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 |
---|---|---|---|---|---|
2007/12/28 | 225 | 225 | 225 | 225 | 4,000 |
2007/12/27 | 225 | 225 | 225 | 225 | 2,000 |
2007/12/26 | 221 | 221 | 220 | 220 | 5,000 |
2007/12/25 | 226 | 226 | 221 | 221 | 20,000 |
2007/12/21 | 221 | 226 | 217 | 226 | 14,000 |
2007/12/20 | 222 | 222 | 222 | 222 | 4,000 |
2007/12/19 | 220 | 220 | 215 | 215 | 9,000 |
2007/12/18 | 222 | 224 | 222 | 224 | 8,000 |
2007/12/17 | 222 | 223 | 222 | 222 | 14,000 |
2007/12/14 | 227 | 227 | 220 | 223 | 6,000 |
2007/12/13 | 230 | 230 | 227 | 227 | 10,000 |
2007/12/12 | 231 | 231 | 228 | 229 | 16,000 |
2007/12/11 | 231 | 233 | 230 | 230 | 21,000 |
2007/12/10 | 234 | 234 | 232 | 233 | 6,000 |
2007/12/07 | 237 | 237 | 233 | 233 | 17,000 |
2007/12/06 | 239 | 239 | 235 | 235 | 12,000 |
2007/12/05 | 235 | 235 | 235 | 235 | 6,000 |
2007/12/04 | 240 | 240 | 235 | 235 | 3,000 |
2007/12/03 | 243 | 243 | 240 | 240 | 12,000 |
2007/11/30 | 230 | 240 | 230 | 240 | 6,000 |
2007/11/29 | 233 | 240 | 233 | 240 | 20,000 |
2007/11/28 | 234 | 234 | 234 | 234 | 7,000 |
2007/11/27 | 229 | 230 | 229 | 229 | 30,000 |
2007/11/26 | 258 | 258 | 233 | 233 | 5,000 |
2007/11/22 | 227 | 227 | 227 | 227 | 8,000 |
2007/11/21 | 227 | 231 | 226 | 227 | 10,000 |
2007/11/20 | 240 | 240 | 225 | 225 | 10,000 |
2007/11/19 | 244 | 244 | 240 | 240 | 14,000 |
2007/11/16 | 244 | 245 | 230 | 230 | 26,000 |
2007/11/15 | 241 | 249 | 241 | 245 | 23,000 |
2007/11/14 | 260 | 264 | 260 | 261 | 14,000 |
2007/11/12 | 275 | 277 | 273 | 273 | 5,000 |
2007/11/09 | 278 | 278 | 276 | 276 | 7,000 |
2007/11/07 | 300 | 300 | 290 | 290 | 11,000 |
2007/10/31 | 301 | 301 | 301 | 301 | 3,000 |
2007/10/30 | 305 | 305 | 305 | 305 | 1,000 |
2007/10/29 | 310 | 310 | 310 | 310 | 2,000 |
2007/10/26 | 309 | 310 | 309 | 310 | 3,000 |
2007/10/25 | 314 | 314 | 314 | 314 | 5,000 |
2007/10/24 | 306 | 316 | 306 | 316 | 3,000 |
2007/10/15 | 317 | 317 | 317 | 317 | 1,000 |
2007/10/11 | 323 | 323 | 323 | 323 | 2,000 |
2007/10/10 | 313 | 320 | 313 | 320 | 7,000 |
2007/10/09 | 310 | 317 | 310 | 317 | 7,000 |
2007/10/05 | 317 | 317 | 315 | 315 | 8,000 |
2007/10/04 | 311 | 311 | 311 | 311 | 2,000 |
2007/10/03 | 315 | 315 | 315 | 315 | 8,000 |
2007/10/02 | 313 | 313 | 313 | 313 | 2,000 |
2007/10/01 | 314 | 315 | 313 | 313 | 11,000 |
2007/09/28 | 315 | 315 | 315 | 315 | 2,000 |
2007/09/26 | 304 | 304 | 304 | 304 | 4,000 |
2007/09/25 | 315 | 315 | 304 | 304 | 4,000 |
2007/09/21 | 310 | 310 | 305 | 305 | 3,000 |
2007/09/20 | 315 | 315 | 315 | 315 | 1,000 |
2007/09/19 | 315 | 315 | 315 | 315 | 5,000 |
2007/09/18 | 310 | 310 | 310 | 310 | 3,000 |
