日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 1,767 1,767 1,767 1,767 200
2018/12/27 1,655 1,690 1,650 1,690 1,000
2018/12/25 1,730 1,730 1,612 1,612 1,000
2018/12/21 1,790 1,795 1,755 1,755 900
2018/12/20 1,790 1,790 1,710 1,750 600
2018/12/19 1,790 1,810 1,790 1,810 700
2018/12/17 1,789 1,790 1,789 1,790 1,200
2018/12/14 1,789 1,789 1,789 1,789 100
2018/12/13 1,819 1,850 1,819 1,850 700
2018/12/12 1,814 1,814 1,795 1,809 1,100
2018/12/11 1,775 1,800 1,763 1,763 800
2018/12/10 1,818 1,818 1,795 1,815 1,400
2018/12/07 1,817 1,817 1,817 1,817 100
2018/12/06 1,820 1,820 1,817 1,817 500
2018/12/05 1,825 1,825 1,825 1,825 700
2018/12/03 1,832 1,832 1,830 1,830 200
2018/11/30 1,841 1,841 1,823 1,823 300
2018/11/29 1,821 1,821 1,815 1,815 400
2018/11/28 1,821 1,821 1,821 1,821 200
2018/11/27 1,853 1,853 1,821 1,821 400
2018/11/26 1,893 1,893 1,893 1,893 600
2018/11/21 1,935 1,935 1,899 1,899 200
2018/11/20 1,819 1,819 1,819 1,819 200
2018/11/19 1,854 1,854 1,817 1,819 800
2018/11/16 1,915 1,915 1,850 1,850 600
2018/11/15 1,920 1,920 1,916 1,916 500
2018/11/13 1,916 1,916 1,916 1,916 200
2018/11/12 1,955 1,955 1,955 1,955 100
2018/11/09 1,991 1,991 1,988 1,988 200
2018/11/08 1,950 1,950 1,950 1,950 200
2018/11/07 1,921 1,921 1,921 1,921 100
2018/11/05 1,915 1,915 1,915 1,915 300
2018/11/01 1,951 1,951 1,915 1,915 300
2018/10/30 1,911 1,911 1,911 1,911 200
2018/10/29 1,965 1,965 1,925 1,925 400
2018/10/26 1,980 1,980 1,965 1,965 600
2018/10/25 2,020 2,020 1,980 1,980 800
2018/10/24 1,980 1,980 1,980 1,980 100
2018/10/23 1,980 1,981 1,980 1,980 400
2018/10/18 1,960 1,960 1,960 1,960 500
2018/10/16 2,010 2,010 2,010 2,010 100
2018/10/15 2,050 2,051 2,005 2,005 800
2018/10/12 2,050 2,050 2,050 2,050 100
2018/10/11 2,050 2,050 2,050 2,050 300
2018/10/04 2,127 2,127 2,086 2,086 300
2018/10/01 2,137 2,137 2,086 2,086 800
2018/09/28 2,137 2,137 2,137 2,137 100
2018/09/25 2,086 2,087 2,086 2,087 400
2018/09/21 2,020 2,020 2,020 2,020 100
2018/09/20 1,991 2,031 1,991 1,996 400
2018/09/19 2,049 2,050 2,000 2,001 2,800
2018/09/18 1,969 2,059 1,969 2,000 2,300
2018/09/14 2,060 2,060 2,060 2,060 300
2018/09/07 2,060 2,060 2,060 2,060 300
2018/09/06 2,114 2,114 2,050 2,050 800
2018/09/05 2,158 2,158 2,114 2,114 500
2018/08/31 2,200 2,200 2,158 2,158 300
2018/08/29 2,220 2,220 2,220 2,220 200
2018/08/28 2,293 2,293 2,221 2,230 1,600
2018/08/27 2,296 2,296 2,296 2,296 100
