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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 2,822 | 2,822 | 2,810 | 2,810 | 7,500 | 2,810 |
| 2024-10-18 | 2,845 | 2,850 | 2,820 | 2,820 | 600 | 2,820 |
| 2024-10-17 | 2,855 | 2,855 | 2,804 | 2,845 | 1,200 | 2,845 |
| 2024-10-16 | 2,845 | 2,856 | 2,830 | 2,855 | 2,300 | 2,855 |
| 2024-10-15 | 2,861 | 2,874 | 2,845 | 2,845 | 8,700 | 2,845 |
| 2024-10-11 | 2,860 | 2,874 | 2,855 | 2,870 | 2,200 | 2,870 |
| 2024-10-10 | 2,865 | 2,875 | 2,860 | 2,860 | 1,600 | 2,860 |
| 2024-10-09 | 2,860 | 2,874 | 2,860 | 2,860 | 1,600 | 2,860 |
| 2024-10-08 | 2,871 | 2,875 | 2,860 | 2,860 | 6,700 | 2,860 |
| 2024-10-07 | 2,876 | 2,893 | 2,870 | 2,880 | 2,300 | 2,880 |
| 2024-10-04 | 2,888 | 2,888 | 2,860 | 2,866 | 15,000 | 2,866 |
| 2024-10-03 | 2,920 | 2,920 | 2,871 | 2,888 | 4,600 | 2,888 |
| 2024-10-02 | 2,890 | 2,933 | 2,890 | 2,901 | 1,200 | 2,901 |
| 2024-10-01 | 2,906 | 2,940 | 2,906 | 2,932 | 4,300 | 2,932 |
| 2024-09-30 | 2,860 | 2,921 | 2,860 | 2,921 | 3,600 | 2,921 |
| 2024-09-27 | 2,861 | 2,923 | 2,861 | 2,900 | 2,400 | 2,900 |
| 2024-09-26 | 2,862 | 2,929 | 2,862 | 2,929 | 7,300 | 2,929 |
| 2024-09-25 | 2,879 | 2,898 | 2,863 | 2,895 | 4,600 | 2,895 |
| 2024-09-24 | 2,886 | 2,895 | 2,878 | 2,890 | 2,700 | 2,890 |
| 2024-09-20 | 2,883 | 2,906 | 2,880 | 2,886 | 1,900 | 2,886 |
| 2024-09-19 | 2,874 | 2,916 | 2,871 | 2,878 | 1,500 | 2,878 |
| 2024-09-18 | 2,832 | 2,918 | 2,832 | 2,874 | 3,000 | 2,874 |
| 2024-09-17 | 2,865 | 2,938 | 2,771 | 2,830 | 15,000 | 2,830 |
| 2024-09-13 | 2,840 | 2,890 | 2,840 | 2,865 | 5,600 | 2,865 |
| 2024-09-12 | 2,800 | 2,860 | 2,800 | 2,837 | 6,600 | 2,837 |
| 2024-09-11 | 2,836 | 2,889 | 2,770 | 2,797 | 13,100 | 2,797 |
| 2024-09-10 | 2,822 | 2,893 | 2,822 | 2,852 | 2,300 | 2,852 |
| 2024-09-09 | 2,830 | 2,864 | 2,830 | 2,850 | 3,300 | 2,850 |
| 2024-09-06 | 2,902 | 2,912 | 2,833 | 2,858 | 5,500 | 2,858 |
| 2024-09-05 | 2,863 | 2,959 | 2,863 | 2,912 | 5,800 | 2,912 |
| 2024-09-04 | 2,901 | 2,926 | 2,873 | 2,873 | 7,200 | 2,873 |
| 2024-09-03 | 2,900 | 2,930 | 2,900 | 2,920 | 1,600 | 2,920 |
| 2024-09-02 | 2,898 | 2,913 | 2,871 | 2,911 | 2,200 | 2,911 |
| 2024-08-30 | 2,869 | 2,897 | 2,840 | 2,897 | 6,000 | 2,897 |
| 2024-08-29 | 2,835 | 2,871 | 2,835 | 2,858 | 2,500 | 2,858 |
| 2024-08-28 | 2,867 | 2,867 | 2,822 | 2,848 | 3,700 | 2,848 |
| 2024-08-27 | 2,841 | 2,863 | 2,820 | 2,851 | 5,300 | 2,851 |
| 2024-08-26 | 2,855 | 2,860 | 2,820 | 2,833 | 3,100 | 2,833 |
