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 |
---|---|---|---|---|---|
2020/12/30 | 1,910 | 1,930 | 1,895 | 1,919 | 2,800 |
2020/12/29 | 1,900 | 1,921 | 1,897 | 1,914 | 3,800 |
2020/12/28 | 1,875 | 1,940 | 1,863 | 1,882 | 18,100 |
2020/12/25 | 1,850 | 1,888 | 1,839 | 1,872 | 20,700 |
2020/12/24 | 1,833 | 1,839 | 1,820 | 1,839 | 2,400 |
2020/12/23 | 1,943 | 1,943 | 1,785 | 1,820 | 28,400 |
2020/12/22 | 2,000 | 2,020 | 1,910 | 1,918 | 18,700 |
2020/12/21 | 1,941 | 1,964 | 1,892 | 1,950 | 6,500 |
2020/12/18 | 1,831 | 1,985 | 1,831 | 1,969 | 33,300 |
2020/12/17 | 1,825 | 1,825 | 1,801 | 1,819 | 6,300 |
2020/12/16 | 1,786 | 1,801 | 1,785 | 1,792 | 2,100 |
2020/12/15 | 1,802 | 1,812 | 1,789 | 1,806 | 3,400 |
2020/12/14 | 1,785 | 1,802 | 1,763 | 1,794 | 5,800 |
2020/12/11 | 1,760 | 1,785 | 1,760 | 1,785 | 1,400 |
2020/12/10 | 1,736 | 1,744 | 1,726 | 1,744 | 3,900 |
2020/12/09 | 1,719 | 1,734 | 1,705 | 1,730 | 4,700 |
2020/12/08 | 1,717 | 1,717 | 1,704 | 1,716 | 2,300 |
2020/12/07 | 1,801 | 1,801 | 1,722 | 1,722 | 11,300 |
2020/12/04 | 1,816 | 1,819 | 1,810 | 1,810 | 2,100 |
2020/12/03 | 1,815 | 1,822 | 1,815 | 1,815 | 1,800 |
2020/12/02 | 1,835 | 1,835 | 1,815 | 1,815 | 1,700 |
2020/12/01 | 1,830 | 1,830 | 1,814 | 1,820 | 1,000 |
2020/11/30 | 1,833 | 1,840 | 1,811 | 1,815 | 2,800 |
2020/11/27 | 1,829 | 1,835 | 1,800 | 1,831 | 5,800 |
2020/11/26 | 1,827 | 1,839 | 1,826 | 1,829 | 1,100 |
2020/11/25 | 1,849 | 1,849 | 1,821 | 1,832 | 3,600 |
2020/11/24 | 1,843 | 1,860 | 1,840 | 1,846 | 2,200 |
2020/11/20 | 1,830 | 1,845 | 1,827 | 1,840 | 1,400 |
2020/11/19 | 1,839 | 1,839 | 1,821 | 1,827 | 2,600 |
2020/11/18 | 1,874 | 1,875 | 1,850 | 1,850 | 1,400 |
2020/11/17 | 1,896 | 1,896 | 1,860 | 1,860 | 3,500 |
2020/11/16 | 1,853 | 1,872 | 1,850 | 1,872 | 4,400 |
2020/11/13 | 1,853 | 1,853 | 1,822 | 1,853 | 2,700 |
2020/11/12 | 1,812 | 1,837 | 1,805 | 1,820 | 3,300 |
2020/11/11 | 1,867 | 1,900 | 1,798 | 1,800 | 13,900 |
2020/11/10 | 1,910 | 1,951 | 1,880 | 1,880 | 4,900 |
2020/11/09 | 1,969 | 1,969 | 1,901 | 1,909 | 3,800 |
2020/11/06 | 1,915 | 1,990 | 1,915 | 1,930 | 4,000 |
2020/11/05 | 1,870 | 1,925 | 1,870 | 1,915 | 7,600 |
2020/11/04 | 1,953 | 1,955 | 1,832 | 1,832 | 11,600 |
2020/11/02 | 1,912 | 2,016 | 1,840 | 1,945 | 27,900 |
2020/10/30 | 2,103 | 2,130 | 2,069 | 2,102 | 14,200 |
2020/10/29 | 2,052 | 2,099 | 2,013 | 2,099 | 7,400 |
2020/10/28 | 2,081 | 2,117 | 2,080 | 2,080 | 2,900 |
2020/10/27 | 2,120 | 2,155 | 2,055 | 2,095 | 6,300 |
