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 |
---|---|---|---|---|---|
2013/12/30 | 357 | 358 | 355 | 358 | 14,000 |
2013/12/27 | 358 | 358 | 355 | 355 | 8,000 |
2013/12/26 | 340 | 358 | 340 | 358 | 23,000 |
2013/12/25 | 349 | 349 | 336 | 340 | 56,000 |
2013/12/24 | 351 | 352 | 350 | 350 | 19,000 |
2013/12/20 | 356 | 356 | 351 | 351 | 20,000 |
2013/12/19 | 354 | 358 | 353 | 353 | 27,000 |
2013/12/18 | 361 | 361 | 354 | 354 | 41,000 |
2013/12/17 | 363 | 364 | 360 | 360 | 15,000 |
2013/12/16 | 365 | 367 | 363 | 363 | 5,000 |
2013/12/13 | 364 | 369 | 364 | 369 | 3,000 |
2013/12/12 | 367 | 369 | 365 | 369 | 7,000 |
2013/12/11 | 364 | 367 | 361 | 367 | 15,000 |
2013/12/10 | 367 | 367 | 365 | 367 | 8,000 |
2013/12/09 | 368 | 368 | 368 | 368 | 5,000 |
2013/12/06 | 370 | 370 | 368 | 368 | 3,000 |
2013/12/05 | 369 | 370 | 368 | 370 | 4,000 |
2013/12/04 | 370 | 370 | 369 | 369 | 2,000 |
2013/12/03 | 375 | 375 | 371 | 372 | 8,000 |
2013/12/02 | 373 | 373 | 370 | 373 | 11,000 |
2013/11/28 | 372 | 373 | 371 | 373 | 10,000 |
2013/11/27 | 375 | 375 | 375 | 375 | 1,000 |
2013/11/26 | 377 | 377 | 374 | 374 | 2,000 |
2013/11/25 | 379 | 379 | 372 | 373 | 6,000 |
2013/11/22 | 371 | 380 | 371 | 375 | 25,000 |
2013/11/21 | 372 | 374 | 371 | 371 | 8,000 |
2013/11/20 | 372 | 372 | 372 | 372 | 2,000 |
2013/11/19 | 369 | 369 | 368 | 369 | 8,000 |
2013/11/18 | 372 | 375 | 367 | 367 | 14,000 |
2013/11/15 | 364 | 368 | 364 | 368 | 9,000 |
2013/11/14 | 364 | 364 | 361 | 362 | 4,000 |
2013/11/13 | 360 | 361 | 360 | 361 | 4,000 |
2013/11/12 | 357 | 360 | 357 | 360 | 7,000 |
2013/11/11 | 360 | 361 | 356 | 358 | 9,000 |
2013/11/08 | 358 | 360 | 357 | 357 | 11,000 |
2013/11/07 | 363 | 363 | 359 | 359 | 10,000 |
2013/11/06 | 360 | 363 | 357 | 363 | 23,000 |
2013/11/05 | 360 | 362 | 358 | 360 | 18,000 |
2013/11/01 | 374 | 374 | 367 | 370 | 27,000 |
2013/10/31 | 378 | 385 | 375 | 375 | 30,000 |
2013/10/30 | 375 | 375 | 375 | 375 | 1,000 |
2013/10/29 | 375 | 375 | 375 | 375 | 1,000 |
2013/10/28 | 380 | 380 | 372 | 372 | 14,000 |
2013/10/25 | 378 | 380 | 374 | 379 | 17,000 |
2013/10/24 | 371 | 371 | 370 | 370 | 8,000 |
2013/10/23 | 375 | 375 | 370 | 371 | 21,000 |
2013/10/22 | 371 | 373 | 371 | 371 | 5,000 |
2013/10/21 | 370 | 373 | 369 | 369 | 17,000 |
2013/10/18 | 373 | 373 | 366 | 368 | 7,000 |
2013/10/17 | 372 | 372 | 372 | 372 | 4,000 |
2013/10/16 | 372 | 372 | 363 | 371 | 25,000 |
2013/10/15 | 375 | 375 | 375 | 375 | 5,000 |
2013/10/11 | 375 | 375 | 375 | 375 | 4,000 |