| 2024-08-23 | 2,840 | 2,857 | 2,840 | 2,851 | 600 | 2,851 |
| 2024-08-22 | 2,855 | 2,873 | 2,781 | 2,840 | 6,500 | 2,840 |
| 2024-08-21 | 2,791 | 2,845 | 2,785 | 2,845 | 5,800 | 2,845 |
| 2024-08-20 | 2,755 | 2,787 | 2,740 | 2,768 | 5,200 | 2,768 |
| 2024-08-19 | 2,709 | 2,755 | 2,695 | 2,755 | 15,700 | 2,755 |
| 2024-08-16 | 2,732 | 2,732 | 2,701 | 2,728 | 1,900 | 2,728 |
| 2024-08-15 | 2,672 | 2,724 | 2,663 | 2,698 | 1,800 | 2,698 |
| 2024-08-14 | 2,667 | 2,690 | 2,660 | 2,672 | 2,600 | 2,672 |
| 2024-08-13 | 2,603 | 2,667 | 2,600 | 2,667 | 7,100 | 2,667 |
| 2024-08-09 | 2,705 | 2,705 | 2,570 | 2,600 | 8,800 | 2,600 |
| 2024-08-08 | 2,703 | 2,719 | 2,640 | 2,640 | 5,500 | 2,640 |
| 2024-08-07 | 2,501 | 2,885 | 2,501 | 2,707 | 16,200 | 2,707 |
| 2024-08-06 | 2,473 | 2,630 | 2,460 | 2,490 | 17,800 | 2,490 |
| 2024-08-05 | 2,775 | 2,775 | 2,375 | 2,375 | 38,800 | 2,375 |
| 2024-08-02 | 2,921 | 2,975 | 2,854 | 2,875 | 18,400 | 2,875 |
| 2024-08-01 | 2,970 | 3,010 | 2,950 | 2,957 | 21,200 | 2,957 |
| 2024-07-31 | 2,921 | 3,100 | 2,910 | 2,920 | 41,200 | 2,920 |
| 2024-07-30 | 2,950 | 2,950 | 2,910 | 2,943 | 12,500 | 2,943 |
| 2024-07-29 | 2,966 | 2,972 | 2,933 | 2,950 | 8,300 | 2,950 |
| 2024-07-26 | 2,941 | 2,984 | 2,921 | 2,931 | 8,400 | 2,931 |
| 2024-07-25 | 2,992 | 2,992 | 2,936 | 2,953 | 10,400 | 2,953 |
| 2024-07-24 | 2,971 | 2,997 | 2,963 | 2,992 | 6,200 | 2,992 |
| 2024-07-23 | 2,983 | 3,010 | 2,966 | 2,992 | 6,800 | 2,992 |
| 2024-07-22 | 3,025 | 3,030 | 2,971 | 2,980 | 13,300 | 2,980 |
| 2024-07-19 | 3,025 | 3,055 | 3,005 | 3,015 | 14,800 | 3,015 |
| 2024-07-18 | 3,000 | 3,025 | 2,990 | 3,020 | 9,400 | 3,020 |
| 2024-07-17 | 2,987 | 3,005 | 2,978 | 2,999 | 9,500 | 2,999 |
| 2024-07-16 | 2,962 | 2,995 | 2,948 | 2,959 | 3,900 | 2,959 |
| 2024-07-12 | 2,936 | 2,986 | 2,936 | 2,962 | 7,300 | 2,962 |
| 2024-07-11 | 2,943 | 2,964 | 2,931 | 2,954 | 7,100 | 2,954 |
| 2024-07-10 | 2,944 | 2,945 | 2,906 | 2,906 | 8,800 | 2,906 |
| 2024-07-09 | 2,930 | 2,945 | 2,917 | 2,933 | 4,900 | 2,933 |
| 2024-07-08 | 2,945 | 2,945 | 2,922 | 2,922 | 3,600 | 2,922 |
| 2024-07-05 | 2,942 | 3,000 | 2,914 | 2,944 | 9,300 | 2,944 |
| 2024-07-04 | 2,924 | 2,962 | 2,922 | 2,962 | 8,600 | 2,962 |
| 2024-07-03 | 2,872 | 2,930 | 2,872 | 2,910 | 9,200 | 2,910 |
| 2024-07-02 | 2,878 | 2,906 | 2,865 | 2,894 | 7,800 | 2,894 |
| 2024-07-01 | 2,922 | 2,922 | 2,891 | 2,891 | 7,600 | 2,891 |
| 2024-06-28 | 2,906 | 2,946 | 2,906 | 2,922 | 8,600 | 2,922 |
| 2024-06-27 | 2,896 | 2,905 | 2,885 | 2,890 | 2,400 | 2,890 |
