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 |
---|---|---|---|---|---|
2017/12/29 | 2,520 | 2,520 | 2,520 | 2,520 | 100 |
2017/12/28 | 2,520 | 2,520 | 2,515 | 2,520 | 400 |
2017/12/27 | 2,504 | 2,504 | 2,504 | 2,504 | 100 |
2017/12/26 | 2,512 | 2,512 | 2,502 | 2,504 | 1,200 |
2017/12/25 | 2,540 | 2,540 | 2,530 | 2,530 | 1,100 |
2017/12/22 | 2,550 | 2,550 | 2,540 | 2,540 | 500 |
2017/12/21 | 2,542 | 2,550 | 2,538 | 2,540 | 1,800 |
2017/12/20 | 2,535 | 2,538 | 2,511 | 2,538 | 900 |
2017/12/19 | 2,534 | 2,534 | 2,500 | 2,529 | 1,000 |
2017/12/18 | 2,515 | 2,530 | 2,513 | 2,513 | 700 |
2017/12/15 | 2,539 | 2,539 | 2,526 | 2,539 | 300 |
2017/12/14 | 2,542 | 2,542 | 2,539 | 2,539 | 200 |
2017/12/13 | 2,529 | 2,532 | 2,501 | 2,501 | 900 |
2017/12/12 | 2,527 | 2,529 | 2,527 | 2,529 | 800 |
2017/12/11 | 2,455 | 2,470 | 2,455 | 2,470 | 200 |
2017/12/08 | 2,450 | 2,451 | 2,450 | 2,451 | 200 |
2017/12/07 | 2,455 | 2,464 | 2,440 | 2,440 | 800 |
2017/12/06 | 2,450 | 2,450 | 2,450 | 2,450 | 300 |
2017/12/05 | 2,450 | 2,455 | 2,440 | 2,455 | 1,500 |
2017/12/04 | 2,439 | 2,455 | 2,439 | 2,450 | 1,100 |
2017/12/01 | 2,437 | 2,458 | 2,437 | 2,439 | 700 |
2017/11/29 | 2,452 | 2,454 | 2,452 | 2,454 | 300 |
2017/11/28 | 2,450 | 2,454 | 2,436 | 2,436 | 700 |
2017/11/27 | 2,449 | 2,449 | 2,430 | 2,430 | 700 |
2017/11/24 | 2,425 | 2,425 | 2,421 | 2,421 | 200 |
2017/11/22 | 2,435 | 2,435 | 2,435 | 2,435 | 500 |
2017/11/21 | 2,430 | 2,430 | 2,425 | 2,425 | 700 |
2017/11/20 | 2,426 | 2,426 | 2,426 | 2,426 | 200 |
2017/11/16 | 2,431 | 2,436 | 2,430 | 2,435 | 800 |
2017/11/15 | 2,469 | 2,469 | 2,450 | 2,450 | 2,500 |
2017/11/14 | 2,513 | 2,513 | 2,511 | 2,511 | 400 |
2017/11/13 | 2,514 | 2,525 | 2,514 | 2,525 | 700 |
2017/11/10 | 2,551 | 2,579 | 2,529 | 2,531 | 1,100 |
2017/11/09 | 2,582 | 2,582 | 2,550 | 2,579 | 1,600 |
2017/11/08 | 2,586 | 2,586 | 2,584 | 2,584 | 300 |
2017/11/07 | 2,506 | 2,512 | 2,506 | 2,511 | 400 |
2017/11/06 | 2,504 | 2,504 | 2,504 | 2,504 | 400 |
2017/11/02 | 2,500 | 2,500 | 2,499 | 2,500 | 4,100 |
2017/11/01 | 2,539 | 2,540 | 2,484 | 2,534 | 2,800 |
2017/10/31 | 2,476 | 2,522 | 2,476 | 2,522 | 1,200 |
2017/10/30 | 2,472 | 2,499 | 2,468 | 2,499 | 2,000 |
2017/10/26 | 2,364 | 2,376 | 2,364 | 2,372 | 2,200 |
2017/10/25 | 2,424 | 2,427 | 2,413 | 2,414 | 900 |
2017/10/24 | 2,412 | 2,413 | 2,363 | 2,413 | 1,400 |
2017/10/23 | 2,364 | 2,371 | 2,323 | 2,371 | 1,400 |
2017/10/19 | 2,370 | 2,372 | 2,359 | 2,362 | 900 |
2017/10/18 | 2,372 | 2,373 | 2,372 | 2,373 | 300 |
2017/10/17 | 2,369 | 2,419 | 2,369 | 2,369 | 1,000 |
2017/10/16 | 2,330 | 2,368 | 2,330 | 2,352 | 4,200 |
2017/10/13 | 2,368 | 2,369 | 2,368 | 2,369 | 1,400 |
2017/10/12 | 2,400 | 2,420 | 2,320 | 2,401 | 4,400 |
2017/10/10 | 2,434 | 2,434 | 2,434 | 2,434 | 800 |