2007/09/14 | 310 | 310 | 310 | 310 | 1,000 |
2007/09/13 | 310 | 312 | 310 | 312 | 2,000 |
2007/09/12 | 310 | 310 | 310 | 310 | 1,000 |
2007/09/11 | 309 | 313 | 309 | 313 | 5,000 |
2007/09/10 | 310 | 310 | 307 | 307 | 3,000 |
2007/09/07 | 310 | 310 | 310 | 310 | 2,000 |
2007/09/06 | 306 | 310 | 306 | 310 | 6,000 |
2007/09/05 | 320 | 320 | 320 | 320 | 2,000 |
2007/09/03 | 318 | 318 | 318 | 318 | 1,000 |
2007/08/31 | 320 | 325 | 320 | 325 | 9,000 |
2007/08/28 | 320 | 320 | 320 | 320 | 2,000 |
2007/08/27 | 314 | 314 | 310 | 310 | 6,000 |
2007/08/24 | 309 | 309 | 309 | 309 | 2,000 |
2007/08/23 | 309 | 309 | 309 | 309 | 15,000 |
2007/08/22 | 309 | 309 | 304 | 309 | 28,000 |
2007/08/21 | 323 | 329 | 306 | 306 | 16,000 |
2007/08/20 | 321 | 321 | 321 | 321 | 1,000 |
2007/08/17 | 323 | 330 | 320 | 320 | 11,000 |
2007/08/16 | 325 | 339 | 322 | 339 | 21,000 |
2007/08/15 | 334 | 334 | 325 | 325 | 4,000 |
2007/08/14 | 333 | 333 | 333 | 333 | 1,000 |
2007/08/13 | 328 | 330 | 328 | 329 | 9,000 |
2007/08/10 | 326 | 330 | 326 | 329 | 7,000 |
2007/08/09 | 330 | 330 | 326 | 326 | 6,000 |
2007/08/07 | 323 | 330 | 323 | 330 | 12,000 |
2007/08/06 | 322 | 335 | 322 | 327 | 7,000 |
2007/08/03 | 331 | 331 | 331 | 331 | 1,000 |
2007/08/02 | 335 | 335 | 330 | 330 | 11,000 |
2007/08/01 | 335 | 340 | 335 | 338 | 12,000 |
2007/07/31 | 325 | 325 | 320 | 320 | 3,000 |
2007/07/30 | 325 | 325 | 325 | 325 | 1,000 |
2007/07/27 | 325 | 330 | 315 | 320 | 16,000 |
2007/07/26 | 327 | 327 | 327 | 327 | 9,000 |
2007/07/25 | 330 | 330 | 328 | 330 | 6,000 |
2007/07/24 | 330 | 330 | 330 | 330 | 2,000 |
2007/07/23 | 330 | 339 | 330 | 339 | 3,000 |
2007/07/20 | 331 | 331 | 331 | 331 | 3,000 |
2007/07/19 | 331 | 331 | 330 | 330 | 6,000 |
2007/07/18 | 335 | 335 | 335 | 335 | 1,000 |
2007/07/17 | 340 | 340 | 340 | 340 | 4,000 |
2007/07/13 | 331 | 339 | 331 | 339 | 4,000 |
2007/07/12 | 338 | 338 | 338 | 338 | 4,000 |
2007/07/11 | 328 | 338 | 328 | 338 | 20,000 |
2007/07/10 | 329 | 334 | 329 | 334 | 2,000 |
2007/07/09 | 330 | 334 | 330 | 334 | 12,000 |
2007/07/06 | 328 | 329 | 324 | 329 | 4,000 |
2007/07/05 | 330 | 330 | 330 | 330 | 1,000 |
2007/07/04 | 330 | 330 | 330 | 330 | 5,000 |
2007/07/03 | 330 | 330 | 330 | 330 | 2,000 |
2007/07/02 | 330 | 335 | 330 | 330 | 22,000 |
2007/06/29 | 330 | 330 | 330 | 330 | 4,000 |
2007/06/28 | 328 | 330 | 327 | 330 | 6,000 |
2007/06/27 | 325 | 326 | 325 | 326 | 3,000 |
2007/06/26 | 325 | 330 | 325 | 330 | 4,000 |
2007/06/25 | 334 | 334 | 325 | 325 | 5,000 |
2007/06/22 | 340 | 340 | 328 | 335 | 9,000 |
2007/06/21 | 340 | 343 | 340 | 343 | 9,000 |
