2892 日本食品化工(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-122,9362,9862,9362,9627,3002,962
2024-07-112,9432,9642,9312,9547,1002,954
2024-07-102,9442,9452,9062,9068,8002,906
2024-07-092,9302,9452,9172,9334,9002,933
2024-07-082,9452,9452,9222,9223,6002,922
2024-07-052,9423,0002,9142,9449,3002,944
2024-07-042,9242,9622,9222,9628,6002,962
2024-07-032,8722,9302,8722,9109,2002,910
2024-07-022,8782,9062,8652,8947,8002,894
2024-07-012,9222,9222,8912,8917,6002,891
2024-06-282,9062,9462,9062,9228,6002,922
2024-06-272,8962,9052,8852,8902,4002,890
2024-06-262,8792,9122,8782,89616,1002,896
2024-06-252,8682,8982,8552,8716,0002,871
2024-06-242,8922,8922,8512,86817,0002,868
2024-06-212,8852,8972,8802,8855,1002,885
2024-06-202,9042,9232,8732,88512,8002,885
2024-06-192,9252,9302,9002,9237,1002,923
2024-06-182,9402,9502,9172,9206,6002,920
2024-06-172,9692,9912,9362,9405,2002,940
2024-06-142,9442,9922,9442,9734,7002,973
2024-06-132,9993,0102,9332,93813,0002,938
2024-06-122,9983,0102,9802,99910,9002,999
2024-06-112,9552,9982,9522,9946,7002,994
2024-06-102,9322,9552,9172,9555,7002,955
2024-06-072,9192,9452,9112,9325,3002,932
2024-06-062,9432,9442,9172,93010,0002,930
2024-06-052,9832,9862,9382,94313,1002,943
2024-06-042,9782,9832,9562,9839,8002,983
2024-06-032,9713,0152,9542,95413,5002,954
2024-05-312,9162,9752,9092,96915,1002,969
2024-05-302,9052,9282,8792,90910,2002,909
2024-05-292,9242,9372,9052,9156,3002,915
2024-05-282,8942,9202,8942,9182,6002,918
2024-05-272,9202,9302,8732,88114,3002,881
2024-05-242,8932,9242,8882,9112,2002,911
2024-05-232,9132,9302,8902,9286,8002,928
2024-05-222,9452,9452,9112,91111,1002,911
2024-05-212,9492,9902,9272,9508,8002,950
2024-05-202,9432,9782,9402,9519,6002,951
2024-05-172,8962,9652,8832,9658,3002,965
2024-05-162,9302,9302,8722,89642,1002,896
2024-05-152,9903,0152,9302,93031,6002,930
2024-05-142,9762,9902,9702,97710,8002,977
2024-05-132,9763,0052,9502,98020,9002,980
2024-05-103,0353,0402,9702,97630,3002,976
2024-05-093,0203,0602,9803,03528,5003,035
2024-05-082,9873,0602,9873,03534,6003,035
2024-05-073,0103,0102,9402,99153,6002,991
2024-05-023,0503,0753,0053,00551,8003,005
2024-05-013,1503,1803,0003,055186,0003,055
2024-04-304,1854,2303,4503,450159,6003,450
2024-04-264,1604,1754,0804,1507,2004,150
2024-04-254,2104,2204,1354,1604,4004,160
2024-04-244,1804,2254,1754,2107,2004,210
2024-04-234,1704,1704,1104,1708,9004,170
2024-04-224,1304,1804,0904,1209,0004,120
2024-04-194,1804,1804,0504,09014,8004,090
2024-04-184,1004,1954,1004,1956,9004,195
2024-04-174,1204,1354,0504,13511,2004,135
2024-04-164,2254,2254,1154,12020,9004,120
2024-04-154,2404,2504,1904,21510,0004,215
2024-04-124,2604,2854,2304,2404,9004,240
2024-04-114,2904,2904,2204,2604,4004,260
2024-04-104,2704,3004,2654,2804,8004,280