2017/10/06 | 2,411 | 2,417 | 2,410 | 2,410 | 1,000 |
2017/10/05 | 2,402 | 2,430 | 2,402 | 2,408 | 1,200 |
2017/10/04 | 2,408 | 2,408 | 2,408 | 2,408 | 200 |
2017/10/03 | 2,430 | 2,430 | 2,399 | 2,401 | 1,500 |
2017/10/02 | 2,530 | 2,530 | 2,436 | 2,436 | 2,100 |
2017/09/29 | 2,466 | 2,466 | 2,466 | 2,466 | 300 |
2017/09/28 | 2,390 | 2,620 | 2,303 | 2,482 | 5,100 |
2017/09/27 | 2,253 | 2,300 | 2,252 | 2,300 | 1,200 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 467 | 467 | 458 | 460 | 19,000 |
2017/09/25 | 462 | 472 | 460 | 461 | 23,000 |
2017/09/22 | 470 | 470 | 454 | 455 | 25,000 |
2017/09/21 | 463 | 464 | 459 | 462 | 16,000 |
2017/09/20 | 465 | 465 | 457 | 459 | 7,000 |
2017/09/19 | 465 | 470 | 461 | 463 | 13,000 |
2017/09/14 | 478 | 478 | 460 | 460 | 12,000 |
2017/09/13 | 487 | 487 | 471 | 471 | 5,000 |
2017/09/12 | 470 | 471 | 470 | 471 | 2,000 |
2017/09/11 | 460 | 469 | 460 | 469 | 4,000 |
2017/09/08 | 459 | 459 | 459 | 459 | 1,000 |
2017/09/07 | 457 | 467 | 454 | 467 | 7,000 |
2017/09/06 | 452 | 456 | 452 | 456 | 8,000 |
2017/09/05 | 480 | 481 | 469 | 476 | 7,000 |
2017/09/04 | 487 | 487 | 481 | 482 | 14,000 |
2017/09/01 | 497 | 498 | 495 | 495 | 4,000 |
2017/08/31 | 499 | 502 | 498 | 500 | 9,000 |
2017/08/30 | 500 | 500 | 500 | 500 | 1,000 |
2017/08/29 | 506 | 506 | 500 | 500 | 3,000 |
2017/08/28 | 513 | 513 | 505 | 506 | 7,000 |
2017/08/24 | 508 | 508 | 502 | 503 | 8,000 |
2017/08/23 | 514 | 514 | 514 | 514 | 1,000 |
2017/08/22 | 521 | 521 | 521 | 521 | 1,000 |
2017/08/21 | 507 | 507 | 507 | 507 | 2,000 |
2017/08/17 | 506 | 506 | 506 | 506 | 1,000 |
2017/08/16 | 511 | 511 | 511 | 511 | 1,000 |
2017/08/15 | 510 | 515 | 508 | 510 | 6,000 |
2017/08/14 | 510 | 510 | 508 | 508 | 4,000 |
2017/08/10 | 508 | 508 | 508 | 508 | 1,000 |
2017/08/09 | 515 | 515 | 509 | 509 | 4,000 |
2017/08/08 | 504 | 509 | 504 | 509 | 3,000 |
2017/08/07 | 509 | 510 | 508 | 509 | 6,000 |
2017/08/04 | 510 | 515 | 509 | 509 | 7,000 |
2017/08/03 | 516 | 518 | 509 | 510 | 15,000 |
2017/08/02 | 516 | 516 | 512 | 515 | 11,000 |
2017/08/01 | 516 | 516 | 515 | 516 | 10,000 |
2017/07/31 | 521 | 525 | 521 | 525 | 3,000 |
2017/07/27 | 525 | 530 | 516 | 530 | 10,000 |
2017/07/26 | 527 | 530 | 524 | 530 | 9,000 |
2017/07/25 | 530 | 530 | 530 | 530 | 5,000 |
2017/07/24 | 540 | 540 | 526 | 526 | 7,000 |
2017/07/20 | 532 | 532 | 532 | 532 | 1,000 |
2017/07/19 | 525 | 525 | 523 | 524 | 10,000 |
2017/07/18 | 521 | 528 | 521 | 528 | 3,000 |
2017/07/12 | 527 | 528 | 527 | 528 | 3,000 |
2017/07/11 | 520 | 524 | 520 | 524 | 10,000 |
2017/07/10 | 539 | 539 | 530 | 530 | 2,000 |
2017/07/07 | 529 | 539 | 529 | 529 | 4,000 |
2017/07/06 | 538 | 539 | 538 | 539 | 2,000 |
2017/07/05 | 540 | 540 | 530 | 530 | 11,000 |
2017/07/04 | 514 | 524 | 511 | 524 | 8,000 |
2017/07/03 | 510 | 510 | 510 | 510 | 1,000 |