| 2024-06-26 | 2,879 | 2,912 | 2,878 | 2,896 | 16,100 | 2,896 |
| 2024-06-25 | 2,868 | 2,898 | 2,855 | 2,871 | 6,000 | 2,871 |
| 2024-06-24 | 2,892 | 2,892 | 2,851 | 2,868 | 17,000 | 2,868 |
| 2024-06-21 | 2,885 | 2,897 | 2,880 | 2,885 | 5,100 | 2,885 |
| 2024-06-20 | 2,904 | 2,923 | 2,873 | 2,885 | 12,800 | 2,885 |
| 2024-06-19 | 2,925 | 2,930 | 2,900 | 2,923 | 7,100 | 2,923 |
| 2024-06-18 | 2,940 | 2,950 | 2,917 | 2,920 | 6,600 | 2,920 |
| 2024-06-17 | 2,969 | 2,991 | 2,936 | 2,940 | 5,200 | 2,940 |
| 2024-06-14 | 2,944 | 2,992 | 2,944 | 2,973 | 4,700 | 2,973 |
| 2024-06-13 | 2,999 | 3,010 | 2,933 | 2,938 | 13,000 | 2,938 |
| 2024-06-12 | 2,998 | 3,010 | 2,980 | 2,999 | 10,900 | 2,999 |
| 2024-06-11 | 2,955 | 2,998 | 2,952 | 2,994 | 6,700 | 2,994 |
| 2024-06-10 | 2,932 | 2,955 | 2,917 | 2,955 | 5,700 | 2,955 |
| 2024-06-07 | 2,919 | 2,945 | 2,911 | 2,932 | 5,300 | 2,932 |
| 2024-06-06 | 2,943 | 2,944 | 2,917 | 2,930 | 10,000 | 2,930 |
| 2024-06-05 | 2,983 | 2,986 | 2,938 | 2,943 | 13,100 | 2,943 |
| 2024-06-04 | 2,978 | 2,983 | 2,956 | 2,983 | 9,800 | 2,983 |
| 2024-06-03 | 2,971 | 3,015 | 2,954 | 2,954 | 13,500 | 2,954 |
| 2024-05-31 | 2,916 | 2,975 | 2,909 | 2,969 | 15,100 | 2,969 |
| 2024-05-30 | 2,905 | 2,928 | 2,879 | 2,909 | 10,200 | 2,909 |
| 2024-05-29 | 2,924 | 2,937 | 2,905 | 2,915 | 6,300 | 2,915 |
| 2024-05-28 | 2,894 | 2,920 | 2,894 | 2,918 | 2,600 | 2,918 |
| 2024-05-27 | 2,920 | 2,930 | 2,873 | 2,881 | 14,300 | 2,881 |
| 2024-05-24 | 2,893 | 2,924 | 2,888 | 2,911 | 2,200 | 2,911 |
| 2024-05-23 | 2,913 | 2,930 | 2,890 | 2,928 | 6,800 | 2,928 |
| 2024-05-22 | 2,945 | 2,945 | 2,911 | 2,911 | 11,100 | 2,911 |
| 2024-05-21 | 2,949 | 2,990 | 2,927 | 2,950 | 8,800 | 2,950 |
| 2024-05-20 | 2,943 | 2,978 | 2,940 | 2,951 | 9,600 | 2,951 |
| 2024-05-17 | 2,896 | 2,965 | 2,883 | 2,965 | 8,300 | 2,965 |
| 2024-05-16 | 2,930 | 2,930 | 2,872 | 2,896 | 42,100 | 2,896 |
| 2024-05-15 | 2,990 | 3,015 | 2,930 | 2,930 | 31,600 | 2,930 |
| 2024-05-14 | 2,976 | 2,990 | 2,970 | 2,977 | 10,800 | 2,977 |
| 2024-05-13 | 2,976 | 3,005 | 2,950 | 2,980 | 20,900 | 2,980 |
| 2024-05-10 | 3,035 | 3,040 | 2,970 | 2,976 | 30,300 | 2,976 |
| 2024-05-09 | 3,020 | 3,060 | 2,980 | 3,035 | 28,500 | 3,035 |
| 2024-05-08 | 2,987 | 3,060 | 2,987 | 3,035 | 34,600 | 3,035 |
| 2024-05-07 | 3,010 | 3,010 | 2,940 | 2,991 | 53,600 | 2,991 |
| 2024-05-02 | 3,050 | 3,075 | 3,005 | 3,005 | 51,800 | 3,005 |
| 2024-05-01 | 3,150 | 3,180 | 3,000 | 3,055 | 186,000 | 3,055 |
| 2024-04-30 | 4,185 | 4,230 | 3,450 | 3,450 | 159,600 | 3,450 |
