2892 日本食品化工(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 2,586 | 2,602 | 2,570 | 2,602 | 1,500 | 2,602 |
| 2025-04-22 | 2,550 | 2,586 | 2,544 | 2,586 | 1,400 | 2,586 |
| 2025-04-21 | 2,535 | 2,580 | 2,535 | 2,550 | 2,900 | 2,550 |
| 2025-04-18 | 2,521 | 2,580 | 2,520 | 2,532 | 2,000 | 2,532 |
| 2025-04-17 | 2,462 | 2,520 | 2,457 | 2,520 | 3,300 | 2,520 |
| 2025-04-16 | 2,460 | 2,494 | 2,452 | 2,494 | 600 | 2,494 |
| 2025-04-15 | 2,435 | 2,484 | 2,435 | 2,462 | 4,200 | 2,462 |
| 2025-04-14 | 2,413 | 2,452 | 2,411 | 2,433 | 3,900 | 2,433 |
| 2025-04-11 | 2,350 | 2,430 | 2,350 | 2,388 | 4,500 | 2,388 |
| 2025-04-10 | 2,426 | 2,426 | 2,328 | 2,389 | 49,200 | 2,389 |
| 2025-04-09 | 2,320 | 2,329 | 2,269 | 2,328 | 5,600 | 2,328 |
| 2025-04-08 | 2,313 | 2,415 | 2,244 | 2,351 | 6,300 | 2,351 |
| 2025-04-07 | 2,300 | 2,300 | 2,150 | 2,206 | 18,900 | 2,206 |
| 2025-04-04 | 2,557 | 2,557 | 2,419 | 2,422 | 11,600 | 2,422 |
| 2025-04-03 | 2,559 | 2,603 | 2,556 | 2,556 | 4,800 | 2,556 |
| 2025-04-02 | 2,661 | 2,661 | 2,633 | 2,633 | 900 | 2,633 |
| 2025-04-01 | 2,691 | 2,691 | 2,658 | 2,668 | 600 | 2,668 |
| 2025-03-31 | 2,660 | 2,675 | 2,633 | 2,657 | 3,800 | 2,657 |
| 2025-03-28 | 2,651 | 2,699 | 2,651 | 2,675 | 3,400 | 2,675 |
| 2025-03-27 | 2,704 | 2,720 | 2,690 | 2,691 | 3,900 | 2,691 |
| 2025-03-26 | 2,693 | 2,710 | 2,693 | 2,700 | 2,900 | 2,700 |
| 2025-03-25 | 2,712 | 2,713 | 2,684 | 2,698 | 5,800 | 2,698 |
| 2025-03-24 | 2,707 | 2,716 | 2,707 | 2,711 | 4,300 | 2,711 |
| 2025-03-21 | 2,702 | 2,705 | 2,696 | 2,697 | 4,000 | 2,697 |
| 2025-03-19 | 2,697 | 2,715 | 2,697 | 2,706 | 5,400 | 2,706 |
| 2025-03-18 | 2,697 | 2,697 | 2,677 | 2,697 | 1,800 | 2,697 |
| 2025-03-17 | 2,700 | 2,700 | 2,673 | 2,680 | 4,500 | 2,680 |
| 2025-03-14 | 2,679 | 2,700 | 2,679 | 2,693 | 900 | 2,693 |
| 2025-03-13 | 2,705 | 2,705 | 2,671 | 2,679 | 2,200 | 2,679 |
| 2025-03-12 | 2,676 | 2,705 | 2,676 | 2,705 | 700 | 2,705 |
| 2025-03-11 | 2,672 | 2,699 | 2,667 | 2,676 | 3,100 | 2,676 |
| 2025-03-10 | 2,705 | 2,705 | 2,692 | 2,703 | 1,800 | 2,703 |
| 2025-03-07 | 2,660 | 2,705 | 2,659 | 2,705 | 7,900 | 2,705 |
| 2025-03-06 | 2,669 | 2,669 | 2,654 | 2,659 | 2,200 | 2,659 |
| 2025-03-05 | 2,644 | 2,670 | 2,644 | 2,670 | 1,900 | 2,670 |
| 2025-03-04 | 2,655 | 2,677 | 2,649 | 2,668 | 22,600 | 2,668 |
| 2025-03-03 | 2,654 | 2,679 | 2,639 | 2,648 | 27,600 | 2,648 |