2013/10/10 | 375 | 376 | 373 | 373 | 11,000 |
2013/10/09 | 380 | 380 | 377 | 377 | 2,000 |
2013/10/08 | 379 | 379 | 379 | 379 | 1,000 |
2013/10/04 | 379 | 379 | 379 | 379 | 2,000 |
2013/10/03 | 381 | 381 | 380 | 380 | 2,000 |
2013/10/02 | 382 | 382 | 380 | 380 | 2,000 |
2013/10/01 | 385 | 385 | 385 | 385 | 1,000 |
2013/09/30 | 385 | 385 | 385 | 385 | 1,000 |
2013/09/27 | 380 | 384 | 380 | 384 | 5,000 |
2013/09/26 | 380 | 380 | 380 | 380 | 2,000 |
2013/09/24 | 382 | 384 | 381 | 381 | 11,000 |
2013/09/20 | 381 | 381 | 380 | 381 | 10,000 |
2013/09/19 | 385 | 385 | 379 | 379 | 10,000 |
2013/09/18 | 383 | 384 | 383 | 384 | 6,000 |
2013/09/17 | 379 | 382 | 378 | 382 | 12,000 |
2013/09/13 | 381 | 381 | 376 | 378 | 16,000 |
2013/09/12 | 380 | 382 | 379 | 380 | 11,000 |
2013/09/11 | 387 | 387 | 380 | 380 | 17,000 |
2013/09/10 | 383 | 383 | 376 | 378 | 11,000 |
2013/09/09 | 380 | 380 | 376 | 376 | 7,000 |
2013/09/06 | 380 | 380 | 380 | 380 | 1,000 |
2013/09/05 | 380 | 382 | 379 | 381 | 6,000 |
2013/09/04 | 380 | 380 | 377 | 379 | 3,000 |
2013/09/03 | 377 | 377 | 377 | 377 | 1,000 |
2013/09/02 | 378 | 378 | 378 | 378 | 1,000 |
2013/08/30 | 381 | 381 | 376 | 376 | 4,000 |
2013/08/27 | 389 | 389 | 389 | 389 | 3,000 |
2013/08/26 | 388 | 388 | 388 | 388 | 1,000 |
2013/08/23 | 381 | 381 | 381 | 381 | 1,000 |
2013/08/16 | 387 | 387 | 387 | 387 | 1,000 |
2013/08/14 | 385 | 385 | 385 | 385 | 1,000 |
2013/08/13 | 389 | 389 | 389 | 389 | 3,000 |
2013/08/12 | 385 | 385 | 380 | 384 | 3,000 |
2013/08/09 | 385 | 385 | 380 | 380 | 4,000 |
2013/08/07 | 389 | 389 | 385 | 385 | 5,000 |
2013/08/06 | 389 | 389 | 389 | 389 | 3,000 |
2013/08/05 | 376 | 390 | 376 | 390 | 7,000 |
2013/08/02 | 392 | 392 | 375 | 376 | 14,000 |
2013/08/01 | 386 | 392 | 386 | 392 | 5,000 |
2013/07/31 | 370 | 370 | 370 | 370 | 1,000 |
2013/07/29 | 377 | 377 | 370 | 370 | 5,000 |
2013/07/26 | 370 | 370 | 370 | 370 | 3,000 |
2013/07/25 | 378 | 378 | 378 | 378 | 2,000 |
2013/07/19 | 376 | 378 | 376 | 378 | 2,000 |
2013/07/18 | 372 | 372 | 372 | 372 | 2,000 |
2013/07/17 | 372 | 372 | 372 | 372 | 2,000 |
2013/07/16 | 376 | 376 | 376 | 376 | 1,000 |
2013/07/12 | 371 | 375 | 368 | 368 | 7,000 |
2013/07/11 | 371 | 371 | 369 | 369 | 3,000 |
2013/07/10 | 367 | 370 | 367 | 370 | 4,000 |
2013/07/09 | 363 | 371 | 360 | 371 | 8,000 |
2013/07/08 | 368 | 368 | 364 | 364 | 5,000 |
2013/07/05 | 368 | 369 | 368 | 369 | 3,000 |
2013/07/04 | 369 | 369 | 367 | 367 | 4,000 |
2013/07/03 | 365 | 366 | 365 | 365 | 5,000 |
2013/07/02 | 368 | 369 | 364 | 366 | 7,000 |
