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 |
---|---|---|---|---|---|
2009/12/30 | 672 | 676 | 670 | 670 | 17,000 |
2009/12/29 | 667 | 675 | 667 | 672 | 37,000 |
2009/12/28 | 676 | 676 | 666 | 666 | 39,000 |
2009/12/25 | 675 | 675 | 664 | 670 | 18,000 |
2009/12/24 | 674 | 674 | 660 | 668 | 20,000 |
2009/12/22 | 678 | 683 | 665 | 677 | 18,000 |
2009/12/21 | 672 | 687 | 670 | 676 | 24,000 |
2009/12/18 | 655 | 675 | 655 | 670 | 53,000 |
2009/12/17 | 654 | 655 | 647 | 655 | 21,000 |
2009/12/16 | 650 | 654 | 647 | 654 | 7,000 |
2009/12/15 | 646 | 654 | 640 | 654 | 45,000 |
2009/12/14 | 646 | 650 | 635 | 642 | 29,000 |
2009/12/11 | 650 | 656 | 642 | 646 | 14,000 |
2009/12/10 | 640 | 644 | 636 | 640 | 22,000 |
2009/12/09 | 641 | 650 | 640 | 643 | 25,000 |
2009/12/08 | 652 | 655 | 640 | 650 | 41,000 |
2009/12/07 | 659 | 665 | 658 | 660 | 9,000 |
2009/12/04 | 663 | 669 | 657 | 669 | 17,000 |
2009/12/03 | 670 | 675 | 667 | 674 | 9,000 |
2009/12/02 | 660 | 672 | 655 | 672 | 14,000 |
2009/12/01 | 638 | 660 | 635 | 660 | 49,000 |
2009/11/30 | 629 | 647 | 629 | 645 | 19,000 |
2009/11/27 | 627 | 627 | 611 | 624 | 52,000 |
2009/11/26 | 660 | 660 | 630 | 637 | 71,000 |
2009/11/25 | 668 | 668 | 656 | 656 | 31,000 |
2009/11/24 | 671 | 675 | 660 | 668 | 32,000 |
2009/11/20 | 650 | 676 | 650 | 671 | 40,000 |
2009/11/19 | 671 | 671 | 656 | 660 | 40,000 |
2009/11/18 | 681 | 681 | 651 | 661 | 74,000 |
2009/11/17 | 698 | 698 | 672 | 672 | 89,000 |
2009/11/16 | 685 | 695 | 685 | 690 | 61,000 |
2009/11/13 | 684 | 687 | 675 | 684 | 73,000 |
2009/11/12 | 704 | 704 | 670 | 686 | 126,000 |
2009/11/11 | 710 | 712 | 706 | 708 | 61,000 |
2009/11/10 | 711 | 714 | 705 | 710 | 73,000 |
2009/11/09 | 699 | 713 | 694 | 710 | 64,000 |
2009/11/06 | 690 | 694 | 685 | 694 | 106,000 |
2009/11/05 | 677 | 688 | 675 | 680 | 104,000 |
2009/11/04 | 672 | 683 | 646 | 675 | 225,000 |
2009/11/02 | 700 | 717 | 672 | 691 | 220,000 |
2009/10/30 | 743 | 769 | 738 | 760 | 137,000 |
2009/10/29 | 725 | 740 | 722 | 740 | 48,000 |
2009/10/28 | 718 | 746 | 715 | 740 | 46,000 |
2009/10/27 | 725 | 725 | 720 | 721 | 15,000 |
2009/10/26 | 723 | 730 | 723 | 730 | 17,000 |
2009/10/23 | 739 | 745 | 725 | 730 | 48,000 |
2009/10/22 | 717 | 738 | 708 | 738 | 83,000 |
2009/10/21 | 737 | 737 | 706 | 717 | 102,000 |
2009/10/20 | 738 | 745 | 735 | 739 | 42,000 |
2009/10/19 | 734 | 738 | 722 | 732 | 89,000 |
2009/10/16 | 763 | 763 | 727 | 739 | 103,000 |
2009/10/15 | 770 | 775 | 762 | 762 | 32,000 |
2009/10/14 | 765 | 777 | 761 | 769 | 79,000 |
2009/10/13 | 780 | 785 | 761 | 775 | 72,000 |
2009/10/09 | 752 | 793 | 752 | 775 | 181,000 |
2009/10/08 | 727 | 754 | 726 | 744 | 109,000 |
2009/10/07 | 715 | 729 | 710 | 727 | 78,000 |
2009/10/06 | 715 | 716 | 688 | 714 | 82,000 |
2009/10/05 | 691 | 713 | 691 | 700 | 76,000 |
