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 |
---|---|---|---|---|---|
2016/12/30 | 426 | 441 | 426 | 441 | 5,000 |
2016/12/29 | 442 | 442 | 428 | 436 | 9,000 |
2016/12/28 | 418 | 442 | 418 | 442 | 23,000 |
2016/12/27 | 415 | 423 | 415 | 423 | 7,000 |
2016/12/26 | 412 | 418 | 412 | 417 | 10,000 |
2016/12/22 | 420 | 420 | 412 | 412 | 12,000 |
2016/12/21 | 416 | 416 | 406 | 406 | 15,000 |
2016/12/20 | 426 | 426 | 417 | 417 | 18,000 |
2016/12/19 | 405 | 426 | 405 | 426 | 30,000 |
2016/12/16 | 394 | 400 | 393 | 400 | 26,000 |
2016/12/15 | 385 | 386 | 385 | 386 | 5,000 |
2016/12/14 | 387 | 389 | 386 | 386 | 11,000 |
2016/12/13 | 393 | 393 | 393 | 393 | 1,000 |
2016/12/12 | 402 | 402 | 399 | 399 | 6,000 |
2016/12/08 | 400 | 400 | 400 | 400 | 4,000 |
2016/12/07 | 400 | 400 | 400 | 400 | 2,000 |
2016/12/06 | 400 | 400 | 400 | 400 | 1,000 |
2016/12/05 | 395 | 402 | 395 | 402 | 14,000 |
2016/12/02 | 397 | 397 | 397 | 397 | 1,000 |
2016/11/29 | 399 | 399 | 399 | 399 | 4,000 |
2016/11/28 | 397 | 397 | 391 | 391 | 3,000 |
2016/11/24 | 398 | 398 | 397 | 397 | 5,000 |
2016/11/22 | 400 | 400 | 395 | 396 | 6,000 |
2016/11/21 | 393 | 400 | 390 | 400 | 11,000 |
2016/11/18 | 389 | 389 | 389 | 389 | 1,000 |
2016/11/17 | 386 | 386 | 386 | 386 | 1,000 |
2016/11/16 | 390 | 391 | 385 | 385 | 4,000 |
2016/11/15 | 391 | 391 | 391 | 391 | 1,000 |
2016/11/14 | 381 | 391 | 381 | 390 | 12,000 |
2016/11/11 | 386 | 386 | 386 | 386 | 4,000 |
2016/11/10 | 385 | 386 | 385 | 386 | 5,000 |
2016/11/09 | 400 | 400 | 371 | 379 | 20,000 |
2016/11/08 | 395 | 396 | 395 | 396 | 8,000 |
2016/11/04 | 394 | 394 | 387 | 387 | 4,000 |
2016/11/02 | 392 | 396 | 391 | 391 | 9,000 |
2016/11/01 | 398 | 398 | 391 | 391 | 53,000 |
2016/10/31 | 388 | 390 | 388 | 388 | 8,000 |
2016/10/28 | 390 | 390 | 389 | 389 | 10,000 |
2016/10/27 | 387 | 387 | 387 | 387 | 2,000 |
2016/10/26 | 390 | 390 | 390 | 390 | 2,000 |
2016/10/25 | 390 | 390 | 390 | 390 | 5,000 |
2016/10/24 | 390 | 390 | 390 | 390 | 4,000 |
2016/10/20 | 387 | 390 | 385 | 390 | 22,000 |
2016/10/19 | 380 | 388 | 380 | 388 | 17,000 |
2016/10/18 | 379 | 379 | 379 | 379 | 8,000 |
2016/10/17 | 381 | 381 | 381 | 381 | 6,000 |
2016/10/13 | 378 | 378 | 378 | 378 | 1,000 |
2016/10/12 | 375 | 375 | 375 | 375 | 1,000 |
2016/10/11 | 377 | 377 | 377 | 377 | 1,000 |
2016/10/06 | 375 | 377 | 375 | 377 | 4,000 |
2016/10/03 | 380 | 380 | 375 | 375 | 2,000 |
2016/09/28 | 381 | 381 | 375 | 375 | 3,000 |
2016/09/27 | 377 | 377 | 373 | 373 | 2,000 |
2016/09/26 | 376 | 376 | 376 | 376 | 3,000 |
2016/09/23 | 376 | 376 | 375 | 375 | 2,000 |
