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
1999/12/30 315 315 315 315 1,000
1999/12/29 315 315 315 315 1,000
1999/12/28 343 343 305 305 12,000
1999/12/27 347 347 313 328 9,000
1999/12/24 312 332 312 332 5,000
1999/12/22 327 328 313 313 6,000
1999/12/21 322 322 322 322 8,000
1999/12/16 340 341 340 340 9,000
1999/12/14 350 358 350 358 4,000
1999/12/13 320 340 320 340 5,000
1999/12/10 328 328 320 320 9,000
1999/12/09 336 340 306 306 15,000
1999/12/08 340 345 336 336 7,000
1999/12/07 340 340 340 340 12,000
1999/12/06 340 340 340 340 1,000
1999/12/03 340 345 340 345 3,000
1999/12/02 341 341 341 341 1,000
1999/12/01 341 341 340 340 5,000
1999/11/29 363 363 340 340 7,000
1999/11/25 369 369 369 369 3,000
1999/11/24 350 350 345 345 10,000
1999/11/22 351 351 350 350 5,000
1999/11/19 354 360 354 360 4,000
1999/11/18 359 359 359 359 1,000
1999/11/17 340 340 340 340 6,000
1999/11/16 340 340 340 340 3,000
1999/11/12 345 350 345 350 15,000
1999/11/11 350 350 350 350 11,000
1999/11/10 350 350 350 350 2,000
1999/11/09 350 350 350 350 6,000
1999/11/08 350 351 343 343 12,000
1999/11/05 350 350 350 350 3,000
1999/11/04 351 351 351 351 2,000
1999/11/02 365 365 365 365 1,000
1999/11/01 341 365 341 365 6,000
1999/10/29 332 340 332 340 4,000
1999/10/28 340 340 340 340 4,000
1999/10/27 360 360 350 350 3,000
1999/10/25 370 370 370 370 2,000
1999/10/22 331 331 331 331 10,000
1999/10/21 350 350 350 350 10,000
1999/10/20 350 350 350 350 5,000
1999/10/19 350 350 350 350 2,000
1999/10/18 350 350 345 350 8,000
1999/10/15 350 351 350 351 3,000
1999/10/14 360 360 360 360 2,000
1999/10/13 350 350 350 350 5,000
1999/10/12 350 355 350 350 63,000
1999/10/08 360 375 350 370 23,000
1999/10/07 390 390 390 390 4,000
1999/10/06 395 400 395 400 3,000
1999/10/05 400 400 400 400 2,000
1999/10/04 395 396 395 396 10,000
1999/10/01 399 399 395 395 5,000
1999/09/29 400 400 400 400 1,000
1999/09/28 420 420 395 395 4,000
1999/09/27 420 420 420 420 2,000
1999/09/24 400 400 400 400 3,000
1999/09/22 400 400 400 400 11,000
1999/09/21 404 404 400 400 3,000
1999/09/20 400 404 400 400 19,000
1999/09/17 402 402 400 400 7,000
1999/09/16 407 407 401 402 26,000
1999/09/14 401 406 401 405 18,000
1999/09/13 456 456 450 450 5,000
1999/09/09 479 485 479 480 18,000
1999/09/08 480 480 465 480 54,000
1999/09/07 450 480 450 480 30,000
1999/09/06 455 480 455 480 23,000
1999/09/03 443 480 443 475 44,000
1999/09/01 479 479 478 478 7,000
1999/08/27 480 480 480 480 1,000
1999/08/25 479 479 479 479 2,000
1999/08/24 465 465 465 465 1,000
1999/08/23 446 446 446 446 2,000
1999/08/20 461 461 461 461 4,000
1999/08/19 452 452 452 452 6,000
1999/08/18 459 459 450 450 6,000
1999/08/17 460 460 460 460 3,000
1999/08/13 460 460 460 460 4,000
1999/08/12 460 460 460 460 1,000
1999/08/10 460 460 460 460 1,000
1999/08/09 470 470 470 470 1,000
1999/08/06 495 499 485 485 40,000
1999/08/05 500 500 495 495 35,000
1999/08/04 490 500 490 500 11,000
1999/08/03 500 505 499 505 41,000
1999/08/02 490 500 490 500 28,000
1999/07/30 500 500 490 500 48,000
1999/07/29 500 501 495 495 10,000
1999/07/28 501 505 495 500 14,000
1999/07/27 500 500 495 500 54,000
1999/07/26 490 495 484 495 16,000
1999/07/23 480 490 480 490 35,000
1999/07/22 485 490 485 490 13,000
1999/07/21 499 500 490 500 25,000
1999/07/19 480 499 480 499 14,000
1999/07/16 490 490 490 490 12,000
1999/07/15 480 480 475 480 18,000
1999/07/14 475 480 475 480 36,000
1999/07/13 511 511 460 480 37,000
1999/07/12 490 510 488 501 71,000
1999/07/09 489 490 485 490 18,000
1999/07/08 476 489 476 489 12,000
1999/07/07 480 485 480 485 7,000
1999/07/06 480 489 475 485 15,000
1999/07/05 489 489 476 480 8,000
1999/07/02 475 489 475 489 14,000
1999/07/01 470 490 470 475 15,000
1999/06/30 470 470 470 470 8,000
1999/06/29 475 475 470 475 20,000
1999/06/28 475 475 475 475 4,000
1999/06/25 480 480 475 475 42,000
1999/06/24 478 478 471 475 20,000