2009/10/02 | 700 | 704 | 685 | 700 | 161,000 |
2009/10/01 | 720 | 730 | 700 | 705 | 143,000 |
2009/09/30 | 694 | 726 | 694 | 721 | 138,000 |
2009/09/29 | 690 | 697 | 681 | 695 | 116,000 |
2009/09/28 | 650 | 690 | 648 | 685 | 141,000 |
2009/09/25 | 652 | 653 | 647 | 651 | 47,000 |
2009/09/24 | 642 | 663 | 638 | 653 | 42,000 |
2009/09/18 | 642 | 648 | 624 | 646 | 69,000 |
2009/09/17 | 666 | 666 | 645 | 650 | 104,000 |
2009/09/16 | 636 | 672 | 636 | 668 | 283,000 |
2009/09/15 | 632 | 638 | 620 | 632 | 85,000 |
2009/09/14 | 635 | 649 | 624 | 628 | 154,000 |
2009/09/11 | 630 | 630 | 615 | 630 | 120,000 |
2009/09/10 | 617 | 635 | 613 | 627 | 371,000 |
2009/09/09 | 590 | 609 | 578 | 607 | 111,000 |
2009/09/08 | 600 | 600 | 587 | 591 | 67,000 |
2009/09/07 | 575 | 600 | 567 | 599 | 177,000 |
2009/09/04 | 558 | 565 | 552 | 557 | 40,000 |
2009/09/03 | 556 | 562 | 555 | 555 | 52,000 |
2009/09/02 | 562 | 562 | 558 | 559 | 55,000 |
2009/09/01 | 565 | 570 | 559 | 567 | 57,000 |
2009/08/31 | 571 | 575 | 562 | 565 | 48,000 |
2009/08/28 | 565 | 574 | 565 | 571 | 74,000 |
2009/08/27 | 570 | 570 | 564 | 565 | 57,000 |
2009/08/26 | 575 | 576 | 570 | 575 | 44,000 |
2009/08/25 | 579 | 579 | 566 | 576 | 49,000 |
2009/08/24 | 575 | 583 | 574 | 579 | 47,000 |
2009/08/21 | 599 | 599 | 556 | 580 | 196,000 |
2009/08/20 | 599 | 600 | 592 | 597 | 59,000 |
2009/08/19 | 590 | 597 | 586 | 594 | 43,000 |
2009/08/18 | 590 | 599 | 582 | 587 | 79,000 |
2009/08/17 | 610 | 612 | 593 | 600 | 138,000 |
2009/08/14 | 603 | 621 | 603 | 610 | 222,000 |
2009/08/13 | 584 | 613 | 584 | 613 | 301,000 |
2009/08/12 | 550 | 575 | 545 | 571 | 169,000 |
2009/08/11 | 538 | 566 | 531 | 556 | 273,000 |
2009/08/10 | 548 | 549 | 531 | 531 | 148,000 |
2009/08/07 | 555 | 555 | 546 | 549 | 101,000 |
2009/08/06 | 547 | 556 | 544 | 553 | 156,000 |
2009/08/05 | 579 | 584 | 540 | 557 | 757,000 |
2009/08/04 | 559 | 559 | 559 | 559 | 116,000 |
2009/07/31 | 398 | 404 | 394 | 399 | 85,000 |
2009/07/30 | 390 | 395 | 388 | 395 | 69,000 |
2009/07/29 | 371 | 388 | 371 | 385 | 78,000 |
2009/07/28 | 370 | 371 | 365 | 366 | 40,000 |
2009/07/27 | 359 | 370 | 357 | 370 | 100,000 |
2009/07/24 | 349 | 350 | 349 | 349 | 14,000 |
2009/07/23 | 351 | 351 | 348 | 349 | 12,000 |
2009/07/22 | 343 | 350 | 343 | 346 | 22,000 |
2009/07/21 | 351 | 355 | 350 | 350 | 43,000 |
2009/07/17 | 340 | 340 | 340 | 340 | 5,000 |
2009/07/16 | 345 | 345 | 340 | 341 | 7,000 |
2009/07/15 | 341 | 344 | 337 | 341 | 8,000 |
2009/07/14 | 343 | 345 | 341 | 341 | 3,000 |
2009/07/13 | 347 | 347 | 340 | 340 | 11,000 |
2009/07/10 | 343 | 346 | 342 | 342 | 13,000 |
2009/07/09 | 341 | 346 | 340 | 343 | 15,000 |
2009/07/08 | 343 | 344 | 340 | 343 | 18,000 |
2009/07/07 | 347 | 351 | 345 | 350 | 7,000 |
2009/07/06 | 346 | 346 | 343 | 345 | 14,000 |
2009/07/03 | 347 | 347 | 345 | 347 | 16,000 |
