 11,000 |
1998/10/12 | 345 | 345 | 345 | 345 | 1,000 |
1998/10/09 | 290 | 315 | 290 | 300 | 5,000 |
1998/10/08 | 305 | 305 | 300 | 300 | 2,000 |
1998/10/07 | 285 | 315 | 285 | 315 | 9,000 |
1998/10/06 | 286 | 286 | 285 | 286 | 8,000 |
1998/10/05 | 300 | 300 | 281 | 281 | 10,000 |
1998/10/02 | 310 | 315 | 310 | 310 | 22,000 |
1998/10/01 | 310 | 319 | 310 | 310 | 13,000 |
1998/09/30 | 320 | 320 | 310 | 310 | 4,000 |
1998/09/29 | 325 | 335 | 325 | 325 | 6,000 |
1998/09/28 | 345 | 345 | 320 | 320 | 5,000 |
1998/09/25 | 335 | 335 | 330 | 335 | 10,000 |
1998/09/24 | 330 | 335 | 330 | 335 | 6,000 |
1998/09/22 | 330 | 330 | 330 | 330 | 3,000 |
1998/09/21 | 336 | 336 | 330 | 330 | 9,000 |
1998/09/18 | 335 | 335 | 335 | 335 | 5,000 |
1998/09/17 | 340 | 340 | 335 | 335 | 3,000 |
1998/09/16 | 350 | 350 | 350 | 350 | 6,000 |
1998/09/14 | 350 | 350 | 350 | 350 | 2,000 |
1998/09/11 | 360 | 360 | 350 | 350 | 6,000 |
1998/09/10 | 360 | 360 | 360 | 360 | 2,000 |
1998/09/09 | 350 | 370 | 350 | 370 | 4,000 |
1998/09/08 | 347 | 350 | 347 | 350 | 3,000 |
1998/09/07 | 322 | 322 | 322 | 322 | 3,000 |
1998/09/04 | 322 | 322 | 322 | 322 | 1,000 |
1998/09/02 | 374 | 374 | 374 | 374 | 1,000 |
1998/09/01 | 325 | 330 | 325 | 330 | 11,000 |
1998/08/31 | 320 | 320 | 320 | 320 | 3,000 |
1998/08/28 | 301 | 320 | 301 | 320 | 20,000 |
1998/08/27 | 381 | 381 | 360 | 360 | 16,000 |
1998/08/26 | 381 | 381 | 381 | 381 | 2,000 |
1998/08/25 | 400 | 400 | 400 | 400 | 2,000 |
1998/08/24 | 381 | 381 | 381 | 381 | 3,000 |
1998/08/21 | 395 | 395 | 381 | 381 | 3,000 |
1998/08/20 | 395 | 395 | 395 | 395 | 3,000 |
1998/08/19 | 370 | 380 | 370 | 380 | 10,000 |
1998/08/18 | 380 | 380 | 375 | 375 | 14,000 |
1998/08/17 | 395 | 395 | 395 | 395 | 2,000 |
1998/08/14 | 400 | 400 | 400 | 400 | 3,000 |
1998/08/13 | 402 | 402 | 402 | 402 | 2,000 |
1998/08/12 | 400 | 402 | 400 | 402 | 7,000 |
1998/08/11 | 420 | 420 | 420 | 420 | 5,000 |
1998/08/10 | 429 | 430 | 428 | 430 | 5,000 |
1998/08/07 | 440 | 440 | 421 | 430 | 6,000 |
1998/08/06 | 440 | 440 | 440 | 440 | 1,000 |
1998/08/05 | 441 | 445 | 425 | 430 | 14,000 |
1998/08/04 | 455 | 455 | 446 | 446 | 5,000 |
1998/08/03 | 460 | 475 | 460 | 475 | 3,000 |
1998/07/31 | 465 | 470 | 462 | 470 | 10,000 |
1998/07/30 | 464 | 470 | 462 | 462 | 13,000 |
1998/07/29 | 465 | 469 | 465 | 469 | 4,000 |
1998/07/28 | 475 | 475 | 460 | 463 | 12,000 |
1998/07/27 | 485 | 485 | 475 | 477 | 14,000 |
1998/07/24 | 485 | 490 | 480 | 490 | 38,000 |
1998/07/23 | 475 | 500 | 470 | 495 | 133,000 |
1998/07/22 | 460 | 470 | 459 | 459 | 76,000 |
1998/07/21 | 450 | 450 | 440 | 450 | 11,000 |
1998/07/17 | 465 | 465 | 450 | 450 | 6,000 |