2007/06/20 | 344 | 345 | 339 | 345 | 27,000 |
2007/06/19 | 337 | 345 | 337 | 340 | 15,000 |
2007/06/18 | 319 | 330 | 319 | 330 | 26,000 |
2007/06/15 | 320 | 320 | 315 | 320 | 20,000 |
2007/06/14 | 328 | 330 | 326 | 327 | 13,000 |
2007/06/13 | 334 | 334 | 330 | 330 | 11,000 |
2007/06/12 | 340 | 340 | 335 | 335 | 52,000 |
2007/06/11 | 341 | 341 | 339 | 340 | 11,000 |
2007/06/08 | 341 | 341 | 337 | 340 | 73,000 |
2007/06/07 | 341 | 341 | 338 | 341 | 68,000 |
2007/06/06 | 341 | 343 | 341 | 341 | 27,000 |
2007/06/05 | 342 | 343 | 342 | 342 | 39,000 |
2007/06/04 | 341 | 345 | 340 | 342 | 38,000 |
2007/06/01 | 348 | 350 | 346 | 346 | 51,000 |
2007/05/31 | 345 | 352 | 344 | 349 | 104,000 |
2007/05/30 | 346 | 349 | 345 | 347 | 122,000 |
2007/05/29 | 343 | 346 | 343 | 345 | 51,000 |
2007/05/28 | 344 | 344 | 341 | 343 | 28,000 |
2007/05/25 | 343 | 347 | 342 | 346 | 25,000 |
2007/05/24 | 340 | 349 | 340 | 346 | 38,000 |
2007/05/23 | 342 | 345 | 342 | 345 | 45,000 |
2007/05/22 | 346 | 349 | 340 | 340 | 83,000 |
2007/05/21 | 355 | 355 | 345 | 350 | 280,000 |
2007/05/18 | 310 | 310 | 305 | 305 | 6,000 |
2007/05/17 | 299 | 309 | 299 | 309 | 6,000 |
2007/05/16 | 305 | 305 | 300 | 303 | 5,000 |
2007/05/15 | 310 | 310 | 310 | 310 | 1,000 |
2007/05/14 | 306 | 314 | 306 | 314 | 12,000 |
2007/05/11 | 312 | 312 | 306 | 306 | 10,000 |
2007/05/10 | 313 | 313 | 313 | 313 | 3,000 |
2007/05/09 | 312 | 316 | 312 | 316 | 4,000 |
2007/05/08 | 312 | 312 | 312 | 312 | 1,000 |
2007/05/07 | 316 | 316 | 312 | 312 | 7,000 |
2007/05/02 | 317 | 317 | 311 | 311 | 7,000 |
2007/05/01 | 319 | 319 | 315 | 317 | 15,000 |
2007/04/27 | 310 | 315 | 307 | 309 | 22,000 |
2007/04/26 | 302 | 305 | 302 | 305 | 10,000 |
2007/04/25 | 309 | 309 | 304 | 308 | 8,000 |
2007/04/24 | 309 | 309 | 309 | 309 | 12,000 |
2007/04/23 | 309 | 309 | 309 | 309 | 5,000 |
2007/04/20 | 310 | 310 | 308 | 309 | 8,000 |
2007/04/19 | 309 | 309 | 309 | 309 | 3,000 |
2007/04/18 | 308 | 309 | 303 | 309 | 12,000 |
2007/04/17 | 306 | 308 | 306 | 308 | 6,000 |
2007/04/16 | 305 | 306 | 305 | 306 | 3,000 |
2007/04/13 | 305 | 306 | 302 | 304 | 8,000 |
2007/04/12 | 300 | 305 | 300 | 305 | 15,000 |
2007/04/11 | 304 | 306 | 300 | 300 | 21,000 |
2007/04/10 | 305 | 307 | 303 | 303 | 12,000 |
2007/04/09 | 310 | 310 | 305 | 305 | 6,000 |
2007/04/06 | 315 | 315 | 306 | 306 | 12,000 |
2007/04/05 | 316 | 316 | 313 | 313 | 6,000 |
2007/04/04 | 316 | 316 | 315 | 315 | 3,000 |
2007/04/03 | 316 | 316 | 316 | 316 | 5,000 |
2007/04/02 | 322 | 324 | 320 | 320 | 11,000 |
2007/03/30 | 320 | 320 | 319 | 320 | 14,000 |
2007/03/29 | 325 | 325 | 320 | 320 | 6,000 |