2009/07/02 | 351 | 353 | 349 | 350 | 16,000 |
2009/07/01 | 351 | 352 | 348 | 352 | 16,000 |
2009/06/30 | 350 | 354 | 345 | 347 | 21,000 |
2009/06/29 | 352 | 356 | 347 | 348 | 18,000 |
2009/06/26 | 356 | 357 | 346 | 352 | 30,000 |
2009/06/25 | 352 | 357 | 352 | 357 | 16,000 |
2009/06/24 | 353 | 353 | 352 | 352 | 5,000 |
2009/06/23 | 350 | 353 | 346 | 353 | 11,000 |
2009/06/22 | 353 | 356 | 350 | 355 | 36,000 |
2009/06/19 | 352 | 352 | 350 | 351 | 12,000 |
2009/06/18 | 355 | 355 | 344 | 345 | 13,000 |
2009/06/17 | 351 | 353 | 348 | 353 | 8,000 |
2009/06/16 | 343 | 350 | 343 | 350 | 20,000 |
2009/06/15 | 351 | 360 | 351 | 353 | 37,000 |
2009/06/12 | 353 | 353 | 348 | 348 | 19,000 |
2009/06/11 | 354 | 365 | 343 | 343 | 71,000 |
2009/06/10 | 345 | 350 | 345 | 350 | 44,000 |
2009/06/09 | 346 | 346 | 340 | 344 | 14,000 |
2009/06/08 | 341 | 347 | 341 | 343 | 28,000 |
2009/06/05 | 341 | 345 | 341 | 344 | 23,000 |
2009/06/04 | 337 | 343 | 337 | 340 | 10,000 |
2009/06/03 | 340 | 341 | 338 | 338 | 14,000 |
2009/06/02 | 341 | 344 | 335 | 335 | 23,000 |
2009/06/01 | 342 | 344 | 341 | 341 | 22,000 |
2009/05/29 | 341 | 345 | 341 | 341 | 24,000 |
2009/05/28 | 345 | 345 | 337 | 340 | 9,000 |
2009/05/27 | 345 | 346 | 343 | 346 | 16,000 |
2009/05/26 | 335 | 347 | 335 | 342 | 35,000 |
2009/05/25 | 341 | 341 | 335 | 335 | 17,000 |
2009/05/22 | 332 | 337 | 331 | 331 | 17,000 |
2009/05/21 | 341 | 344 | 335 | 335 | 23,000 |
2009/05/20 | 346 | 346 | 340 | 340 | 30,000 |
2009/05/19 | 340 | 347 | 330 | 344 | 49,000 |
2009/05/18 | 333 | 333 | 322 | 331 | 44,000 |
2009/05/15 | 347 | 347 | 336 | 340 | 96,000 |
2009/05/14 | 340 | 350 | 337 | 348 | 263,000 |
2009/05/13 | 300 | 301 | 295 | 295 | 10,000 |
2009/05/12 | 298 | 298 | 296 | 298 | 9,000 |
2009/05/11 | 301 | 304 | 300 | 300 | 21,000 |
2009/05/08 | 302 | 305 | 298 | 299 | 11,000 |
2009/05/07 | 300 | 310 | 300 | 300 | 30,000 |
2009/05/01 | 308 | 308 | 299 | 299 | 25,000 |
2009/04/30 | 303 | 320 | 303 | 309 | 28,000 |
2009/04/28 | 297 | 305 | 296 | 296 | 31,000 |
2009/04/27 | 295 | 295 | 293 | 293 | 11,000 |
2009/04/24 | 295 | 295 | 290 | 293 | 31,000 |
2009/04/23 | 296 | 296 | 293 | 296 | 7,000 |
2009/04/22 | 299 | 300 | 296 | 297 | 42,000 |
2009/04/21 | 298 | 300 | 297 | 300 | 16,000 |
2009/04/20 | 300 | 300 | 298 | 300 | 10,000 |
2009/04/17 | 301 | 301 | 298 | 300 | 14,000 |
2009/04/16 | 300 | 300 | 298 | 300 | 28,000 |
2009/04/15 | 300 | 301 | 299 | 299 | 20,000 |
2009/04/14 | 303 | 304 | 299 | 299 | 20,000 |
2009/04/13 | 301 | 304 | 300 | 304 | 9,000 |
2009/04/10 | 300 | 304 | 295 | 302 | 36,000 |
2009/04/09 | 298 | 300 | 297 | 300 | 16,000 |
2009/04/08 | 297 | 297 | 292 | 297 | 30,000 |
2009/04/07 | 304 | 304 | 300 | 302 | 10,000 |
2009/04/06 | 310 | 310 | 295 | 303 | 68,000 |
2009/04/03 | 315 | 318 | 308 | 312 | 18,000 |