2020/10/26 | 2,200 | 2,205 | 2,170 | 2,170 | 4,100 |
2020/10/23 | 2,166 | 2,195 | 2,147 | 2,195 | 2,700 |
2020/10/22 | 2,200 | 2,210 | 2,188 | 2,190 | 4,900 |
2020/10/21 | 2,159 | 2,200 | 2,143 | 2,190 | 5,200 |
2020/10/20 | 2,100 | 2,165 | 2,079 | 2,165 | 5,500 |
2020/10/19 | 2,099 | 2,149 | 2,080 | 2,113 | 8,200 |
2020/10/16 | 2,140 | 2,140 | 2,055 | 2,080 | 4,900 |
2020/10/15 | 2,120 | 2,177 | 2,119 | 2,137 | 3,300 |
2020/10/14 | 2,126 | 2,213 | 2,126 | 2,157 | 12,800 |
2020/10/13 | 2,099 | 2,226 | 2,042 | 2,226 | 17,700 |
2020/10/12 | 1,988 | 2,055 | 1,972 | 2,055 | 14,200 |
2020/10/09 | 1,990 | 2,020 | 1,974 | 1,978 | 8,900 |
2020/10/08 | 1,950 | 2,000 | 1,950 | 1,987 | 9,100 |
2020/10/07 | 1,945 | 1,974 | 1,916 | 1,940 | 4,800 |
2020/10/06 | 1,969 | 1,977 | 1,933 | 1,945 | 7,700 |
2020/10/05 | 1,921 | 1,977 | 1,921 | 1,974 | 8,800 |
2020/10/02 | 1,964 | 1,979 | 1,882 | 1,932 | 14,600 |
2020/09/30 | 1,958 | 1,979 | 1,950 | 1,955 | 6,300 |
2020/09/29 | 1,995 | 1,995 | 1,949 | 1,966 | 8,700 |
2020/09/28 | 1,960 | 2,002 | 1,941 | 1,995 | 9,800 |
2020/09/25 | 1,891 | 1,939 | 1,887 | 1,939 | 9,800 |
2020/09/24 | 1,870 | 1,908 | 1,870 | 1,877 | 7,400 |
2020/09/23 | 1,855 | 1,875 | 1,836 | 1,870 | 13,300 |
2020/09/18 | 1,875 | 1,877 | 1,835 | 1,855 | 13,200 |
2020/09/17 | 1,829 | 1,838 | 1,809 | 1,835 | 4,800 |
2020/09/16 | 1,828 | 1,836 | 1,805 | 1,815 | 3,100 |
2020/09/15 | 1,791 | 1,819 | 1,787 | 1,800 | 2,100 |
2020/09/14 | 1,806 | 1,846 | 1,793 | 1,793 | 7,500 |
2020/09/11 | 1,844 | 1,845 | 1,807 | 1,808 | 8,400 |
2020/09/10 | 1,890 | 1,890 | 1,843 | 1,844 | 2,300 |
2020/09/09 | 1,888 | 1,888 | 1,836 | 1,855 | 4,900 |
2020/09/08 | 1,835 | 1,909 | 1,815 | 1,909 | 10,800 |
2020/09/07 | 1,837 | 1,837 | 1,800 | 1,825 | 2,400 |
2020/09/04 | 1,821 | 1,842 | 1,777 | 1,810 | 4,900 |
2020/09/03 | 1,800 | 1,871 | 1,795 | 1,821 | 5,400 |
2020/09/02 | 1,808 | 1,808 | 1,753 | 1,784 | 6,200 |
2020/09/01 | 1,891 | 1,891 | 1,785 | 1,808 | 14,400 |
2020/08/31 | 1,945 | 1,945 | 1,890 | 1,916 | 10,900 |
2020/08/28 | 1,926 | 1,952 | 1,857 | 1,865 | 10,400 |
2020/08/27 | 1,976 | 2,008 | 1,914 | 1,920 | 13,500 |
2020/08/26 | 1,935 | 2,050 | 1,930 | 2,026 | 29,400 |
2020/08/25 | 1,799 | 1,887 | 1,799 | 1,856 | 16,700 |
2020/08/24 | 1,765 | 1,784 | 1,735 | 1,782 | 11,000 |
2020/08/21 | 1,738 | 1,738 | 1,711 | 1,725 | 2,000 |
2020/08/20 | 1,763 | 1,763 | 1,692 | 1,700 | 5,300 |
2020/08/19 | 1,765 | 1,800 | 1,710 | 1,763 | 12,500 |
2020/08/18 | 1,649 | 1,735 | 1,635 | 1,730 | 6,500 |
