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 |
---|---|---|---|---|---|
2012/12/28 | 319 | 321 | 319 | 321 | 5,000 |
2012/12/27 | 319 | 319 | 319 | 319 | 9,000 |
2012/12/26 | 320 | 320 | 320 | 320 | 1,000 |
2012/12/25 | 317 | 317 | 317 | 317 | 12,000 |
2012/12/21 | 324 | 324 | 317 | 317 | 5,000 |
2012/12/20 | 320 | 320 | 317 | 320 | 3,000 |
2012/12/19 | 318 | 318 | 316 | 317 | 7,000 |
2012/12/18 | 318 | 318 | 317 | 318 | 5,000 |
2012/12/17 | 325 | 325 | 319 | 320 | 9,000 |
2012/12/14 | 320 | 320 | 320 | 320 | 7,000 |
2012/12/13 | 322 | 322 | 322 | 322 | 3,000 |
2012/12/12 | 327 | 327 | 321 | 321 | 6,000 |
2012/12/11 | 319 | 327 | 319 | 327 | 2,000 |
2012/12/07 | 323 | 323 | 323 | 323 | 1,000 |
2012/12/04 | 314 | 326 | 314 | 326 | 12,000 |
2012/12/03 | 314 | 314 | 314 | 314 | 1,000 |
2012/11/29 | 319 | 319 | 318 | 318 | 4,000 |
2012/11/28 | 323 | 323 | 319 | 323 | 6,000 |
2012/11/27 | 318 | 318 | 318 | 318 | 1,000 |
2012/11/26 | 318 | 318 | 318 | 318 | 1,000 |
2012/11/22 | 318 | 318 | 318 | 318 | 1,000 |
2012/11/20 | 314 | 314 | 314 | 314 | 1,000 |
2012/11/19 | 314 | 318 | 314 | 318 | 2,000 |
2012/11/16 | 314 | 314 | 314 | 314 | 1,000 |
2012/11/15 | 314 | 314 | 314 | 314 | 3,000 |
2012/11/14 | 315 | 315 | 314 | 314 | 3,000 |
2012/11/09 | 316 | 319 | 315 | 319 | 3,000 |
2012/11/08 | 318 | 319 | 316 | 316 | 9,000 |
2012/11/07 | 319 | 319 | 319 | 319 | 2,000 |
2012/11/06 | 320 | 320 | 319 | 319 | 2,000 |
2012/11/02 | 321 | 321 | 318 | 318 | 3,000 |
2012/10/31 | 329 | 329 | 329 | 329 | 1,000 |
2012/10/30 | 324 | 324 | 324 | 324 | 1,000 |
2012/10/29 | 324 | 324 | 324 | 324 | 1,000 |
2012/10/25 | 320 | 320 | 320 | 320 | 2,000 |
2012/10/24 | 320 | 320 | 320 | 320 | 1,000 |
2012/10/23 | 320 | 320 | 320 | 320 | 1,000 |
2012/10/17 | 329 | 329 | 325 | 325 | 3,000 |
2012/10/16 | 330 | 330 | 330 | 330 | 1,000 |
2012/10/15 | 312 | 340 | 312 | 337 | 9,000 |
2012/10/11 | 312 | 312 | 312 | 312 | 1,000 |
2012/10/10 | 314 | 314 | 314 | 314 | 1,000 |
2012/10/05 | 314 | 314 | 314 | 314 | 1,000 |
2012/10/04 | 314 | 314 | 314 | 314 | 1,000 |
2012/10/03 | 312 | 312 | 312 | 312 | 1,000 |
2012/10/02 | 307 | 312 | 307 | 312 | 10,000 |
2012/10/01 | 312 | 312 | 311 | 311 | 6,000 |
2012/09/28 | 315 | 315 | 309 | 309 | 4,000 |
2012/09/26 | 315 | 315 | 309 | 309 | 3,000 |
2012/09/25 | 316 | 316 | 316 | 316 | 1,000 |
2012/09/24 | 313 | 313 | 313 | 313 | 2,000 |
2012/09/20 | 315 | 315 | 315 | 315 | 1,000 |
2012/09/19 | 315 | 315 | 315 | 315 | 1,000 |
2012/09/18 | 315 | 315 | 315 | 315 | 1,000 |
2012/09/14 | 314 | 315 | 314 | 315 | 6,000 |
2012/09/12 | 315 | 322 | 315 | 322 | 2,000 |
2012/09/05 | 315 | 323 | 315 | 323 | 2,000 |
2012/09/03 | 327 | 327 | 323 | 323 | 2,000 |
