2892 日本食品化工(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,7151,7151,7141,7145001,714
2022-05-181,7291,7351,7151,7155001,715
2022-05-171,7301,7301,7291,7292001,729
2022-05-161,7261,7421,7261,7308001,730
2022-05-131,7371,7371,7151,7249001,724
2022-05-121,7641,7641,7411,7411,1001,741
2022-05-11---1,765-1,765
2022-05-101,7621,7651,7601,7655001,765
2022-05-091,7631,7691,7631,7693001,769
2022-05-061,7751,7751,7631,7636001,763
2022-05-021,8071,8071,7691,7691,4001,769
2022-04-281,8151,8201,8011,8209001,820
2022-04-271,8151,8151,8151,8152001,815
2022-04-261,8151,8151,8151,8159001,815
2022-04-251,8541,8541,8111,8115001,811
2022-04-221,8051,8221,8051,8205001,820
2022-04-211,8371,8371,8151,8153001,815
2022-04-201,8131,8231,8061,8213,0001,821
2022-04-191,8501,8651,8001,8254,5001,825
2022-04-181,8501,8581,8351,8441,9001,844
2022-04-151,8101,8351,8021,8341,3001,834
2022-04-141,8031,8241,8031,8243001,824
2022-04-131,7621,8351,7621,8173,6001,817
2022-04-121,7511,7511,7411,7414001,741
2022-04-111,7471,7471,7461,7464001,746
2022-04-08---1,749-1,749
2022-04-071,7501,7601,7491,7499001,749
2022-04-061,7541,7551,7541,7544,6001,754
2022-04-051,7641,7661,7531,7666001,766
2022-04-041,7641,7691,7601,7695001,769
2022-04-011,7651,7651,7631,7644001,764
2022-03-311,7611,7611,7611,7616001,761
2022-03-301,7601,7801,7601,7701,7001,770
2022-03-291,8701,8801,8141,8148,2001,814
2022-03-281,8601,8901,8571,8702,6001,870
2022-03-251,8581,8591,8411,8571,1001,857
2022-03-241,8601,8601,8011,8391,9001,839
2022-03-231,8651,8651,8501,8601,0001,860
2022-03-221,8501,8611,8501,8537001,853
2022-03-181,8301,8451,8301,8455001,845
2022-03-171,8371,8491,8371,8496001,849
2022-03-161,8101,8131,8101,8114001,811
2022-03-151,8301,8301,8161,8306001,830
2022-03-141,7931,8751,7931,8194,2001,819
2022-03-111,8001,8001,8001,8001,4001,800
2022-03-101,8001,8001,7951,7956001,795
2022-03-091,7991,7991,7991,7991001,799
2022-03-081,7501,8201,7501,8101,2001,810
2022-03-071,8071,8201,7501,7503,5001,750
2022-03-041,8391,8391,8021,8201,8001,820
2022-03-031,8391,8391,8211,8375001,837
2022-03-021,8241,8301,8171,8261,4001,826
2022-03-011,7981,8251,7981,8241,5001,824
2022-02-281,8021,8071,7941,8063,3001,806
2022-02-251,8001,8031,7991,7999001,799
2022-02-241,8001,8011,7991,8001,4001,800
2022-02-221,7851,7941,7851,7943001,794
2022-02-211,8001,8001,7811,7851,6001,785
2022-02-181,7881,7971,7791,7799001,779
2022-02-171,8281,8281,7801,7913,3001,791
2022-02-161,8051,8051,7801,7933,2001,793
2022-02-151,8071,8151,8001,8009001,800
2022-02-141,8001,8081,7951,8071,0001,807
2022-02-101,8131,8201,8001,8008001,800
2022-02-091,8131,8131,8091,8101,0001,810
2022-02-081,8071,8071,7831,7911,2001,791
2022-02-071,8151,8151,7951,7951,1001,795
2022-02-041,8181,8201,8151,8155001,815
2022-02-031,7941,8371,7941,8252,5001,825
2022-02-021,7901,8001,7631,7932,8001,793
2022-02-011,7481,7901,7441,79015,0001,790
2022-01-311,6841,7291,6841,7284,7001,728
2022-01-281,6801,6801,6501,6609001,660
2022-01-271,6641,6801,6401,6802,7001,680
2022-01-261,6921,6931,6601,6651,8001,665
2022-01-251,7181,7181,6791,6793,7001,679
2022-01-241,6881,7001,6761,7001,0001,700
2022-01-211,7001,7101,6861,7101,3001,710
2022-01-201,6901,7101,6901,7101,0001,710
2022-01-191,7111,7111,6511,6903,0001,690
2022-01-181,7181,7181,7181,7182,1001,718
2022-01-171,7201,7241,7191,7192,8001,719
2022-01-141,7171,7231,7051,7235001,723
2022-01-131,7171,7171,7031,7032001,703
2022-01-121,7051,7051,7021,7037001,703
2022-01-111,7051,7161,6951,7022,1001,702
2022-01-071,7051,7051,7051,7052001,705
2022-01-061,7041,7051,7041,7054001,705
2022-01-051,7071,7071,7051,7054001,705
2022-01-041,7151,7151,7031,7089001,708

分割・併合履歴 : [2017-09-27]1株→0.2株