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 |
---|---|---|---|---|---|
2014/12/30 | 375 | 378 | 375 | 378 | 2,000 |
2014/12/29 | 375 | 375 | 375 | 375 | 1,000 |
2014/12/26 | 372 | 372 | 372 | 372 | 2,000 |
2014/12/25 | 372 | 372 | 372 | 372 | 1,000 |
2014/12/24 | 372 | 376 | 372 | 372 | 10,000 |
2014/12/22 | 372 | 372 | 372 | 372 | 15,000 |
2014/12/19 | 372 | 378 | 371 | 378 | 14,000 |
2014/12/18 | 373 | 373 | 371 | 371 | 4,000 |
2014/12/17 | 372 | 372 | 372 | 372 | 7,000 |
2014/12/15 | 367 | 372 | 367 | 372 | 10,000 |
2014/12/12 | 377 | 377 | 370 | 372 | 9,000 |
2014/12/11 | 373 | 373 | 365 | 372 | 17,000 |
2014/12/09 | 374 | 374 | 372 | 374 | 5,000 |
2014/12/08 | 379 | 381 | 374 | 374 | 6,000 |
2014/12/05 | 374 | 389 | 373 | 374 | 14,000 |
2014/12/04 | 372 | 372 | 372 | 372 | 4,000 |
2014/12/02 | 372 | 372 | 372 | 372 | 1,000 |
2014/12/01 | 372 | 372 | 372 | 372 | 5,000 |
2014/11/28 | 372 | 372 | 372 | 372 | 7,000 |
2014/11/27 | 372 | 372 | 372 | 372 | 2,000 |
2014/11/26 | 372 | 372 | 364 | 371 | 16,000 |
2014/11/25 | 372 | 372 | 372 | 372 | 4,000 |
2014/11/20 | 372 | 372 | 372 | 372 | 14,000 |
2014/11/19 | 372 | 372 | 372 | 372 | 2,000 |
2014/11/18 | 372 | 372 | 372 | 372 | 8,000 |
2014/11/17 | 371 | 372 | 371 | 372 | 3,000 |
2014/11/14 | 372 | 372 | 372 | 372 | 7,000 |
2014/11/13 | 372 | 372 | 372 | 372 | 4,000 |
2014/11/12 | 372 | 372 | 372 | 372 | 6,000 |
2014/11/11 | 372 | 372 | 372 | 372 | 1,000 |
2014/11/10 | 372 | 372 | 372 | 372 | 1,000 |
2014/11/07 | 373 | 373 | 372 | 372 | 5,000 |
2014/11/06 | 372 | 376 | 372 | 372 | 16,000 |
2014/11/05 | 372 | 372 | 372 | 372 | 9,000 |
2014/11/04 | 372 | 373 | 372 | 373 | 14,000 |
2014/10/31 | 372 | 372 | 372 | 372 | 4,000 |
2014/10/30 | 365 | 372 | 365 | 372 | 10,000 |
2014/10/29 | 367 | 369 | 367 | 369 | 3,000 |
2014/10/28 | 368 | 368 | 366 | 366 | 3,000 |
2014/10/27 | 366 | 367 | 366 | 367 | 31,000 |
2014/10/24 | 364 | 364 | 364 | 364 | 3,000 |
2014/10/23 | 365 | 365 | 365 | 365 | 1,000 |
2014/10/22 | 368 | 368 | 364 | 364 | 7,000 |
2014/10/21 | 364 | 364 | 364 | 364 | 2,000 |
2014/10/20 | 364 | 365 | 364 | 364 | 12,000 |
2014/10/17 | 364 | 364 | 364 | 364 | 1,000 |
2014/10/16 | 370 | 370 | 370 | 370 | 6,000 |
2014/10/15 | 370 | 370 | 370 | 370 | 9,000 |
2014/10/14 | 363 | 365 | 363 | 365 | 15,000 |
2014/10/10 | 364 | 364 | 364 | 364 | 5,000 |
2014/10/09 | 369 | 369 | 364 | 364 | 4,000 |