1999/06/23 470 478 465 478 21,000
1999/06/22 470 475 470 475 38,000
1999/06/21 481 485 470 480 49,000
1999/06/18 460 470 460 470 20,000
1999/06/17 470 470 460 460 11,000
1999/06/16 460 475 460 471 21,000
1999/06/15 466 480 466 470 80,000
1999/06/14 459 469 459 469 8,000
1999/06/11 453 459 453 459 7,000
1999/06/10 440 450 440 450 22,000
1999/06/09 450 450 450 450 18,000
1999/06/08 450 450 450 450 3,000
1999/06/07 449 450 449 450 8,000
1999/06/04 450 450 450 450 32,000
1999/06/03 455 455 450 450 21,000
1999/06/02 450 450 450 450 2,000
1999/06/01 425 450 425 450 33,000
1999/05/31 445 445 440 440 9,000
1999/05/28 450 450 450 450 5,000
1999/05/27 450 451 450 450 8,000
1999/05/26 440 440 440 440 20,000
1999/05/25 440 441 440 440 5,000
1999/05/24 440 440 440 440 5,000
1999/05/21 440 440 435 440 26,000
1999/05/20 445 450 440 440 15,000
1999/05/19 455 459 450 450 35,000
1999/05/18 445 460 445 455 12,000
1999/05/17 451 459 440 440 31,000
1999/05/14 483 483 460 461 49,000
1999/05/13 508 508 498 498 29,000
1999/05/12 494 520 494 514 98,000
1999/05/11 480 493 480 493 27,000
1999/05/10 470 484 470 484 30,000
1999/05/07 475 479 470 470 17,000
1999/05/06 480 480 475 475 18,000
1999/04/30 475 475 470 471 21,000
1999/04/28 475 480 470 470 40,000
1999/04/27 465 475 465 475 37,000
1999/04/26 470 470 446 460 14,000
1999/04/23 456 470 449 470 13,000
1999/04/22 461 461 452 453 31,000
1999/04/21 455 455 449 449 7,000
1999/04/20 460 461 450 450 11,000
1999/04/19 462 470 461 461 11,000
1999/04/16 473 473 461 461 23,000
1999/04/15 464 485 464 475 58,000
1999/04/14 455 480 455 460 40,000
1999/04/13 445 450 445 447 12,000
1999/04/12 445 450 445 445 12,000
1999/04/09 450 450 440 440 26,000
1999/04/08 445 450 440 450 36,000
1999/04/07 450 455 445 445 22,000
1999/04/06 440 450 440 449 30,000
1999/04/05 434 460 434 450 36,000
1999/04/02 420 420 410 411 11,000
1999/04/01 421 425 420 420 4,000
1999/03/31 415 420 415 420 3,000
1999/03/30 415 420 410 420 15,000
1999/03/29 410 430 410 420 13,000
1999/03/26 416 416 410 410 6,000
1999/03/25 420 420 410 420 19,000
1999/03/24 401 410 401 406 12,000
1999/03/23 380 400 380 400 20,000
1999/03/19 402 407 380 380 36,000
1999/03/18 415 415 400 400 10,000
1999/03/17 410 415 410 410 11,000
1999/03/16 410 410 410 410 8,000
1999/03/15 415 415 415 415 2,000
1999/03/12 420 420 419 419 8,000
1999/03/11 405 405 399 399 43,000
1999/03/10 410 410 408 408 7,000
1999/03/09 411 411 411 411 1,000
1999/03/08 420 420 411 411 5,000
1999/03/05 415 415 415 415 3,000
1999/03/04 420 420 408 410 4,000
1999/03/03 410 427 407 409 8,000
1999/03/02 426 427 417 420 8,000
1999/03/01 426 426 425 425 3,000
1999/02/26 420 425 420 425 7,000
1999/02/25 420 420 418 418 13,000
1999/02/24 409 409 408 408 3,000
1999/02/23 415 424 407 407 24,000
1999/02/22 405 410 405 410 2,000
1999/02/19 410 410 410 410 5,000
1999/02/18 420 420 411 411 4,000
1999/02/17 408 422 408 420 12,000
1999/02/16 408 413 403 403 12,000
1999/02/15 426 426 426 426 5,000
1999/02/12 420 440 420 426 15,000
1999/02/10 422 422 420 420 15,000
1999/02/09 430 430 421 422 15,000
1999/02/08 430 440 427 427 14,000
1999/02/05 430 440 425 435 32,000
1999/02/04 445 470 435 435 115,000
1999/02/03 450 450 415 445 111,000
1999/02/02 420 455 415 455 193,000
1999/02/01 380 380 375 375 4,000
1999/01/29 383 383 365 365 15,000
1999/01/28 382 387 382 387 4,000
1999/01/27 366 382 366 382 14,000
1999/01/26 400 400 391 391 15,000
1999/01/25 386 400 385 400 17,000
1999/01/22 400 400 385 385 8,000
1999/01/21 414 415 390 405 15,000
1999/01/20 416 425 415 415 57,000
1999/01/19 380 415 380 415 78,000
1999/01/18 345 370 345 370 9,000
1999/01/14 350 360 350 355 16,000
1999/01/13 351 355 340 355 24,000
1999/01/12 335 340 335 340 20,000
1999/01/08 320 320 320 320 7,000
1999/01/07 320 320 320 320 3,000
1999/01/06 329 330 329 330 5,000
1999/01/05 330 340 330 340 7,000
1999/01/04 320 320 320 320 1,000

このページの先頭へ