2020/08/17 | 1,583 | 1,605 | 1,580 | 1,600 | 5,500 |
2020/08/14 | 1,542 | 1,564 | 1,542 | 1,561 | 4,100 |
2020/08/13 | 1,550 | 1,565 | 1,525 | 1,540 | 2,800 |
2020/08/12 | 1,587 | 1,587 | 1,555 | 1,555 | 2,800 |
2020/08/11 | 1,588 | 1,588 | 1,569 | 1,582 | 4,100 |
2020/08/07 | 1,538 | 1,563 | 1,538 | 1,563 | 1,000 |
2020/08/06 | 1,523 | 1,545 | 1,523 | 1,545 | 1,400 |
2020/08/05 | 1,517 | 1,539 | 1,500 | 1,523 | 4,300 |
2020/08/04 | 1,542 | 1,571 | 1,531 | 1,531 | 10,700 |
2020/08/03 | 1,545 | 1,587 | 1,513 | 1,526 | 21,300 |
2020/07/31 | 1,585 | 1,650 | 1,546 | 1,569 | 20,800 |
2020/07/30 | 1,560 | 1,565 | 1,554 | 1,565 | 3,000 |
2020/07/29 | 1,539 | 1,565 | 1,539 | 1,539 | 3,300 |
2020/07/28 | 1,536 | 1,560 | 1,528 | 1,528 | 6,600 |
2020/07/27 | 1,530 | 1,559 | 1,524 | 1,528 | 3,900 |
2020/07/22 | 1,528 | 1,529 | 1,505 | 1,528 | 700 |
2020/07/21 | 1,528 | 1,530 | 1,528 | 1,530 | 800 |
2020/07/20 | 1,532 | 1,532 | 1,501 | 1,506 | 1,500 |
2020/07/17 | 1,500 | 1,531 | 1,500 | 1,531 | 2,200 |
2020/07/16 | 1,517 | 1,517 | 1,482 | 1,491 | 4,300 |
2020/07/15 | 1,498 | 1,530 | 1,498 | 1,517 | 3,600 |
2020/07/14 | 1,467 | 1,469 | 1,467 | 1,469 | 400 |
2020/07/13 | 1,484 | 1,499 | 1,452 | 1,454 | 1,800 |
2020/07/10 | 1,499 | 1,499 | 1,499 | 1,499 | 500 |
2020/07/09 | 1,479 | 1,499 | 1,479 | 1,481 | 500 |
2020/07/08 | 1,499 | 1,499 | 1,471 | 1,483 | 1,200 |
2020/07/07 | 1,515 | 1,515 | 1,499 | 1,499 | 1,000 |
2020/07/06 | 1,499 | 1,529 | 1,499 | 1,515 | 2,200 |
2020/07/03 | 1,480 | 1,480 | 1,480 | 1,480 | 1,200 |
2020/07/02 | 1,500 | 1,500 | 1,480 | 1,480 | 1,400 |
2020/07/01 | 1,514 | 1,514 | 1,481 | 1,499 | 2,100 |
2020/06/30 | 1,528 | 1,538 | 1,506 | 1,506 | 3,500 |
2020/06/29 | 1,530 | 1,537 | 1,500 | 1,520 | 5,200 |
2020/06/26 | 1,455 | 1,485 | 1,430 | 1,485 | 5,400 |
2020/06/25 | 1,444 | 1,444 | 1,417 | 1,427 | 800 |
2020/06/24 | 1,453 | 1,453 | 1,423 | 1,432 | 1,300 |
2020/06/23 | 1,424 | 1,452 | 1,424 | 1,445 | 1,000 |
2020/06/22 | 1,427 | 1,432 | 1,424 | 1,424 | 1,800 |
2020/06/18 | 1,454 | 1,454 | 1,440 | 1,440 | 800 |
2020/06/17 | 1,448 | 1,454 | 1,440 | 1,454 | 900 |
2020/06/16 | 1,424 | 1,450 | 1,420 | 1,448 | 2,300 |
2020/06/15 | 1,454 | 1,455 | 1,425 | 1,425 | 2,000 |
2020/06/12 | 1,413 | 1,417 | 1,411 | 1,415 | 1,800 |
2020/06/11 | 1,460 | 1,460 | 1,434 | 1,434 | 900 |
2020/06/10 | 1,450 | 1,450 | 1,430 | 1,432 | 1,200 |
2020/06/09 | 1,427 | 1,427 | 1,427 | 1,427 | 300 |
2020/06/08 | 1,457 | 1,468 | 1,433 | 1,433 | 800 |
2020/06/05 | 1,416 | 1,427 | 1,416 | 1,427 | 2,900 |
