2892 日本食品化工(株) の時系列データ [2020年度]

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

分割・併合履歴： [2017-09-27]1株→0.2株