2018/08/23 2,200 2,200 2,200 2,200 100
2018/08/22 2,150 2,150 2,150 2,150 200
2018/08/20 2,172 2,176 2,150 2,150 1,100
2018/08/17 2,250 2,251 2,150 2,172 3,400
2018/08/16 2,250 2,250 2,250 2,250 200
2018/08/14 2,250 2,250 2,250 2,250 100
2018/08/13 2,250 2,250 2,250 2,250 100
2018/08/08 2,280 2,280 2,280 2,280 100
2018/08/02 2,244 2,244 2,244 2,244 600
2018/08/01 2,280 2,288 2,244 2,244 300
2018/07/31 2,230 2,230 2,230 2,230 100
2018/07/30 2,230 2,230 2,230 2,230 300
2018/07/25 2,227 2,227 2,227 2,227 700
2018/07/24 2,200 2,200 2,200 2,200 100
2018/07/23 2,200 2,200 2,200 2,200 100
2018/07/18 2,200 2,200 2,200 2,200 100
2018/07/17 2,200 2,200 2,200 2,200 200
2018/07/13 2,250 2,260 2,234 2,234 1,900
2018/07/12 2,275 2,275 2,275 2,275 100
2018/07/11 2,275 2,275 2,275 2,275 100
2018/07/06 2,275 2,275 2,275 2,275 100
2018/07/05 2,280 2,286 2,280 2,285 600
2018/07/04 2,285 2,330 2,285 2,330 200
2018/07/03 2,335 2,335 2,335 2,335 100
2018/06/28 2,285 2,285 2,285 2,285 100
2018/06/27 2,305 2,305 2,305 2,305 100
2018/06/26 2,255 2,255 2,255 2,255 100
2018/06/25 2,235 2,285 2,235 2,285 800
2018/06/22 2,285 2,285 2,285 2,285 100
2018/06/21 2,285 2,285 2,285 2,285 100
2018/06/20 2,281 2,281 2,281 2,281 100
2018/06/18 2,281 2,331 2,281 2,331 200
2018/06/15 2,321 2,331 2,321 2,331 300
2018/06/13 2,371 2,371 2,371 2,371 200
2018/06/12 2,375 2,376 2,375 2,376 1,000
2018/06/11 2,355 2,360 2,355 2,360 200
2018/06/08 2,355 2,355 2,355 2,355 100
2018/06/05 2,287 2,287 2,287 2,287 100
2018/06/04 2,271 2,286 2,271 2,286 300
2018/05/29 2,317 2,339 2,316 2,316 400
2018/05/28 2,386 2,386 2,384 2,385 400
2018/05/25 2,318 2,318 2,318 2,318 200
2018/05/24 2,299 2,299 2,291 2,291 200
2018/05/23 2,297 2,349 2,297 2,349 1,500
2018/05/22 2,321 2,330 2,321 2,330 400
2018/05/21 2,324 2,324 2,271 2,271 1,100
2018/05/18 2,261 2,329 2,261 2,309 800
2018/05/17 2,260 2,260 2,260 2,260 200
2018/05/16 2,285 2,285 2,285 2,285 300
2018/05/15 2,285 2,285 2,285 2,285 200
2018/05/14 2,284 2,285 2,284 2,285 300
2018/05/11 2,282 2,332 2,282 2,290 1,200
2018/05/10 2,300 2,300 2,281 2,281 400
2018/05/09 2,300 2,300 2,282 2,282 700
2018/05/08 2,310 2,310 2,310 2,310 100
2018/05/07 2,302 2,310 2,302 2,310 400
2018/05/02 2,305 2,305 2,300 2,300 1,100
2018/05/01 2,405 2,405 2,355 2,355 1,800
2018/04/25 2,475 2,475 2,426 2,426 500
2018/04/24 2,475 2,475 2,475 2,475 100
2018/04/23 2,482 2,482 2,416 2,425 1,000
2018/04/19 2,440 2,440 2,440 2,440 200