2020/06/04 | 1,420 | 1,424 | 1,420 | 1,423 | 1,000 |
2020/06/03 | 1,435 | 1,437 | 1,415 | 1,415 | 1,800 |
2020/06/02 | 1,456 | 1,456 | 1,432 | 1,432 | 900 |
2020/06/01 | 1,431 | 1,442 | 1,401 | 1,442 | 1,800 |
2020/05/29 | 1,373 | 1,416 | 1,373 | 1,401 | 2,300 |
2020/05/28 | 1,395 | 1,395 | 1,369 | 1,369 | 900 |
2020/05/27 | 1,365 | 1,367 | 1,365 | 1,367 | 300 |
2020/05/26 | 1,370 | 1,375 | 1,367 | 1,367 | 700 |
2020/05/25 | 1,364 | 1,364 | 1,364 | 1,364 | 1,300 |
2020/05/22 | 1,394 | 1,394 | 1,364 | 1,364 | 1,600 |
2020/05/21 | 1,370 | 1,399 | 1,364 | 1,364 | 2,400 |
2020/05/20 | 1,380 | 1,380 | 1,369 | 1,370 | 900 |
2020/05/19 | 1,398 | 1,398 | 1,350 | 1,350 | 1,600 |
2020/05/18 | 1,363 | 1,371 | 1,353 | 1,365 | 700 |
2020/05/15 | 1,373 | 1,380 | 1,363 | 1,363 | 1,100 |
2020/05/14 | 1,390 | 1,390 | 1,363 | 1,363 | 800 |
2020/05/13 | 1,395 | 1,395 | 1,380 | 1,390 | 1,000 |
2020/05/12 | 1,395 | 1,395 | 1,371 | 1,380 | 1,200 |
2020/05/11 | 1,396 | 1,399 | 1,366 | 1,370 | 1,800 |
2020/05/08 | 1,401 | 1,405 | 1,342 | 1,366 | 3,300 |
2020/05/07 | 1,466 | 1,466 | 1,337 | 1,401 | 11,000 |
2020/05/01 | 1,587 | 1,587 | 1,436 | 1,466 | 69,700 |
2020/04/30 | 1,231 | 1,287 | 1,231 | 1,287 | 800 |
2020/04/28 | 1,245 | 1,245 | 1,231 | 1,231 | 800 |
2020/04/27 | 1,298 | 1,298 | 1,232 | 1,245 | 2,400 |
2020/04/24 | 1,202 | 1,208 | 1,194 | 1,208 | 400 |
2020/04/22 | 1,256 | 1,256 | 1,226 | 1,232 | 300 |
2020/04/21 | 1,280 | 1,280 | 1,220 | 1,256 | 400 |
2020/04/20 | 1,249 | 1,300 | 1,220 | 1,300 | 600 |
2020/04/15 | 1,220 | 1,220 | 1,220 | 1,220 | 400 |
2020/04/14 | 1,203 | 1,203 | 1,203 | 1,203 | 100 |
2020/04/13 | 1,234 | 1,234 | 1,233 | 1,233 | 300 |
2020/04/10 | 1,188 | 1,208 | 1,188 | 1,208 | 200 |
2020/04/08 | 1,195 | 1,195 | 1,165 | 1,165 | 600 |
2020/04/07 | 1,209 | 1,214 | 1,185 | 1,185 | 1,000 |
2020/04/06 | 1,211 | 1,211 | 1,151 | 1,206 | 1,100 |
2020/04/03 | 1,181 | 1,210 | 1,151 | 1,151 | 400 |
2020/04/02 | 1,180 | 1,181 | 1,180 | 1,181 | 300 |
2020/04/01 | 1,250 | 1,250 | 1,190 | 1,222 | 1,300 |
2020/03/31 | 1,201 | 1,364 | 1,201 | 1,310 | 2,900 |
2020/03/30 | 1,255 | 1,278 | 1,231 | 1,243 | 900 |
2020/03/27 | 1,225 | 1,297 | 1,225 | 1,256 | 2,000 |
2020/03/26 | 1,261 | 1,270 | 1,261 | 1,270 | 500 |
2020/03/25 | 1,335 | 1,335 | 1,292 | 1,303 | 1,700 |
2020/03/24 | 1,265 | 1,365 | 1,235 | 1,305 | 1,400 |
2020/03/23 | 1,168 | 1,290 | 1,168 | 1,265 | 5,000 |
2020/03/19 | 1,194 | 1,199 | 1,150 | 1,168 | 1,300 |
2020/03/18 | 1,186 | 1,194 | 1,185 | 1,194 | 600 |