1998/07/16 | 450 | 469 | 450 | 455 | 19,000 |
1998/07/15 | 440 | 470 | 440 | 470 | 16,000 |
1998/07/14 | 440 | 440 | 430 | 438 | 14,000 |
1998/07/13 | 423 | 430 | 415 | 430 | 11,000 |
1998/07/10 | 440 | 440 | 430 | 430 | 10,000 |
1998/07/09 | 470 | 471 | 440 | 440 | 33,000 |
1998/07/08 | 447 | 480 | 447 | 475 | 137,000 |
1998/07/07 | 432 | 450 | 425 | 445 | 109,000 |
1998/07/06 | 399 | 425 | 399 | 425 | 60,000 |
1998/07/03 | 396 | 398 | 392 | 394 | 9,000 |
1998/07/02 | 391 | 395 | 391 | 395 | 17,000 |
1998/07/01 | 393 | 393 | 388 | 388 | 2,000 |
1998/06/30 | 390 | 398 | 390 | 395 | 20,000 |
1998/06/29 | 390 | 395 | 390 | 395 | 8,000 |
1998/06/26 | 390 | 390 | 385 | 385 | 4,000 |
1998/06/25 | 398 | 398 | 398 | 398 | 3,000 |
1998/06/24 | 389 | 389 | 380 | 380 | 17,000 |
1998/06/23 | 395 | 395 | 395 | 395 | 7,000 |
1998/06/22 | 410 | 410 | 400 | 400 | 24,000 |
1998/06/19 | 381 | 410 | 380 | 410 | 71,000 |
1998/06/18 | 385 | 386 | 380 | 380 | 14,000 |
1998/06/17 | 355 | 400 | 355 | 395 | 46,000 |
1998/06/16 | 350 | 350 | 346 | 346 | 3,000 |
1998/06/15 | 360 | 370 | 360 | 370 | 22,000 |
1998/06/12 | 360 | 360 | 345 | 355 | 19,000 |
1998/06/11 | 370 | 370 | 360 | 360 | 5,000 |
1998/06/10 | 378 | 378 | 370 | 370 | 12,000 |
1998/06/09 | 365 | 380 | 365 | 375 | 10,000 |
1998/06/08 | 365 | 375 | 365 | 375 | 9,000 |
1998/06/05 | 365 | 365 | 350 | 350 | 11,000 |
1998/06/04 | 395 | 397 | 378 | 379 | 21,000 |
1998/06/03 | 396 | 396 | 381 | 396 | 32,000 |
1998/06/02 | 388 | 397 | 386 | 386 | 45,000 |
1998/06/01 | 365 | 380 | 363 | 377 | 28,000 |
1998/05/29 | 360 | 365 | 359 | 361 | 40,000 |
1998/05/28 | 335 | 350 | 332 | 350 | 28,000 |
1998/05/27 | 326 | 340 | 326 | 340 | 18,000 |
1998/05/26 | 325 | 329 | 325 | 325 | 4,000 |
1998/05/25 | 319 | 320 | 319 | 320 | 15,000 |
1998/05/22 | 314 | 314 | 314 | 314 | 1,000 |
1998/05/21 | 300 | 300 | 300 | 300 | 1,000 |
1998/05/20 | 300 | 300 | 300 | 300 | 5,000 |
1998/05/19 | 300 | 300 | 300 | 300 | 1,000 |
1998/05/15 | 308 | 313 | 308 | 312 | 8,000 |
1998/05/14 | 306 | 314 | 300 | 300 | 11,000 |
1998/05/12 | 305 | 305 | 305 | 305 | 9,000 |
1998/05/11 | 305 | 305 | 305 | 305 | 3,000 |
1998/05/08 | 300 | 300 | 300 | 300 | 8,000 |
1998/05/07 | 301 | 301 | 301 | 301 | 1,000 |
1998/05/06 | 315 | 315 | 315 | 315 | 2,000 |
1998/04/30 | 301 | 301 | 300 | 300 | 3,000 |
1998/04/28 | 301 | 315 | 301 | 315 | 11,000 |
1998/04/27 | 310 | 310 | 301 | 301 | 6,000 |
1998/04/24 | 315 | 315 | 315 | 315 | 1,000 |
1998/04/22 | 315 | 315 | 315 | 315 | 1,000 |
1998/04/21 | 301 | 301 | 301 | 301 | 1,000 |
1998/04/20 | 310 | 310 | 310 | 310 | 1,000 |
1998/04/17 | 300 | 300 | 300 | 300 | 2,000 |