2014/10/08 | 364 | 367 | 364 | 367 | 3,000 |
2014/10/07 | 364 | 364 | 364 | 364 | 17,000 |
2014/10/06 | 364 | 364 | 364 | 364 | 4,000 |
2014/10/03 | 361 | 361 | 361 | 361 | 7,000 |
2014/10/02 | 358 | 363 | 358 | 361 | 12,000 |
2014/09/30 | 360 | 360 | 357 | 357 | 4,000 |
2014/09/29 | 367 | 367 | 359 | 359 | 6,000 |
2014/09/26 | 366 | 366 | 366 | 366 | 2,000 |
2014/09/25 | 358 | 358 | 358 | 358 | 13,000 |
2014/09/19 | 355 | 358 | 355 | 358 | 5,000 |
2014/09/18 | 356 | 362 | 356 | 358 | 5,000 |
2014/09/17 | 360 | 365 | 357 | 359 | 11,000 |
2014/09/16 | 357 | 363 | 357 | 363 | 17,000 |
2014/09/12 | 362 | 363 | 358 | 362 | 30,000 |
2014/09/11 | 360 | 362 | 359 | 362 | 16,000 |
2014/09/10 | 360 | 360 | 354 | 355 | 14,000 |
2014/09/08 | 363 | 363 | 362 | 362 | 2,000 |
2014/09/05 | 354 | 363 | 354 | 363 | 67,000 |
2014/09/04 | 356 | 356 | 353 | 354 | 21,000 |
2014/09/03 | 354 | 354 | 353 | 354 | 49,000 |
2014/09/02 | 354 | 355 | 351 | 354 | 42,000 |
2014/09/01 | 354 | 354 | 352 | 354 | 8,000 |
2014/08/29 | 348 | 355 | 348 | 352 | 26,000 |
2014/08/28 | 354 | 354 | 347 | 347 | 5,000 |
2014/08/27 | 350 | 354 | 350 | 354 | 15,000 |
2014/08/26 | 347 | 347 | 347 | 347 | 5,000 |
2014/08/25 | 347 | 347 | 347 | 347 | 7,000 |
2014/08/22 | 351 | 353 | 346 | 346 | 10,000 |
2014/08/21 | 350 | 350 | 350 | 350 | 7,000 |
2014/08/20 | 350 | 350 | 350 | 350 | 4,000 |
2014/08/19 | 346 | 348 | 346 | 348 | 2,000 |
2014/08/18 | 344 | 345 | 344 | 344 | 3,000 |
2014/08/15 | 343 | 343 | 343 | 343 | 3,000 |
2014/08/13 | 344 | 344 | 344 | 344 | 2,000 |
2014/08/11 | 344 | 344 | 344 | 344 | 2,000 |
2014/08/08 | 346 | 346 | 346 | 346 | 2,000 |
2014/08/07 | 347 | 347 | 347 | 347 | 1,000 |
2014/08/06 | 350 | 350 | 350 | 350 | 4,000 |
2014/08/05 | 350 | 350 | 350 | 350 | 15,000 |
2014/08/04 | 350 | 350 | 350 | 350 | 1,000 |
2014/08/01 | 350 | 350 | 350 | 350 | 1,000 |
2014/07/31 | 350 | 353 | 346 | 347 | 11,000 |
2014/07/30 | 350 | 350 | 350 | 350 | 7,000 |
2014/07/29 | 353 | 353 | 351 | 351 | 5,000 |
2014/07/28 | 350 | 353 | 350 | 353 | 8,000 |
2014/07/25 | 349 | 349 | 349 | 349 | 4,000 |
2014/07/24 | 348 | 348 | 348 | 348 | 1,000 |
2014/07/23 | 347 | 348 | 347 | 348 | 5,000 |
2014/07/22 | 345 | 347 | 345 | 347 | 2,000 |
2014/07/18 | 342 | 343 | 342 | 343 | 3,000 |
2014/07/17 | 343 | 343 | 343 | 343 | 1,000 |
2014/07/11 | 345 | 345 | 344 | 344 | 9,000 |
2014/07/10 | 348 | 348 | 348 | 348 | 3,000 |