2017/06/30 | 506 | 510 | 506 | 510 | 6,000 |
2017/06/29 | 528 | 529 | 513 | 526 | 18,000 |
2017/06/28 | 528 | 528 | 528 | 528 | 1,000 |
2017/06/27 | 536 | 536 | 536 | 536 | 1,000 |
2017/06/26 | 541 | 541 | 535 | 536 | 5,000 |
2017/06/23 | 537 | 537 | 531 | 535 | 7,000 |
2017/06/22 | 541 | 544 | 541 | 544 | 3,000 |
2017/06/21 | 531 | 531 | 531 | 531 | 2,000 |
2017/06/20 | 535 | 538 | 530 | 536 | 13,000 |
2017/06/19 | 535 | 539 | 535 | 535 | 6,000 |
2017/06/16 | 540 | 540 | 531 | 535 | 6,000 |
2017/06/15 | 547 | 547 | 537 | 540 | 4,000 |
2017/06/14 | 517 | 540 | 517 | 540 | 6,000 |
2017/06/13 | 524 | 524 | 521 | 521 | 3,000 |
2017/06/12 | 516 | 516 | 516 | 516 | 1,000 |
2017/06/08 | 524 | 524 | 516 | 516 | 2,000 |
2017/06/07 | 519 | 519 | 508 | 511 | 9,000 |
2017/06/06 | 527 | 529 | 520 | 524 | 6,000 |
2017/06/05 | 533 | 533 | 532 | 533 | 4,000 |
2017/06/02 | 535 | 535 | 535 | 535 | 1,000 |
2017/06/01 | 531 | 540 | 531 | 534 | 7,000 |
2017/05/31 | 538 | 540 | 525 | 530 | 14,000 |
2017/05/30 | 539 | 539 | 533 | 538 | 4,000 |
2017/05/29 | 545 | 546 | 539 | 539 | 11,000 |
2017/05/26 | 545 | 551 | 541 | 541 | 4,000 |
2017/05/25 | 554 | 554 | 548 | 552 | 4,000 |
2017/05/24 | 554 | 554 | 554 | 554 | 1,000 |
2017/05/23 | 559 | 559 | 550 | 554 | 6,000 |
2017/05/22 | 557 | 561 | 557 | 559 | 6,000 |
2017/05/19 | 562 | 564 | 562 | 563 | 5,000 |
2017/05/18 | 570 | 570 | 559 | 568 | 5,000 |
2017/05/17 | 570 | 571 | 570 | 571 | 3,000 |
2017/05/16 | 572 | 581 | 570 | 570 | 12,000 |
2017/05/15 | 571 | 571 | 571 | 571 | 1,000 |
2017/05/12 | 555 | 571 | 555 | 571 | 12,000 |
2017/05/11 | 559 | 561 | 555 | 560 | 7,000 |
2017/05/10 | 559 | 559 | 559 | 559 | 1,000 |
2017/05/09 | 558 | 560 | 555 | 559 | 6,000 |
2017/05/08 | 555 | 559 | 548 | 558 | 17,000 |
2017/05/02 | 553 | 555 | 550 | 554 | 13,000 |
2017/05/01 | 553 | 556 | 532 | 550 | 71,000 |
2017/04/28 | 595 | 595 | 583 | 583 | 8,000 |
2017/04/27 | 593 | 593 | 593 | 593 | 1,000 |
2017/04/26 | 602 | 604 | 583 | 601 | 16,000 |
2017/04/25 | 594 | 604 | 594 | 602 | 19,000 |
2017/04/24 | 571 | 597 | 571 | 594 | 23,000 |
2017/04/21 | 560 | 575 | 560 | 567 | 13,000 |
2017/04/20 | 557 | 565 | 556 | 556 | 15,000 |
2017/04/19 | 565 | 565 | 555 | 562 | 16,000 |
2017/04/18 | 564 | 565 | 559 | 565 | 6,000 |
2017/04/17 | 558 | 564 | 558 | 564 | 3,000 |
2017/04/14 | 548 | 558 | 541 | 558 | 9,000 |
2017/04/13 | 549 | 549 | 539 | 548 | 10,000 |
2017/04/12 | 558 | 559 | 534 | 535 | 28,000 |
2017/04/11 | 554 | 566 | 552 | 560 | 21,000 |
2017/04/10 | 538 | 554 | 538 | 554 | 19,000 |
2017/04/07 | 530 | 541 | 529 | 538 | 29,000 |
2017/04/06 | 522 | 529 | 520 | 527 | 29,000 |
2017/04/05 | 521 | 529 | 520 | 522 | 12,000 |
2017/04/04 | 527 | 532 | 522 | 527 | 36,000 |
2017/04/03 | 548 | 548 | 512 | 522 | 56,000 |