2016/09/21 | 371 | 371 | 371 | 371 | 1,000 |
2016/09/20 | 377 | 377 | 371 | 371 | 2,000 |
2016/09/16 | 373 | 377 | 368 | 377 | 7,000 |
2016/09/15 | 373 | 373 | 373 | 373 | 1,000 |
2016/09/12 | 378 | 378 | 373 | 373 | 2,000 |
2016/09/08 | 373 | 373 | 373 | 373 | 1,000 |
2016/09/06 | 371 | 373 | 371 | 373 | 5,000 |
2016/09/05 | 375 | 375 | 375 | 375 | 1,000 |
2016/09/02 | 375 | 375 | 375 | 375 | 1,000 |
2016/09/01 | 375 | 375 | 375 | 375 | 1,000 |
2016/08/31 | 375 | 375 | 375 | 375 | 2,000 |
2016/08/30 | 375 | 375 | 375 | 375 | 1,000 |
2016/08/29 | 377 | 379 | 372 | 379 | 4,000 |
2016/08/26 | 375 | 375 | 369 | 375 | 4,000 |
2016/08/25 | 375 | 375 | 375 | 375 | 2,000 |
2016/08/24 | 375 | 375 | 375 | 375 | 2,000 |
2016/08/23 | 378 | 378 | 378 | 378 | 1,000 |
2016/08/19 | 370 | 370 | 370 | 370 | 1,000 |
2016/08/16 | 374 | 374 | 370 | 370 | 2,000 |
2016/08/15 | 374 | 374 | 374 | 374 | 1,000 |
2016/08/12 | 378 | 378 | 374 | 374 | 2,000 |
2016/08/10 | 370 | 370 | 370 | 370 | 1,000 |
2016/08/08 | 370 | 370 | 370 | 370 | 1,000 |
2016/08/05 | 372 | 372 | 370 | 370 | 9,000 |
2016/08/04 | 380 | 380 | 375 | 378 | 7,000 |
2016/08/03 | 380 | 380 | 380 | 380 | 2,000 |
2016/08/02 | 380 | 380 | 380 | 380 | 1,000 |
2016/08/01 | 382 | 382 | 380 | 380 | 3,000 |
2016/07/28 | 370 | 370 | 370 | 370 | 1,000 |
2016/07/27 | 370 | 370 | 370 | 370 | 1,000 |
2016/07/26 | 370 | 370 | 370 | 370 | 2,000 |
2016/07/25 | 374 | 374 | 374 | 374 | 3,000 |
2016/07/22 | 370 | 374 | 370 | 374 | 3,000 |
2016/07/21 | 370 | 370 | 370 | 370 | 1,000 |
2016/07/20 | 370 | 370 | 370 | 370 | 1,000 |
2016/07/19 | 370 | 370 | 370 | 370 | 1,000 |
2016/07/15 | 370 | 370 | 370 | 370 | 1,000 |
2016/07/14 | 370 | 370 | 370 | 370 | 3,000 |
2016/07/13 | 365 | 376 | 365 | 370 | 15,000 |
2016/07/12 | 365 | 365 | 363 | 363 | 2,000 |
2016/07/11 | 365 | 365 | 365 | 365 | 1,000 |
2016/07/08 | 365 | 365 | 365 | 365 | 3,000 |
2016/07/07 | 366 | 366 | 366 | 366 | 1,000 |
2016/07/06 | 365 | 366 | 365 | 366 | 2,000 |
2016/07/05 | 364 | 365 | 364 | 365 | 4,000 |
2016/07/04 | 364 | 364 | 364 | 364 | 1,000 |
2016/07/01 | 363 | 363 | 363 | 363 | 2,000 |
2016/06/30 | 362 | 362 | 362 | 362 | 2,000 |
2016/06/28 | 362 | 362 | 362 | 362 | 1,000 |
2016/06/27 | 362 | 362 | 362 | 362 | 2,000 |
2016/06/24 | 361 | 361 | 361 | 361 | 2,000 |
2016/06/23 | 361 | 361 | 361 | 361 | 1,000 |
2016/06/22 | 365 | 365 | 365 | 365 | 1,000 |
2016/06/17 | 361 | 361 | 361 | 361 | 1,000 |
2016/06/15 | 365 | 365 | 365 | 365 | 1,000 |
2016/06/14 | 361 | 361 | 361 | 361 | 6,000 |
2016/06/13 | 360 | 360 | 358 | 358 | 3,000 |
2016/06/09 | 357 | 358 | 357 | 358 | 2,000 |