| 2024-04-26 | 4,160 | 4,175 | 4,080 | 4,150 | 7,200 | 4,150 |
| 2024-04-25 | 4,210 | 4,220 | 4,135 | 4,160 | 4,400 | 4,160 |
| 2024-04-24 | 4,180 | 4,225 | 4,175 | 4,210 | 7,200 | 4,210 |
| 2024-04-23 | 4,170 | 4,170 | 4,110 | 4,170 | 8,900 | 4,170 |
| 2024-04-22 | 4,130 | 4,180 | 4,090 | 4,120 | 9,000 | 4,120 |
| 2024-04-19 | 4,180 | 4,180 | 4,050 | 4,090 | 14,800 | 4,090 |
| 2024-04-18 | 4,100 | 4,195 | 4,100 | 4,195 | 6,900 | 4,195 |
| 2024-04-17 | 4,120 | 4,135 | 4,050 | 4,135 | 11,200 | 4,135 |
| 2024-04-16 | 4,225 | 4,225 | 4,115 | 4,120 | 20,900 | 4,120 |
| 2024-04-15 | 4,240 | 4,250 | 4,190 | 4,215 | 10,000 | 4,215 |
| 2024-04-12 | 4,260 | 4,285 | 4,230 | 4,240 | 4,900 | 4,240 |
| 2024-04-11 | 4,290 | 4,290 | 4,220 | 4,260 | 4,400 | 4,260 |
| 2024-04-10 | 4,270 | 4,300 | 4,265 | 4,280 | 4,800 | 4,280 |
| 2024-04-09 | 4,210 | 4,245 | 4,210 | 4,245 | 4,200 | 4,245 |
| 2024-04-08 | 4,240 | 4,245 | 4,205 | 4,205 | 6,400 | 4,205 |
| 2024-04-05 | 4,215 | 4,240 | 4,200 | 4,240 | 10,000 | 4,240 |
| 2024-04-04 | 4,230 | 4,270 | 4,215 | 4,255 | 12,300 | 4,255 |
| 2024-04-03 | 4,240 | 4,285 | 4,185 | 4,215 | 7,500 | 4,215 |
| 2024-04-02 | 4,410 | 4,410 | 4,220 | 4,230 | 18,400 | 4,230 |
| 2024-04-01 | 4,480 | 4,480 | 4,350 | 4,375 | 14,600 | 4,375 |
| 2024-03-29 | 4,460 | 4,510 | 4,455 | 4,460 | 6,000 | 4,460 |
| 2024-03-28 | 4,410 | 4,535 | 4,410 | 4,425 | 19,900 | 4,425 |
| 2024-03-27 | 4,625 | 4,680 | 4,615 | 4,620 | 23,800 | 4,620 |
| 2024-03-26 | 4,625 | 4,630 | 4,575 | 4,625 | 9,700 | 4,625 |
| 2024-03-25 | 4,575 | 4,630 | 4,550 | 4,605 | 17,000 | 4,605 |
| 2024-03-22 | 4,565 | 4,570 | 4,490 | 4,570 | 9,900 | 4,570 |
| 2024-03-21 | 4,555 | 4,575 | 4,500 | 4,530 | 14,200 | 4,530 |
| 2024-03-19 | 4,540 | 4,555 | 4,505 | 4,515 | 9,500 | 4,515 |
| 2024-03-18 | 4,495 | 4,545 | 4,450 | 4,520 | 10,600 | 4,520 |
| 2024-03-15 | 4,445 | 4,500 | 4,430 | 4,440 | 2,900 | 4,440 |
| 2024-03-14 | 4,400 | 4,455 | 4,395 | 4,455 | 10,600 | 4,455 |
| 2024-03-13 | 4,480 | 4,485 | 4,370 | 4,430 | 12,500 | 4,430 |
| 2024-03-12 | 4,425 | 4,480 | 4,370 | 4,435 | 10,900 | 4,435 |
| 2024-03-11 | 4,530 | 4,545 | 4,410 | 4,445 | 16,400 | 4,445 |
| 2024-03-08 | 4,570 | 4,580 | 4,530 | 4,545 | 8,200 | 4,545 |
| 2024-03-07 | 4,645 | 4,645 | 4,500 | 4,525 | 16,100 | 4,525 |
| 2024-03-06 | 4,575 | 4,630 | 4,570 | 4,600 | 8,100 | 4,600 |
| 2024-03-05 | 4,530 | 4,610 | 4,520 | 4,585 | 9,800 | 4,585 |
| 2024-03-04 | 4,630 | 4,630 | 4,525 | 4,525 | 18,400 | 4,525 |