2012/08/30 | 330 | 330 | 330 | 330 | 1,000 |
2012/08/29 | 332 | 332 | 323 | 323 | 3,000 |
2012/08/28 | 341 | 341 | 333 | 333 | 3,000 |
2012/08/27 | 349 | 349 | 349 | 349 | 2,000 |
2012/08/22 | 335 | 335 | 333 | 333 | 2,000 |
2012/08/20 | 333 | 339 | 333 | 339 | 2,000 |
2012/08/17 | 331 | 331 | 331 | 331 | 1,000 |
2012/08/10 | 336 | 339 | 335 | 339 | 3,000 |
2012/08/08 | 340 | 340 | 340 | 340 | 1,000 |
2012/08/06 | 338 | 338 | 338 | 338 | 1,000 |
2012/08/03 | 340 | 340 | 340 | 340 | 1,000 |
2012/08/02 | 340 | 340 | 340 | 340 | 1,000 |
2012/08/01 | 340 | 340 | 340 | 340 | 1,000 |
2012/07/31 | 340 | 340 | 340 | 340 | 1,000 |
2012/07/30 | 339 | 340 | 339 | 340 | 2,000 |
2012/07/27 | 339 | 339 | 339 | 339 | 1,000 |
2012/07/26 | 338 | 340 | 338 | 340 | 2,000 |
2012/07/25 | 341 | 341 | 341 | 341 | 2,000 |
2012/07/24 | 341 | 341 | 341 | 341 | 5,000 |
2012/07/23 | 349 | 349 | 341 | 341 | 2,000 |
2012/07/20 | 350 | 350 | 350 | 350 | 1,000 |
2012/07/18 | 351 | 351 | 351 | 351 | 1,000 |
2012/07/17 | 341 | 351 | 337 | 351 | 8,000 |
2012/07/12 | 347 | 347 | 347 | 347 | 1,000 |
2012/07/11 | 355 | 355 | 342 | 342 | 3,000 |
2012/07/10 | 348 | 348 | 348 | 348 | 1,000 |
2012/07/09 | 336 | 336 | 336 | 336 | 2,000 |
2012/07/06 | 349 | 349 | 343 | 343 | 4,000 |
2012/07/05 | 349 | 349 | 349 | 349 | 2,000 |
2012/07/04 | 351 | 353 | 351 | 352 | 3,000 |
2012/07/03 | 362 | 362 | 362 | 362 | 1,000 |
2012/06/29 | 362 | 362 | 362 | 362 | 1,000 |
2012/06/28 | 370 | 370 | 370 | 370 | 11,000 |
2012/06/27 | 367 | 367 | 367 | 367 | 1,000 |
2012/06/26 | 367 | 367 | 367 | 367 | 1,000 |
2012/06/25 | 367 | 367 | 367 | 367 | 2,000 |
2012/06/22 | 360 | 360 | 360 | 360 | 1,000 |
2012/06/21 | 360 | 360 | 360 | 360 | 1,000 |
2012/06/19 | 368 | 368 | 368 | 368 | 1,000 |
2012/06/18 | 368 | 368 | 368 | 368 | 1,000 |
2012/06/13 | 365 | 365 | 365 | 365 | 1,000 |
2012/06/12 | 358 | 364 | 358 | 364 | 3,000 |
2012/06/07 | 342 | 342 | 342 | 342 | 1,000 |
2012/06/06 | 346 | 360 | 344 | 350 | 5,000 |
2012/05/31 | 370 | 370 | 370 | 370 | 1,000 |
2012/05/30 | 370 | 370 | 370 | 370 | 1,000 |
2012/05/29 | 370 | 370 | 370 | 370 | 2,000 |
2012/05/28 | 371 | 371 | 371 | 371 | 1,000 |
2012/05/25 | 350 | 355 | 350 | 355 | 3,000 |
2012/05/23 | 351 | 351 | 351 | 351 | 1,000 |
2012/05/22 | 349 | 349 | 349 | 349 | 1,000 |
2012/05/21 | 341 | 341 | 341 | 341 | 1,000 |
2012/05/18 | 334 | 334 | 333 | 333 | 2,000 |
2012/05/16 | 333 | 333 | 333 | 333 | 2,000 |
2012/05/15 | 333 | 333 | 333 | 333 | 1,000 |
2012/05/14 | 335 | 335 | 330 | 330 | 3,000 |
2012/05/09 | 350 | 350 | 336 | 336 | 5,000 |
2012/05/07 | 352 | 352 | 351 | 351 | 4,000 |
2012/05/02 | 368 | 368 | 368 | 368 | 1,000 |