2009/04/02 | 310 | 311 | 307 | 307 | 14,000 |
2009/04/01 | 306 | 308 | 303 | 306 | 11,000 |
2009/03/31 | 305 | 305 | 301 | 304 | 15,000 |
2009/03/30 | 321 | 321 | 304 | 305 | 25,000 |
2009/03/27 | 318 | 329 | 318 | 323 | 31,000 |
2009/03/26 | 329 | 329 | 315 | 317 | 37,000 |
2009/03/25 | 336 | 344 | 336 | 339 | 14,000 |
2009/03/24 | 349 | 349 | 333 | 336 | 22,000 |
2009/03/23 | 306 | 327 | 306 | 325 | 36,000 |
2009/03/19 | 308 | 309 | 304 | 305 | 22,000 |
2009/03/18 | 309 | 315 | 306 | 306 | 12,000 |
2009/03/17 | 295 | 310 | 295 | 303 | 19,000 |
2009/03/16 | 297 | 304 | 296 | 298 | 21,000 |
2009/03/13 | 288 | 291 | 288 | 291 | 15,000 |
2009/03/12 | 285 | 288 | 285 | 287 | 12,000 |
2009/03/11 | 287 | 289 | 279 | 280 | 34,000 |
2009/03/10 | 287 | 287 | 280 | 285 | 23,000 |
2009/03/09 | 288 | 291 | 287 | 287 | 10,000 |
2009/03/06 | 295 | 296 | 290 | 291 | 18,000 |
2009/03/05 | 305 | 306 | 298 | 301 | 15,000 |
2009/03/04 | 306 | 306 | 300 | 300 | 15,000 |
2009/03/03 | 296 | 301 | 292 | 301 | 10,000 |
2009/03/02 | 288 | 301 | 286 | 297 | 21,000 |
2009/02/27 | 304 | 304 | 291 | 294 | 32,000 |
2009/02/26 | 307 | 307 | 295 | 299 | 11,000 |
2009/02/25 | 305 | 305 | 300 | 302 | 12,000 |
2009/02/24 | 292 | 295 | 292 | 295 | 10,000 |
2009/02/23 | 301 | 305 | 290 | 305 | 50,000 |
2009/02/20 | 328 | 328 | 310 | 316 | 31,000 |
2009/02/19 | 333 | 333 | 326 | 330 | 20,000 |
2009/02/18 | 340 | 342 | 333 | 333 | 20,000 |
2009/02/17 | 358 | 358 | 350 | 350 | 8,000 |
2009/02/16 | 360 | 360 | 350 | 358 | 16,000 |
2009/02/13 | 335 | 350 | 335 | 350 | 12,000 |
2009/02/12 | 340 | 340 | 329 | 335 | 45,000 |
2009/02/10 | 359 | 359 | 344 | 345 | 35,000 |
2009/02/09 | 365 | 369 | 357 | 359 | 30,000 |
2009/02/06 | 355 | 359 | 351 | 356 | 33,000 |
2009/02/05 | 374 | 374 | 357 | 357 | 39,000 |
2009/02/04 | 374 | 377 | 360 | 376 | 62,000 |
2009/02/03 | 386 | 386 | 370 | 373 | 79,000 |
2009/02/02 | 405 | 410 | 385 | 392 | 185,000 |
2009/01/30 | 388 | 393 | 383 | 393 | 26,000 |
2009/01/29 | 392 | 392 | 385 | 385 | 15,000 |
2009/01/28 | 380 | 389 | 378 | 387 | 35,000 |
2009/01/27 | 376 | 380 | 374 | 380 | 14,000 |
2009/01/26 | 380 | 380 | 375 | 375 | 14,000 |
2009/01/23 | 379 | 380 | 375 | 380 | 10,000 |
2009/01/22 | 380 | 383 | 376 | 383 | 6,000 |
2009/01/21 | 375 | 385 | 375 | 380 | 12,000 |
2009/01/20 | 394 | 394 | 372 | 389 | 31,000 |
2009/01/19 | 399 | 400 | 393 | 395 | 12,000 |
2009/01/16 | 390 | 394 | 385 | 394 | 14,000 |
2009/01/15 | 388 | 393 | 388 | 393 | 29,000 |
2009/01/14 | 383 | 390 | 383 | 384 | 17,000 |
2009/01/13 | 390 | 390 | 385 | 388 | 48,000 |
2009/01/09 | 382 | 389 | 382 | 388 | 24,000 |
2009/01/08 | 382 | 389 | 381 | 381 | 25,000 |
2009/01/07 | 389 | 399 | 386 | 386 | 52,000 |
2009/01/06 | 367 | 385 | 366 | 380 | 88,000 |
2009/01/05 | 372 | 372 | 365 | 367 | 20,000 |