| 2024-03-01 | 4,695 | 4,695 | 4,580 | 4,635 | 15,200 | 4,635 |
| 2024-02-29 | 4,605 | 4,735 | 4,600 | 4,700 | 36,200 | 4,700 |
| 2024-02-28 | 4,405 | 4,560 | 4,405 | 4,550 | 29,200 | 4,550 |
| 2024-02-27 | 4,370 | 4,470 | 4,340 | 4,450 | 29,700 | 4,450 |
| 2024-02-26 | 4,430 | 4,430 | 4,350 | 4,350 | 13,900 | 4,350 |
| 2024-02-22 | 4,445 | 4,475 | 4,385 | 4,390 | 13,100 | 4,390 |
| 2024-02-21 | 4,420 | 4,425 | 4,380 | 4,395 | 10,300 | 4,395 |
| 2024-02-20 | 4,445 | 4,510 | 4,420 | 4,420 | 9,000 | 4,420 |
| 2024-02-19 | 4,375 | 4,435 | 4,375 | 4,435 | 7,900 | 4,435 |
| 2024-02-16 | 4,350 | 4,430 | 4,320 | 4,370 | 28,000 | 4,370 |
| 2024-02-15 | 4,505 | 4,505 | 4,270 | 4,395 | 37,500 | 4,395 |
| 2024-02-14 | 4,555 | 4,565 | 4,465 | 4,500 | 13,700 | 4,500 |
| 2024-02-13 | 4,570 | 4,585 | 4,500 | 4,560 | 14,800 | 4,560 |
| 2024-02-09 | 4,600 | 4,650 | 4,560 | 4,565 | 12,400 | 4,565 |
| 2024-02-08 | 4,680 | 4,680 | 4,590 | 4,600 | 16,700 | 4,600 |
| 2024-02-07 | 4,760 | 4,760 | 4,640 | 4,680 | 14,800 | 4,680 |
| 2024-02-06 | 4,670 | 4,770 | 4,630 | 4,765 | 20,200 | 4,765 |
| 2024-02-05 | 4,600 | 4,665 | 4,600 | 4,650 | 13,000 | 4,650 |
| 2024-02-02 | 4,640 | 4,640 | 4,525 | 4,585 | 14,000 | 4,585 |
| 2024-02-01 | 4,620 | 4,700 | 4,590 | 4,605 | 18,000 | 4,605 |
| 2024-01-31 | 4,660 | 4,840 | 4,625 | 4,690 | 42,600 | 4,690 |
| 2024-01-30 | 4,595 | 4,615 | 4,555 | 4,605 | 14,000 | 4,605 |
| 2024-01-29 | 4,510 | 4,610 | 4,510 | 4,575 | 14,000 | 4,575 |
| 2024-01-26 | 4,600 | 4,600 | 4,485 | 4,485 | 15,500 | 4,485 |
| 2024-01-25 | 4,510 | 4,640 | 4,505 | 4,600 | 11,700 | 4,600 |
| 2024-01-24 | 4,555 | 4,555 | 4,500 | 4,530 | 10,300 | 4,530 |
| 2024-01-23 | 4,640 | 4,645 | 4,520 | 4,555 | 19,300 | 4,555 |
| 2024-01-22 | 4,550 | 4,645 | 4,445 | 4,595 | 40,000 | 4,595 |
| 2024-01-19 | 4,490 | 4,535 | 4,450 | 4,520 | 24,900 | 4,520 |
| 2024-01-18 | 4,400 | 4,440 | 4,365 | 4,400 | 19,400 | 4,400 |
| 2024-01-17 | 4,325 | 4,470 | 4,275 | 4,350 | 36,600 | 4,350 |
| 2024-01-16 | 4,250 | 4,310 | 4,200 | 4,290 | 17,500 | 4,290 |
| 2024-01-15 | 4,205 | 4,250 | 4,175 | 4,205 | 19,400 | 4,205 |
| 2024-01-12 | 4,240 | 4,285 | 4,150 | 4,190 | 23,300 | 4,190 |
| 2024-01-11 | 4,260 | 4,315 | 4,235 | 4,235 | 17,100 | 4,235 |
| 2024-01-10 | 4,215 | 4,295 | 4,190 | 4,220 | 18,200 | 4,220 |
| 2024-01-09 | 4,165 | 4,210 | 4,135 | 4,180 | 17,200 | 4,180 |
| 2024-01-05 | 4,140 | 4,165 | 4,115 | 4,120 | 12,400 | 4,120 |
| 2024-01-04 | 4,030 | 4,150 | 4,015 | 4,140 | 20,400 | 4,140 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