1998/04/16 | 315 | 315 | 310 | 310 | 2,000 |
1998/04/13 | 300 | 300 | 300 | 300 | 1,000 |
1998/04/10 | 326 | 326 | 326 | 326 | 5,000 |
1998/04/09 | 296 | 296 | 296 | 296 | 1,000 |
1998/04/08 | 290 | 290 | 285 | 285 | 6,000 |
1998/04/06 | 289 | 290 | 289 | 290 | 11,000 |
1998/04/03 | 285 | 290 | 285 | 290 | 4,000 |
1998/04/02 | 295 | 295 | 290 | 290 | 9,000 |
1998/04/01 | 330 | 330 | 290 | 290 | 3,000 |
1998/03/31 | 335 | 335 | 325 | 325 | 9,000 |
1998/03/30 | 335 | 335 | 335 | 335 | 2,000 |
1998/03/27 | 341 | 341 | 335 | 335 | 4,000 |
1998/03/25 | 336 | 336 | 335 | 335 | 4,000 |
1998/03/24 | 336 | 336 | 335 | 335 | 5,000 |
1998/03/23 | 341 | 341 | 335 | 335 | 6,000 |
1998/03/18 | 341 | 341 | 341 | 341 | 1,000 |
1998/03/17 | 340 | 341 | 340 | 340 | 4,000 |
1998/03/16 | 335 | 335 | 335 | 335 | 1,000 |
1998/03/13 | 340 | 350 | 340 | 350 | 4,000 |
1998/03/12 | 340 | 340 | 340 | 340 | 1,000 |
1998/03/11 | 369 | 369 | 350 | 350 | 8,000 |
1998/03/10 | 350 | 369 | 350 | 354 | 61,000 |
1998/03/09 | 342 | 351 | 342 | 350 | 40,000 |
1998/03/04 | 327 | 327 | 327 | 327 | 1,000 |
1998/03/03 | 313 | 322 | 312 | 322 | 4,000 |
1998/03/02 | 311 | 312 | 311 | 312 | 7,000 |
1998/02/27 | 301 | 306 | 301 | 306 | 10,000 |
1998/02/26 | 300 | 305 | 300 | 301 | 9,000 |
1998/02/25 | 305 | 305 | 305 | 305 | 5,000 |
1998/02/24 | 282 | 282 | 280 | 280 | 12,000 |
1998/02/23 | 300 | 300 | 300 | 300 | 8,000 |
1998/02/20 | 300 | 300 | 300 | 300 | 13,000 |
1998/02/19 | 300 | 300 | 300 | 300 | 3,000 |
1998/02/17 | 305 | 305 | 300 | 300 | 9,000 |
1998/02/16 | 325 | 325 | 325 | 325 | 35,000 |
1998/02/12 | 365 | 365 | 350 | 350 | 11,000 |
1998/02/10 | 360 | 365 | 360 | 365 | 2,000 |
1998/02/09 | 351 | 351 | 351 | 351 | 2,000 |
1998/02/06 | 335 | 340 | 335 | 340 | 11,000 |
1998/02/05 | 330 | 330 | 330 | 330 | 2,000 |
1998/02/04 | 360 | 360 | 360 | 360 | 1,000 |
1998/02/02 | 316 | 316 | 316 | 316 | 2,000 |
1998/01/30 | 345 | 345 | 320 | 320 | 2,000 |
1998/01/29 | 375 | 375 | 355 | 355 | 14,000 |
1998/01/28 | 370 | 370 | 360 | 360 | 70,000 |
1998/01/27 | 334 | 349 | 334 | 349 | 9,000 |
1998/01/23 | 294 | 294 | 294 | 294 | 4,000 |
1998/01/22 | 274 | 294 | 274 | 294 | 6,000 |
1998/01/21 | 273 | 273 | 273 | 273 | 2,000 |
1998/01/20 | 255 | 255 | 255 | 255 | 3,000 |
1998/01/19 | 244 | 244 | 243 | 243 | 3,000 |
1998/01/16 | 240 | 243 | 240 | 243 | 11,000 |
1998/01/14 | 240 | 240 | 240 | 240 | 1,000 |
1998/01/13 | 240 | 240 | 240 | 240 | 1,000 |
1998/01/12 | 240 | 240 | 240 | 240 | 9,000 |
1998/01/07 | 235 | 240 | 235 | 240 | 9,000 |
1998/01/06 | 245 | 245 | 240 | 240 | 6,000 |
1998/01/05 | 242 | 242 | 242 | 242 | 5,000 |