2020/03/17 | 1,197 | 1,199 | 1,150 | 1,186 | 1,100 |
2020/03/16 | 1,139 | 1,150 | 1,139 | 1,147 | 600 |
2020/03/13 | 1,070 | 1,139 | 1,000 | 1,139 | 5,300 |
2020/03/12 | 1,259 | 1,259 | 1,230 | 1,230 | 200 |
2020/03/11 | 1,201 | 1,240 | 1,200 | 1,230 | 1,400 |
2020/03/10 | 1,147 | 1,235 | 1,039 | 1,203 | 5,900 |
2020/03/09 | 1,396 | 1,409 | 1,164 | 1,177 | 12,200 |
2020/03/06 | 1,323 | 1,490 | 1,323 | 1,395 | 18,000 |
2020/03/05 | 1,316 | 1,316 | 1,273 | 1,273 | 800 |
2020/03/03 | 1,274 | 1,274 | 1,244 | 1,244 | 500 |
2020/03/02 | 1,227 | 1,274 | 1,220 | 1,274 | 1,100 |
2020/02/28 | 1,327 | 1,327 | 1,218 | 1,218 | 2,500 |
2020/02/27 | 1,338 | 1,338 | 1,270 | 1,297 | 1,700 |
2020/02/26 | 1,368 | 1,398 | 1,368 | 1,398 | 400 |
2020/02/25 | 1,437 | 1,437 | 1,380 | 1,386 | 1,800 |
2020/02/21 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2020/02/20 | 1,436 | 1,436 | 1,436 | 1,436 | 100 |
2020/02/18 | 1,440 | 1,440 | 1,383 | 1,387 | 500 |
2020/02/17 | 1,384 | 1,386 | 1,380 | 1,380 | 1,400 |
2020/02/14 | 1,392 | 1,397 | 1,392 | 1,397 | 400 |
2020/02/13 | 1,438 | 1,443 | 1,401 | 1,401 | 2,100 |
2020/02/12 | 1,468 | 1,468 | 1,436 | 1,436 | 200 |
2020/02/10 | 1,443 | 1,443 | 1,438 | 1,438 | 500 |
2020/02/07 | 1,442 | 1,443 | 1,442 | 1,443 | 700 |
2020/02/06 | 1,459 | 1,459 | 1,459 | 1,459 | 1,000 |
2020/02/05 | 1,451 | 1,490 | 1,451 | 1,461 | 600 |
2020/02/04 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2020/02/03 | 1,431 | 1,459 | 1,431 | 1,450 | 1,200 |
2020/01/31 | 1,450 | 1,450 | 1,441 | 1,441 | 1,200 |
2020/01/30 | 1,520 | 1,520 | 1,450 | 1,450 | 2,700 |
2020/01/29 | 1,529 | 1,530 | 1,490 | 1,490 | 2,300 |
2020/01/28 | 1,469 | 1,469 | 1,469 | 1,469 | 300 |
2020/01/27 | 1,528 | 1,530 | 1,446 | 1,476 | 4,700 |
2020/01/24 | 1,410 | 1,515 | 1,410 | 1,515 | 4,700 |
2020/01/23 | 1,390 | 1,400 | 1,390 | 1,390 | 4,500 |
2020/01/22 | 1,391 | 1,396 | 1,389 | 1,390 | 1,100 |
2020/01/21 | 1,393 | 1,393 | 1,393 | 1,393 | 300 |
2020/01/20 | 1,390 | 1,390 | 1,390 | 1,390 | 300 |
2020/01/17 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
2020/01/16 | 1,377 | 1,377 | 1,377 | 1,377 | 200 |
2020/01/15 | 1,385 | 1,390 | 1,385 | 1,390 | 400 |
2020/01/14 | 1,383 | 1,383 | 1,383 | 1,383 | 400 |
2020/01/10 | 1,376 | 1,383 | 1,376 | 1,383 | 1,300 |
2020/01/09 | 1,399 | 1,399 | 1,380 | 1,382 | 1,800 |
2020/01/08 | 1,380 | 1,380 | 1,357 | 1,380 | 1,500 |
2020/01/07 | 1,329 | 1,421 | 1,326 | 1,407 | 7,000 |
2020/01/06 | 1,330 | 1,332 | 1,322 | 1,327 | 2,600 |