2024-04-094,2104,2454,2104,2454,2004,245
2024-04-084,2404,2454,2054,2056,4004,205
2024-04-054,2154,2404,2004,24010,0004,240
2024-04-044,2304,2704,2154,25512,3004,255
2024-04-034,2404,2854,1854,2157,5004,215
2024-04-024,4104,4104,2204,23018,4004,230
2024-04-014,4804,4804,3504,37514,6004,375
2024-03-294,4604,5104,4554,4606,0004,460
2024-03-284,4104,5354,4104,42519,9004,425
2024-03-274,6254,6804,6154,62023,8004,620
2024-03-264,6254,6304,5754,6259,7004,625
2024-03-254,5754,6304,5504,60517,0004,605
2024-03-224,5654,5704,4904,5709,9004,570
2024-03-214,5554,5754,5004,53014,2004,530
2024-03-194,5404,5554,5054,5159,5004,515
2024-03-184,4954,5454,4504,52010,6004,520
2024-03-154,4454,5004,4304,4402,9004,440
2024-03-144,4004,4554,3954,45510,6004,455
2024-03-134,4804,4854,3704,43012,5004,430
2024-03-124,4254,4804,3704,43510,9004,435
2024-03-114,5304,5454,4104,44516,4004,445
2024-03-084,5704,5804,5304,5458,2004,545
2024-03-074,6454,6454,5004,52516,1004,525
2024-03-064,5754,6304,5704,6008,1004,600
2024-03-054,5304,6104,5204,5859,8004,585
2024-03-044,6304,6304,5254,52518,4004,525
2024-03-014,6954,6954,5804,63515,2004,635
2024-02-294,6054,7354,6004,70036,2004,700
2024-02-284,4054,5604,4054,55029,2004,550
2024-02-274,3704,4704,3404,45029,7004,450
2024-02-264,4304,4304,3504,35013,9004,350
2024-02-224,4454,4754,3854,39013,1004,390
2024-02-214,4204,4254,3804,39510,3004,395
2024-02-204,4454,5104,4204,4209,0004,420
2024-02-194,3754,4354,3754,4357,9004,435
2024-02-164,3504,4304,3204,37028,0004,370
2024-02-154,5054,5054,2704,39537,5004,395
2024-02-144,5554,5654,4654,50013,7004,500
2024-02-134,5704,5854,5004,56014,8004,560
2024-02-094,6004,6504,5604,56512,4004,565
2024-02-084,6804,6804,5904,60016,7004,600
2024-02-074,7604,7604,6404,68014,8004,680
2024-02-064,6704,7704,6304,76520,2004,765
2024-02-054,6004,6654,6004,65013,0004,650
2024-02-024,6404,6404,5254,58514,0004,585
2024-02-014,6204,7004,5904,60518,0004,605
2024-01-314,6604,8404,6254,69042,6004,690
2024-01-304,5954,6154,5554,60514,0004,605
2024-01-294,5104,6104,5104,57514,0004,575
2024-01-264,6004,6004,4854,48515,5004,485
2024-01-254,5104,6404,5054,60011,7004,600
2024-01-244,5554,5554,5004,53010,3004,530
2024-01-234,6404,6454,5204,55519,3004,555
2024-01-224,5504,6454,4454,59540,0004,595
2024-01-194,4904,5354,4504,52024,9004,520
2024-01-184,4004,4404,3654,40019,4004,400
2024-01-174,3254,4704,2754,35036,6004,350
2024-01-164,2504,3104,2004,29017,5004,290
2024-01-154,2054,2504,1754,20519,4004,205
2024-01-124,2404,2854,1504,19023,3004,190
2024-01-114,2604,3154,2354,23517,1004,235
2024-01-104,2154,2954,1904,22018,2004,220
2024-01-094,1654,2104,1354,18017,2004,180
2024-01-054,1404,1654,1154,12012,4004,120
2024-01-044,0304,1504,0154,14020,4004,140

分割・併合履歴 : [2017-09-27]1株→0.2株