2016/06/08 | 357 | 357 | 357 | 357 | 1,000 |
2016/06/06 | 357 | 357 | 357 | 357 | 2,000 |
2016/06/03 | 355 | 357 | 355 | 357 | 3,000 |
2016/06/01 | 353 | 353 | 353 | 353 | 1,000 |
2016/05/31 | 353 | 354 | 350 | 353 | 19,000 |
2016/05/30 | 366 | 366 | 361 | 361 | 3,000 |
2016/05/27 | 365 | 365 | 365 | 365 | 1,000 |
2016/05/26 | 363 | 363 | 363 | 363 | 1,000 |
2016/05/25 | 361 | 361 | 361 | 361 | 2,000 |
2016/05/24 | 362 | 362 | 362 | 362 | 1,000 |
2016/05/23 | 361 | 361 | 361 | 361 | 1,000 |
2016/05/17 | 363 | 363 | 361 | 361 | 9,000 |
2016/04/28 | 374 | 374 | 374 | 374 | 1,000 |
2016/04/26 | 378 | 378 | 374 | 374 | 2,000 |
2016/04/25 | 378 | 378 | 378 | 378 | 3,000 |
2016/04/22 | 376 | 376 | 370 | 370 | 3,000 |
2016/04/21 | 367 | 367 | 367 | 367 | 3,000 |
2016/04/20 | 379 | 379 | 371 | 371 | 26,000 |
2016/04/14 | 365 | 365 | 365 | 365 | 1,000 |
2016/04/12 | 365 | 365 | 365 | 365 | 4,000 |
2016/04/05 | 370 | 370 | 365 | 365 | 2,000 |
2016/04/01 | 374 | 374 | 370 | 370 | 2,000 |
2016/03/31 | 374 | 374 | 374 | 374 | 3,000 |
2016/03/30 | 374 | 374 | 374 | 374 | 2,000 |
2016/03/28 | 380 | 380 | 376 | 378 | 4,000 |
2016/03/25 | 386 | 386 | 373 | 373 | 3,000 |
2016/03/24 | 372 | 372 | 370 | 370 | 2,000 |
2016/03/23 | 380 | 380 | 380 | 380 | 3,000 |
2016/03/17 | 363 | 363 | 363 | 363 | 1,000 |
2016/03/11 | 363 | 363 | 363 | 363 | 1,000 |
2016/03/10 | 361 | 361 | 361 | 361 | 4,000 |
2016/03/04 | 362 | 362 | 362 | 362 | 2,000 |
2016/03/01 | 362 | 362 | 362 | 362 | 1,000 |
2016/02/26 | 362 | 362 | 362 | 362 | 4,000 |
2016/02/25 | 362 | 363 | 362 | 362 | 5,000 |
2016/02/24 | 361 | 361 | 361 | 361 | 5,000 |
2016/02/23 | 374 | 374 | 362 | 362 | 11,000 |
2016/02/17 | 361 | 361 | 361 | 361 | 2,000 |
2016/02/16 | 361 | 361 | 361 | 361 | 1,000 |
2016/02/15 | 361 | 361 | 361 | 361 | 2,000 |
2016/02/12 | 361 | 361 | 360 | 361 | 10,000 |
2016/02/10 | 361 | 361 | 361 | 361 | 3,000 |
2016/02/08 | 363 | 363 | 363 | 363 | 1,000 |
2016/01/29 | 363 | 363 | 363 | 363 | 1,000 |
2016/01/28 | 377 | 377 | 363 | 363 | 3,000 |
2016/01/27 | 361 | 361 | 361 | 361 | 1,000 |
2016/01/26 | 361 | 361 | 361 | 361 | 5,000 |
2016/01/25 | 361 | 361 | 361 | 361 | 7,000 |
2016/01/22 | 361 | 361 | 361 | 361 | 6,000 |
2016/01/21 | 361 | 361 | 361 | 361 | 3,000 |
2016/01/20 | 361 | 362 | 361 | 361 | 5,000 |
2016/01/15 | 362 | 362 | 362 | 362 | 1,000 |
2016/01/13 | 369 | 369 | 369 | 369 | 1,000 |
2016/01/12 | 366 | 366 | 366 | 366 | 1,000 |
2016/01/08 | 362 | 362 | 362 | 362 | 3,000 |
2016/01/07 | 362 | 362 | 362 | 362 | 1,000 |
2016/01/06 | 362 | 362 | 362 | 362 | 2,000 |