2007/03/28 | 334 | 334 | 329 | 329 | 7,000 |
2007/03/27 | 323 | 331 | 317 | 331 | 21,000 |
2007/03/26 | 332 | 338 | 332 | 338 | 19,000 |
2007/03/23 | 334 | 334 | 330 | 332 | 11,000 |
2007/03/22 | 325 | 333 | 325 | 333 | 8,000 |
2007/03/20 | 320 | 325 | 320 | 325 | 26,000 |
2007/03/19 | 308 | 317 | 308 | 315 | 15,000 |
2007/03/16 | 313 | 313 | 307 | 307 | 7,000 |
2007/03/15 | 316 | 316 | 311 | 312 | 11,000 |
2007/03/14 | 309 | 309 | 306 | 308 | 3,000 |
2007/03/13 | 316 | 316 | 314 | 314 | 4,000 |
2007/03/12 | 316 | 317 | 315 | 315 | 14,000 |
2007/03/09 | 323 | 323 | 316 | 316 | 8,000 |
2007/03/08 | 314 | 316 | 310 | 316 | 15,000 |
2007/03/07 | 315 | 316 | 309 | 315 | 12,000 |
2007/03/06 | 310 | 319 | 306 | 306 | 26,000 |
2007/03/05 | 309 | 309 | 305 | 308 | 29,000 |
2007/03/02 | 309 | 312 | 309 | 309 | 15,000 |
2007/03/01 | 311 | 320 | 309 | 309 | 23,000 |
2007/02/28 | 297 | 310 | 290 | 308 | 42,000 |
2007/02/27 | 331 | 331 | 321 | 322 | 23,000 |
2007/02/26 | 339 | 339 | 320 | 329 | 36,000 |
2007/02/23 | 330 | 340 | 330 | 340 | 35,000 |
2007/02/22 | 327 | 340 | 325 | 330 | 66,000 |
2007/02/21 | 313 | 325 | 313 | 322 | 44,000 |
2007/02/20 | 311 | 311 | 308 | 310 | 17,000 |
2007/02/19 | 303 | 309 | 303 | 306 | 28,000 |
2007/02/16 | 298 | 302 | 298 | 302 | 29,000 |
2007/02/15 | 297 | 298 | 297 | 298 | 14,000 |
2007/02/14 | 293 | 298 | 293 | 297 | 27,000 |
2007/02/13 | 294 | 294 | 291 | 294 | 5,000 |
2007/02/09 | 292 | 292 | 292 | 292 | 12,000 |
2007/02/08 | 293 | 293 | 292 | 292 | 11,000 |
2007/02/07 | 293 | 293 | 292 | 293 | 12,000 |
2007/02/06 | 291 | 291 | 290 | 291 | 6,000 |
2007/02/05 | 293 | 294 | 290 | 293 | 34,000 |
2007/02/02 | 292 | 294 | 290 | 294 | 61,000 |
2007/02/01 | 288 | 290 | 286 | 290 | 88,000 |
2007/01/31 | 284 | 287 | 282 | 287 | 55,000 |
2007/01/30 | 282 | 283 | 281 | 281 | 81,000 |
2007/01/29 | 286 | 286 | 282 | 284 | 27,000 |
2007/01/26 | 283 | 286 | 281 | 281 | 40,000 |
2007/01/25 | 284 | 284 | 282 | 282 | 16,000 |
2007/01/24 | 285 | 285 | 283 | 283 | 34,000 |
2007/01/23 | 286 | 293 | 281 | 286 | 118,000 |
2007/01/22 | 289 | 290 | 284 | 284 | 22,000 |
2007/01/19 | 281 | 281 | 279 | 279 | 25,000 |
2007/01/18 | 278 | 280 | 278 | 279 | 25,000 |
2007/01/17 | 277 | 278 | 275 | 277 | 18,000 |
2007/01/16 | 273 | 279 | 273 | 277 | 48,000 |
2007/01/15 | 278 | 278 | 274 | 276 | 61,000 |
2007/01/12 | 280 | 280 | 278 | 279 | 22,000 |
2007/01/11 | 286 | 286 | 279 | 280 | 45,000 |
2007/01/10 | 286 | 287 | 283 | 283 | 48,000 |
2007/01/09 | 285 | 286 | 284 | 285 | 35,000 |
2007/01/05 | 293 | 293 | 285 | 285 | 44,000 |
2007/01/04 | 291 | 294 | 291 | 294 | 2,000 |