2013/06/28 | 360 | 361 | 360 | 361 | 3,000 |
2013/06/27 | 361 | 361 | 360 | 360 | 8,000 |
2013/06/26 | 365 | 365 | 360 | 360 | 18,000 |
2013/06/25 | 363 | 363 | 363 | 363 | 3,000 |
2013/06/21 | 364 | 364 | 363 | 363 | 3,000 |
2013/06/20 | 370 | 370 | 365 | 365 | 3,000 |
2013/06/19 | 365 | 373 | 365 | 373 | 2,000 |
2013/06/18 | 370 | 370 | 370 | 370 | 3,000 |
2013/06/17 | 358 | 369 | 358 | 369 | 4,000 |
2013/06/13 | 355 | 359 | 352 | 359 | 4,000 |
2013/06/12 | 362 | 362 | 355 | 357 | 4,000 |
2013/06/10 | 357 | 360 | 357 | 360 | 2,000 |
2013/06/07 | 360 | 366 | 353 | 353 | 9,000 |
2013/06/06 | 362 | 362 | 361 | 361 | 2,000 |
2013/06/05 | 364 | 364 | 364 | 364 | 1,000 |
2013/06/04 | 357 | 367 | 357 | 367 | 6,000 |
2013/06/03 | 363 | 363 | 363 | 363 | 1,000 |
2013/05/30 | 370 | 370 | 368 | 368 | 4,000 |
2013/05/29 | 370 | 376 | 370 | 376 | 5,000 |
2013/05/28 | 370 | 373 | 369 | 373 | 7,000 |
2013/05/27 | 377 | 377 | 368 | 375 | 5,000 |
2013/05/24 | 378 | 383 | 365 | 377 | 14,000 |
2013/05/23 | 387 | 387 | 370 | 370 | 19,000 |
2013/05/22 | 385 | 387 | 382 | 384 | 15,000 |
2013/05/21 | 379 | 383 | 377 | 383 | 9,000 |
2013/05/20 | 381 | 381 | 377 | 379 | 11,000 |
2013/05/17 | 382 | 382 | 378 | 378 | 4,000 |
2013/05/16 | 377 | 379 | 371 | 379 | 22,000 |
2013/05/15 | 385 | 385 | 377 | 379 | 4,000 |
2013/05/14 | 377 | 386 | 377 | 378 | 7,000 |
2013/05/13 | 376 | 377 | 373 | 377 | 4,000 |
2013/05/10 | 388 | 388 | 373 | 376 | 20,000 |
2013/05/09 | 379 | 383 | 375 | 383 | 9,000 |
2013/05/08 | 388 | 388 | 381 | 381 | 8,000 |
2013/05/07 | 389 | 389 | 389 | 389 | 3,000 |
2013/05/02 | 396 | 396 | 383 | 391 | 5,000 |
2013/05/01 | 392 | 395 | 380 | 380 | 18,000 |
2013/04/30 | 390 | 395 | 389 | 390 | 21,000 |
2013/04/26 | 371 | 382 | 371 | 382 | 35,000 |
2013/04/25 | 365 | 369 | 364 | 369 | 9,000 |
2013/04/24 | 359 | 369 | 359 | 365 | 10,000 |
2013/04/23 | 359 | 363 | 359 | 359 | 11,000 |
2013/04/22 | 359 | 359 | 359 | 359 | 3,000 |
2013/04/19 | 358 | 358 | 358 | 358 | 3,000 |
2013/04/18 | 353 | 361 | 353 | 360 | 5,000 |
2013/04/17 | 364 | 364 | 353 | 353 | 5,000 |
2013/04/15 | 371 | 371 | 366 | 366 | 4,000 |
2013/04/12 | 365 | 369 | 364 | 364 | 4,000 |
2013/04/11 | 367 | 367 | 366 | 366 | 4,000 |
2013/04/10 | 369 | 369 | 366 | 366 | 6,000 |
2013/04/09 | 375 | 375 | 369 | 375 | 24,000 |
2013/04/08 | 371 | 376 | 371 | 376 | 2,000 |
2013/04/05 | 359 | 371 | 359 | 371 | 10,000 |
2013/04/04 | 359 | 359 | 353 | 359 | 4,000 |
2013/04/03 | 367 | 367 | 359 | 364 | 9,000 |