2018/04/18 2,399 2,406 2,399 2,406 700
2018/04/11 2,404 2,404 2,404 2,404 300
2018/04/10 2,335 2,385 2,335 2,385 600
2018/04/09 2,380 2,380 2,344 2,361 1,500
2018/04/06 2,398 2,398 2,370 2,372 600
2018/04/05 2,365 2,365 2,365 2,365 200
2018/04/04 2,401 2,401 2,375 2,375 800
2018/04/03 2,360 2,386 2,360 2,386 400
2018/03/30 2,381 2,381 2,381 2,381 100
2018/03/28 2,439 2,439 2,390 2,390 300
2018/03/27 2,456 2,456 2,456 2,456 100
2018/03/26 2,456 2,456 2,456 2,456 200
2018/03/23 2,488 2,488 2,464 2,470 400
2018/03/22 2,488 2,488 2,488 2,488 100
2018/03/20 2,478 2,478 2,464 2,464 200
2018/03/19 2,475 2,486 2,471 2,471 300
2018/03/15 2,475 2,475 2,475 2,475 200
2018/03/13 2,495 2,495 2,476 2,476 300
2018/03/12 2,498 2,498 2,498 2,498 100
2018/03/09 2,480 2,480 2,480 2,480 100
2018/03/08 2,471 2,471 2,470 2,471 600
2018/03/07 2,474 2,474 2,471 2,471 200
2018/03/06 2,514 2,534 2,460 2,462 2,100
2018/03/05 2,564 2,564 2,564 2,564 100
2018/03/02 2,614 2,614 2,614 2,614 100
2018/03/01 2,564 2,564 2,564 2,564 100
2018/02/28 2,579 2,600 2,579 2,600 1,600
2018/02/27 2,570 2,570 2,570 2,570 200
2018/02/26 2,563 2,563 2,563 2,563 400
2018/02/23 2,501 2,534 2,501 2,512 500
2018/02/22 2,514 2,563 2,511 2,511 2,400
2018/02/21 2,542 2,542 2,464 2,464 300
2018/02/19 2,435 2,488 2,435 2,438 500
2018/02/16 2,436 2,438 2,436 2,438 500
2018/02/15 2,439 2,439 2,436 2,436 200
2018/02/14 2,597 2,597 2,440 2,440 2,000
2018/02/13 2,500 2,500 2,500 2,500 700
2018/02/09 2,490 2,500 2,490 2,500 700
2018/02/08 2,520 2,520 2,520 2,520 100
2018/02/07 2,501 2,540 2,501 2,540 200
2018/02/06 2,550 2,550 2,490 2,490 1,300
2018/02/05 2,594 2,599 2,580 2,580 1,400
2018/02/02 2,651 2,652 2,621 2,621 1,100
2018/02/01 2,668 2,697 2,660 2,660 3,400
2018/01/31 2,670 2,670 2,662 2,663 400
2018/01/30 2,672 2,678 2,671 2,671 700
2018/01/29 2,677 2,677 2,670 2,670 300
2018/01/25 2,678 2,678 2,666 2,666 400
2018/01/24 2,662 2,662 2,662 2,662 100
2018/01/23 2,679 2,679 2,664 2,678 600
2018/01/22 2,680 2,680 2,664 2,679 500
2018/01/19 2,660 2,684 2,660 2,684 300
2018/01/18 2,646 2,683 2,646 2,682 600
2018/01/17 2,651 2,689 2,651 2,685 600
2018/01/16 2,658 2,679 2,646 2,674 1,300
2018/01/15 2,658 2,658 2,658 2,658 100
2018/01/11 2,616 2,658 2,616 2,658 600
2018/01/10 2,649 2,649 2,630 2,648 1,000
2018/01/09 2,609 2,660 2,609 2,654 500
2018/01/05 2,630 2,630 2,630 2,630 700
2018/01/04 2,600 2,609 2,600 2,600 2,200

このページの先頭へ