2014/07/09 | 346 | 346 | 345 | 345 | 6,000 |
2014/07/07 | 345 | 345 | 345 | 345 | 4,000 |
2014/07/04 | 345 | 345 | 344 | 344 | 3,000 |
2014/07/03 | 349 | 349 | 349 | 349 | 2,000 |
2014/07/02 | 345 | 348 | 345 | 348 | 10,000 |
2014/07/01 | 344 | 344 | 344 | 344 | 3,000 |
2014/06/30 | 344 | 347 | 344 | 347 | 4,000 |
2014/06/25 | 344 | 344 | 344 | 344 | 1,000 |
2014/06/24 | 341 | 344 | 341 | 344 | 15,000 |
2014/06/23 | 343 | 343 | 342 | 342 | 10,000 |
2014/06/20 | 344 | 344 | 343 | 343 | 7,000 |
2014/06/19 | 340 | 343 | 340 | 343 | 3,000 |
2014/06/18 | 339 | 339 | 339 | 339 | 8,000 |
2014/06/16 | 340 | 340 | 339 | 339 | 3,000 |
2014/06/13 | 339 | 340 | 339 | 340 | 3,000 |
2014/06/12 | 341 | 344 | 340 | 340 | 10,000 |
2014/06/11 | 341 | 341 | 341 | 341 | 4,000 |
2014/06/10 | 341 | 341 | 341 | 341 | 2,000 |
2014/06/09 | 344 | 344 | 341 | 341 | 5,000 |
2014/06/06 | 336 | 344 | 336 | 344 | 3,000 |
2014/06/05 | 336 | 336 | 336 | 336 | 1,000 |
2014/06/04 | 333 | 336 | 333 | 336 | 2,000 |
2014/06/03 | 331 | 333 | 331 | 333 | 3,000 |
2014/06/02 | 332 | 339 | 331 | 339 | 6,000 |
2014/05/30 | 331 | 333 | 331 | 333 | 4,000 |
2014/05/29 | 332 | 332 | 332 | 332 | 2,000 |
2014/05/28 | 331 | 331 | 331 | 331 | 1,000 |
2014/05/27 | 331 | 331 | 331 | 331 | 1,000 |
2014/05/26 | 330 | 332 | 330 | 332 | 2,000 |
2014/05/23 | 330 | 330 | 330 | 330 | 2,000 |
2014/05/22 | 330 | 330 | 330 | 330 | 2,000 |
2014/05/21 | 331 | 331 | 331 | 331 | 1,000 |
2014/05/19 | 333 | 334 | 333 | 334 | 2,000 |
2014/05/15 | 335 | 335 | 331 | 331 | 8,000 |
2014/05/14 | 337 | 337 | 337 | 337 | 1,000 |
2014/05/13 | 340 | 340 | 335 | 335 | 10,000 |
2014/05/12 | 341 | 341 | 341 | 341 | 2,000 |
2014/05/08 | 341 | 341 | 341 | 341 | 4,000 |
2014/05/07 | 342 | 342 | 341 | 341 | 4,000 |
2014/05/02 | 342 | 343 | 342 | 342 | 4,000 |
2014/05/01 | 341 | 342 | 341 | 342 | 5,000 |
2014/04/30 | 344 | 344 | 342 | 343 | 9,000 |
2014/04/25 | 346 | 346 | 346 | 346 | 2,000 |
2014/04/24 | 343 | 343 | 343 | 343 | 3,000 |
2014/04/22 | 343 | 344 | 343 | 344 | 3,000 |
2014/04/21 | 350 | 350 | 350 | 350 | 1,000 |
2014/04/17 | 345 | 345 | 345 | 345 | 4,000 |
2014/04/16 | 343 | 343 | 343 | 343 | 1,000 |
2014/04/15 | 343 | 343 | 343 | 343 | 3,000 |
2014/04/14 | 345 | 345 | 342 | 342 | 2,000 |
2014/04/11 | 344 | 344 | 342 | 344 | 3,000 |
2014/04/10 | 345 | 345 | 345 | 345 | 3,000 |
2014/04/09 | 345 | 345 | 345 | 345 | 3,000 |
2014/04/08 | 346 | 346 | 345 | 345 | 5,000 |