2012/05/01 | 393 | 393 | 368 | 368 | 6,000 |
2012/04/27 | 350 | 377 | 350 | 377 | 19,000 |
2012/04/26 | 348 | 348 | 348 | 348 | 1,000 |
2012/04/25 | 347 | 347 | 347 | 347 | 4,000 |
2012/04/24 | 347 | 347 | 347 | 347 | 1,000 |
2012/04/19 | 343 | 345 | 343 | 345 | 3,000 |
2012/04/17 | 343 | 343 | 343 | 343 | 1,000 |
2012/04/16 | 343 | 343 | 343 | 343 | 2,000 |
2012/04/12 | 343 | 343 | 343 | 343 | 2,000 |
2012/04/11 | 343 | 343 | 343 | 343 | 3,000 |
2012/04/10 | 343 | 348 | 340 | 348 | 4,000 |
2012/04/09 | 340 | 345 | 337 | 339 | 10,000 |
2012/04/05 | 343 | 343 | 343 | 343 | 1,000 |
2012/04/04 | 343 | 343 | 343 | 343 | 5,000 |
2012/04/03 | 346 | 346 | 343 | 343 | 6,000 |
2012/03/30 | 345 | 345 | 345 | 345 | 1,000 |
2012/03/29 | 350 | 350 | 350 | 350 | 2,000 |
2012/03/28 | 349 | 350 | 349 | 350 | 4,000 |
2012/03/27 | 346 | 346 | 346 | 346 | 1,000 |
2012/03/26 | 343 | 346 | 343 | 346 | 2,000 |
2012/03/23 | 344 | 344 | 343 | 343 | 3,000 |
2012/03/22 | 349 | 349 | 349 | 349 | 1,000 |
2012/03/21 | 350 | 350 | 350 | 350 | 2,000 |
2012/03/19 | 349 | 349 | 349 | 349 | 1,000 |
2012/03/16 | 342 | 345 | 342 | 345 | 3,000 |
2012/03/15 | 345 | 345 | 345 | 345 | 2,000 |
2012/03/13 | 350 | 350 | 341 | 346 | 6,000 |
2012/03/12 | 357 | 357 | 357 | 357 | 3,000 |
2012/03/09 | 357 | 357 | 357 | 357 | 1,000 |
2012/03/07 | 343 | 349 | 343 | 349 | 2,000 |
2012/03/05 | 351 | 351 | 351 | 351 | 1,000 |
2012/03/02 | 352 | 352 | 352 | 352 | 1,000 |
2012/02/29 | 343 | 344 | 343 | 344 | 6,000 |
2012/02/27 | 360 | 360 | 359 | 359 | 3,000 |
2012/02/24 | 353 | 353 | 353 | 353 | 1,000 |
2012/02/21 | 341 | 345 | 341 | 345 | 5,000 |
2012/02/20 | 337 | 337 | 335 | 335 | 4,000 |
2012/02/17 | 330 | 337 | 330 | 337 | 2,000 |
2012/02/16 | 324 | 324 | 324 | 324 | 1,000 |
2012/02/15 | 323 | 323 | 323 | 323 | 3,000 |
2012/02/09 | 340 | 340 | 339 | 339 | 8,000 |
2012/02/07 | 333 | 338 | 333 | 338 | 4,000 |
2012/02/06 | 330 | 333 | 330 | 333 | 7,000 |
2012/02/02 | 323 | 323 | 323 | 323 | 1,000 |
2012/02/01 | 320 | 323 | 320 | 323 | 3,000 |
2012/01/30 | 325 | 325 | 325 | 325 | 1,000 |
2012/01/27 | 321 | 321 | 321 | 321 | 2,000 |
2012/01/26 | 323 | 323 | 323 | 323 | 1,000 |
2012/01/25 | 322 | 325 | 322 | 324 | 3,000 |
2012/01/23 | 322 | 322 | 322 | 322 | 1,000 |
2012/01/20 | 317 | 320 | 317 | 320 | 6,000 |
2012/01/19 | 318 | 318 | 318 | 318 | 2,000 |
2012/01/18 | 316 | 316 | 316 | 316 | 20,000 |
2012/01/17 | 317 | 320 | 316 | 316 | 5,000 |
2012/01/16 | 321 | 321 | 321 | 321 | 1,000 |
2012/01/13 | 317 | 318 | 317 | 318 | 3,000 |
2012/01/11 | 320 | 320 | 317 | 317 | 3,000 |
2012/01/06 | 320 | 320 | 320 | 320 | 1,000 |
2012/01/05 | 320 | 320 | 320 | 320 | 1,000 |
2012/01/04 | 326 | 326 | 326 | 326 | 1,000 |