2013/04/02 | 370 | 374 | 358 | 373 | 7,000 |
2013/04/01 | 375 | 379 | 375 | 379 | 2,000 |
2013/03/29 | 375 | 383 | 375 | 383 | 4,000 |
2013/03/28 | 385 | 385 | 380 | 380 | 5,000 |
2013/03/27 | 375 | 388 | 375 | 384 | 9,000 |
2013/03/26 | 388 | 395 | 388 | 395 | 2,000 |
2013/03/25 | 391 | 391 | 386 | 390 | 4,000 |
2013/03/22 | 396 | 400 | 395 | 395 | 5,000 |
2013/03/21 | 375 | 388 | 375 | 388 | 6,000 |
2013/03/19 | 377 | 379 | 374 | 379 | 5,000 |
2013/03/18 | 384 | 385 | 377 | 377 | 9,000 |
2013/03/15 | 401 | 401 | 391 | 391 | 7,000 |
2013/03/14 | 392 | 395 | 387 | 395 | 4,000 |
2013/03/13 | 399 | 399 | 398 | 399 | 3,000 |
2013/03/12 | 399 | 400 | 399 | 400 | 3,000 |
2013/03/11 | 398 | 398 | 393 | 393 | 7,000 |
2013/03/08 | 400 | 400 | 400 | 400 | 2,000 |
2013/03/07 | 394 | 400 | 390 | 400 | 9,000 |
2013/03/06 | 391 | 394 | 389 | 390 | 8,000 |
2013/03/05 | 389 | 397 | 389 | 397 | 7,000 |
2013/03/04 | 385 | 387 | 385 | 387 | 2,000 |
2013/03/01 | 388 | 388 | 385 | 385 | 2,000 |
2013/02/28 | 388 | 389 | 388 | 388 | 5,000 |
2013/02/27 | 385 | 387 | 381 | 387 | 6,000 |
2013/02/26 | 378 | 382 | 378 | 380 | 8,000 |
2013/02/25 | 372 | 380 | 372 | 376 | 5,000 |
2013/02/22 | 370 | 375 | 370 | 375 | 5,000 |
2013/02/21 | 370 | 375 | 365 | 375 | 10,000 |
2013/02/20 | 368 | 373 | 363 | 373 | 7,000 |
2013/02/19 | 368 | 368 | 368 | 368 | 3,000 |
2013/02/18 | 363 | 365 | 363 | 363 | 4,000 |
2013/02/15 | 376 | 376 | 355 | 363 | 10,000 |
2013/02/14 | 380 | 384 | 377 | 384 | 12,000 |
2013/02/13 | 385 | 385 | 380 | 380 | 2,000 |
2013/02/12 | 380 | 385 | 380 | 385 | 11,000 |
2013/02/08 | 375 | 378 | 375 | 378 | 6,000 |
2013/02/07 | 378 | 378 | 365 | 371 | 6,000 |
2013/02/06 | 377 | 378 | 372 | 378 | 8,000 |
2013/02/04 | 374 | 380 | 374 | 380 | 8,000 |
2013/02/01 | 364 | 375 | 364 | 374 | 27,000 |
2013/01/31 | 350 | 361 | 350 | 353 | 9,000 |
2013/01/30 | 348 | 353 | 348 | 351 | 3,000 |
2013/01/28 | 354 | 354 | 353 | 353 | 2,000 |
2013/01/25 | 354 | 354 | 354 | 354 | 1,000 |
2013/01/24 | 355 | 355 | 355 | 355 | 3,000 |
2013/01/22 | 355 | 355 | 350 | 355 | 5,000 |
2013/01/21 | 342 | 348 | 342 | 348 | 12,000 |
2013/01/18 | 340 | 340 | 340 | 340 | 6,000 |
2013/01/17 | 336 | 336 | 334 | 334 | 2,000 |
2013/01/16 | 336 | 340 | 336 | 340 | 7,000 |
2013/01/15 | 330 | 333 | 329 | 333 | 17,000 |
2013/01/11 | 331 | 331 | 330 | 330 | 4,000 |
2013/01/10 | 331 | 331 | 331 | 331 | 2,000 |
2013/01/08 | 335 | 339 | 331 | 331 | 9,000 |
2013/01/07 | 329 | 330 | 329 | 329 | 8,000 |
2013/01/04 | 324 | 325 | 322 | 324 | 15,000 |