2014/04/07 | 352 | 352 | 346 | 346 | 3,000 |
2014/04/04 | 353 | 353 | 353 | 353 | 1,000 |
2014/04/03 | 350 | 350 | 350 | 350 | 3,000 |
2014/04/02 | 344 | 348 | 344 | 348 | 5,000 |
2014/04/01 | 345 | 345 | 345 | 345 | 7,000 |
2014/03/28 | 347 | 348 | 347 | 348 | 2,000 |
2014/03/27 | 345 | 345 | 345 | 345 | 1,000 |
2014/03/26 | 348 | 348 | 345 | 347 | 13,000 |
2014/03/25 | 346 | 347 | 345 | 346 | 14,000 |
2014/03/24 | 347 | 350 | 346 | 348 | 7,000 |
2014/03/20 | 349 | 349 | 345 | 345 | 16,000 |
2014/03/19 | 354 | 354 | 347 | 347 | 5,000 |
2014/03/18 | 348 | 348 | 347 | 347 | 9,000 |
2014/03/17 | 352 | 352 | 348 | 348 | 10,000 |
2014/03/14 | 354 | 354 | 350 | 350 | 5,000 |
2014/03/12 | 352 | 354 | 351 | 354 | 5,000 |
2014/03/11 | 352 | 352 | 350 | 351 | 25,000 |
2014/03/10 | 352 | 354 | 352 | 352 | 5,000 |
2014/03/07 | 353 | 353 | 350 | 352 | 18,000 |
2014/03/06 | 353 | 353 | 353 | 353 | 8,000 |
2014/03/05 | 355 | 355 | 355 | 355 | 1,000 |
2014/03/03 | 356 | 357 | 353 | 353 | 3,000 |
2014/02/28 | 355 | 355 | 355 | 355 | 1,000 |
2014/02/26 | 358 | 358 | 357 | 357 | 2,000 |
2014/02/25 | 358 | 358 | 358 | 358 | 1,000 |
2014/02/24 | 354 | 356 | 354 | 356 | 6,000 |
2014/02/21 | 356 | 356 | 356 | 356 | 4,000 |
2014/02/20 | 358 | 358 | 358 | 358 | 2,000 |
2014/02/19 | 358 | 358 | 358 | 358 | 2,000 |
2014/02/18 | 360 | 360 | 360 | 360 | 1,000 |
2014/02/14 | 364 | 364 | 364 | 364 | 1,000 |
2014/02/12 | 365 | 365 | 360 | 360 | 5,000 |
2014/02/10 | 358 | 364 | 358 | 364 | 4,000 |
2014/02/04 | 356 | 361 | 351 | 361 | 12,000 |
2014/02/03 | 361 | 361 | 361 | 361 | 1,000 |
2014/01/31 | 367 | 368 | 363 | 363 | 11,000 |
2014/01/30 | 365 | 370 | 363 | 366 | 10,000 |
2014/01/29 | 371 | 374 | 367 | 371 | 12,000 |
2014/01/28 | 366 | 370 | 366 | 370 | 8,000 |
2014/01/27 | 371 | 373 | 365 | 365 | 31,000 |
2014/01/24 | 370 | 371 | 370 | 371 | 2,000 |
2014/01/23 | 370 | 370 | 370 | 370 | 1,000 |
2014/01/22 | 372 | 374 | 367 | 367 | 14,000 |
2014/01/21 | 369 | 369 | 369 | 369 | 1,000 |
2014/01/20 | 370 | 375 | 367 | 369 | 13,000 |
2014/01/16 | 367 | 374 | 367 | 369 | 15,000 |
2014/01/15 | 369 | 369 | 364 | 364 | 5,000 |
2014/01/14 | 365 | 367 | 365 | 367 | 2,000 |
2014/01/10 | 367 | 367 | 359 | 359 | 21,000 |
2014/01/09 | 358 | 370 | 355 | 359 | 68,000 |
2014/01/08 | 358 | 359 | 358 | 359 | 4,000 |
2014/01/07 | 360 | 360 | 357 | 358 | 5,000 |
2014/01/06 | 356 | 358 | 356 | 358 | 7,000 |