2017/03/31 | 570 | 570 | 558 | 559 | 14,000 |
2017/03/30 | 610 | 610 | 571 | 572 | 53,000 |
2017/03/29 | 620 | 621 | 610 | 618 | 10,000 |
2017/03/28 | 652 | 652 | 640 | 642 | 15,000 |
2017/03/27 | 660 | 660 | 643 | 646 | 21,000 |
2017/03/24 | 644 | 667 | 644 | 660 | 15,000 |
2017/03/23 | 639 | 647 | 627 | 647 | 21,000 |
2017/03/22 | 641 | 650 | 640 | 640 | 37,000 |
2017/03/21 | 655 | 661 | 645 | 661 | 39,000 |
2017/03/17 | 656 | 665 | 655 | 660 | 41,000 |
2017/03/16 | 678 | 678 | 651 | 660 | 47,000 |
2017/03/15 | 700 | 701 | 678 | 678 | 39,000 |
2017/03/14 | 713 | 715 | 705 | 711 | 39,000 |
2017/03/13 | 703 | 718 | 700 | 713 | 76,000 |
2017/03/10 | 685 | 698 | 683 | 698 | 62,000 |
2017/03/09 | 672 | 683 | 666 | 676 | 41,000 |
2017/03/08 | 647 | 669 | 644 | 669 | 36,000 |
2017/03/07 | 637 | 648 | 637 | 646 | 40,000 |
2017/03/06 | 642 | 652 | 627 | 637 | 77,000 |
2017/03/03 | 650 | 650 | 637 | 640 | 26,000 |
2017/03/02 | 655 | 655 | 638 | 650 | 48,000 |
2017/03/01 | 693 | 693 | 631 | 635 | 272,000 |
2017/02/28 | 563 | 653 | 545 | 653 | 58,000 |
2017/02/27 | 565 | 565 | 545 | 553 | 51,000 |
2017/02/24 | 583 | 583 | 559 | 569 | 51,000 |
2017/02/23 | 604 | 609 | 583 | 583 | 49,000 |
2017/02/22 | 612 | 629 | 612 | 614 | 30,000 |
2017/02/21 | 604 | 604 | 597 | 598 | 8,000 |
2017/02/20 | 580 | 620 | 580 | 604 | 78,000 |
2017/02/17 | 549 | 568 | 549 | 568 | 11,000 |
2017/02/16 | 568 | 568 | 549 | 549 | 19,000 |
2017/02/15 | 534 | 563 | 531 | 559 | 38,000 |
2017/02/14 | 553 | 553 | 531 | 531 | 16,000 |
2017/02/13 | 535 | 550 | 535 | 547 | 20,000 |
2017/02/10 | 542 | 548 | 542 | 543 | 19,000 |
2017/02/09 | 527 | 545 | 527 | 541 | 90,000 |
2017/02/08 | 506 | 523 | 506 | 523 | 28,000 |
2017/02/07 | 520 | 520 | 506 | 506 | 22,000 |
2017/02/06 | 513 | 524 | 510 | 510 | 32,000 |
2017/02/03 | 517 | 517 | 507 | 513 | 38,000 |
2017/02/02 | 518 | 522 | 505 | 505 | 58,000 |
2017/02/01 | 477 | 525 | 477 | 518 | 134,000 |
2017/01/31 | 442 | 449 | 442 | 445 | 21,000 |
2017/01/30 | 447 | 449 | 435 | 443 | 21,000 |
2017/01/27 | 442 | 442 | 440 | 440 | 2,000 |
2017/01/26 | 454 | 456 | 445 | 450 | 16,000 |
2017/01/25 | 460 | 460 | 450 | 460 | 7,000 |
2017/01/24 | 458 | 465 | 456 | 460 | 15,000 |
2017/01/23 | 448 | 456 | 448 | 456 | 6,000 |
2017/01/20 | 450 | 450 | 439 | 448 | 8,000 |
2017/01/19 | 450 | 450 | 450 | 450 | 1,000 |
2017/01/18 | 445 | 450 | 444 | 450 | 12,000 |
2017/01/17 | 442 | 442 | 441 | 441 | 3,000 |
2017/01/16 | 445 | 449 | 443 | 447 | 5,000 |
2017/01/13 | 454 | 454 | 454 | 454 | 2,000 |
2017/01/12 | 450 | 450 | 443 | 444 | 19,000 |
2017/01/11 | 446 | 456 | 445 | 456 | 15,000 |
2017/01/10 | 441 | 453 | 441 | 453 | 8,000 |
2017/01/06 | 444 | 448 | 444 | 444 | 17,000 |
2017/01/05 | 439 | 444 | 437 | 444 | 12,000 |
2017/01/04 | 450 | 450 | 427 | 435 | 27,000 |