| 2025-02-28 | 2,653 | 2,653 | 2,630 | 2,630 | 1,000 | 2,630 |
| 2025-02-27 | - | - | - | 2,637 | - | 2,637 |
| 2025-02-26 | 2,639 | 2,649 | 2,633 | 2,637 | 2,900 | 2,637 |
| 2025-02-25 | 2,619 | 2,641 | 2,619 | 2,641 | 3,100 | 2,641 |
| 2025-02-21 | 2,651 | 2,651 | 2,632 | 2,632 | 6,800 | 2,632 |
| 2025-02-20 | 2,639 | 2,654 | 2,631 | 2,650 | 7,200 | 2,650 |
| 2025-02-19 | 2,631 | 2,645 | 2,625 | 2,645 | 3,100 | 2,645 |
| 2025-02-18 | 2,612 | 2,650 | 2,612 | 2,631 | 3,200 | 2,631 |
| 2025-02-17 | 2,607 | 2,634 | 2,607 | 2,617 | 2,500 | 2,617 |
| 2025-02-14 | 2,645 | 2,645 | 2,600 | 2,605 | 3,000 | 2,605 |
| 2025-02-13 | 2,618 | 2,650 | 2,618 | 2,620 | 8,500 | 2,620 |
| 2025-02-12 | 2,609 | 2,614 | 2,589 | 2,614 | 4,600 | 2,614 |
| 2025-02-10 | 2,555 | 2,639 | 2,555 | 2,619 | 11,200 | 2,619 |
| 2025-02-07 | 2,545 | 2,562 | 2,544 | 2,549 | 2,900 | 2,549 |
| 2025-02-06 | 2,575 | 2,575 | 2,547 | 2,549 | 5,400 | 2,549 |
| 2025-02-05 | 2,556 | 2,557 | 2,554 | 2,554 | 1,200 | 2,554 |
| 2025-02-04 | 2,561 | 2,580 | 2,552 | 2,556 | 3,000 | 2,556 |
| 2025-02-03 | 2,560 | 2,560 | 2,543 | 2,543 | 4,300 | 2,543 |
| 2025-01-31 | 2,668 | 2,670 | 2,541 | 2,549 | 30,900 | 2,549 |
| 2025-01-30 | 2,614 | 2,663 | 2,609 | 2,637 | 6,800 | 2,637 |
| 2025-01-29 | 2,599 | 2,630 | 2,570 | 2,627 | 5,600 | 2,627 |
| 2025-01-28 | 2,544 | 2,590 | 2,540 | 2,582 | 5,100 | 2,582 |
| 2025-01-27 | 2,535 | 2,583 | 2,526 | 2,526 | 14,500 | 2,526 |
| 2025-01-24 | 2,529 | 2,531 | 2,524 | 2,527 | 3,700 | 2,527 |
| 2025-01-23 | 2,500 | 2,523 | 2,480 | 2,523 | 7,800 | 2,523 |
| 2025-01-22 | 2,485 | 2,485 | 2,463 | 2,480 | 2,500 | 2,480 |
| 2025-01-21 | 2,467 | 2,472 | 2,461 | 2,472 | 2,100 | 2,472 |
| 2025-01-20 | 2,457 | 2,473 | 2,450 | 2,462 | 4,500 | 2,462 |
| 2025-01-17 | 2,454 | 2,460 | 2,450 | 2,456 | 3,500 | 2,456 |
| 2025-01-16 | 2,473 | 2,473 | 2,453 | 2,454 | 400 | 2,454 |
| 2025-01-15 | 2,448 | 2,470 | 2,447 | 2,462 | 4,600 | 2,462 |
| 2025-01-14 | 2,470 | 2,475 | 2,445 | 2,448 | 5,900 | 2,448 |
| 2025-01-10 | 2,481 | 2,490 | 2,468 | 2,468 | 3,700 | 2,468 |
| 2025-01-09 | 2,500 | 2,500 | 2,471 | 2,471 | 6,500 | 2,471 |
| 2025-01-08 | 2,504 | 2,520 | 2,500 | 2,500 | 5,600 | 2,500 |
| 2025-01-07 | 2,528 | 2,528 | 2,508 | 2,509 | 3,800 | 2,509 |
| 2025-01-06 | 2,529 | 2,535 | 2,510 | 2,520 | 3,100 | 2,520 |
分割・併合履歴 ： [2017-09-27]1株→0.2株