2892 日本食品化工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,8271,8541,8271,8542001,854
2021-04-151,8141,8271,8141,8275001,827
2021-04-141,8571,8571,8011,8122,9001,812
2021-04-131,8521,8551,8401,8412,1001,841
2021-04-121,8531,8551,8531,8552001,855
2021-04-091,8551,8641,8551,8554001,855
2021-04-081,8781,8781,8551,8557001,855
2021-04-071,8551,8581,8551,8559001,855
2021-04-061,8761,8761,8551,8552,1001,855
2021-04-051,8901,9161,8751,8751,5001,875
2021-04-021,8881,9291,8631,8933,8001,893
2021-04-011,8871,8871,8561,8861,8001,886
2021-03-311,8881,8881,8501,8502,7001,850
2021-03-301,8691,8831,8521,8773,0001,877
2021-03-291,9641,9701,9601,9602,7001,960
2021-03-261,9381,9461,9371,9421,4001,942
2021-03-251,9081,9381,9081,9383001,938
2021-03-241,9631,9631,8901,9076,6001,907
2021-03-231,9631,9761,9511,9515,0001,951
2021-03-221,9501,9721,9481,9637,5001,963
2021-03-192,0182,0191,9761,99917,4001,999
2021-03-182,0202,0292,0162,0198002,019
2021-03-172,0202,0392,0132,0146002,014
2021-03-162,0502,0502,0092,0201,3002,020
2021-03-152,0122,0452,0092,0091,4002,009
2021-03-122,0052,0122,0052,0125002,012
2021-03-112,0202,0202,0022,0024002,002
2021-03-101,9972,0201,9972,0206002,020
2021-03-091,9992,0001,9961,9961,3001,996
2021-03-082,0232,0231,9881,9917001,991
2021-03-052,0272,0271,9811,9961,4001,996
2021-03-042,0502,0502,0102,0101,0002,010
2021-03-031,9712,0601,9712,0454,3002,045
2021-03-021,9861,9941,9631,9708001,970
2021-03-011,9991,9991,9461,9772,1001,977
2021-02-262,0052,0092,0002,0031,9002,003
2021-02-252,0212,0212,0032,0212,0002,021
2021-02-242,0212,0212,0002,0001,8002,000
2021-02-222,0292,0292,0012,0011,1002,001
2021-02-192,0472,0472,0002,0022,3002,002
2021-02-182,0202,0702,0102,02721,3002,027
2021-02-171,9841,9851,9701,9701,1001,970
2021-02-161,9991,9991,9751,9901,3001,990
2021-02-151,9781,9901,9751,9901,7001,990
2021-02-121,9851,9951,9781,9781,8001,978
2021-02-101,9801,9881,9801,9851,0001,985
2021-02-092,0092,0091,9801,9883,5001,988
2021-02-081,9902,0001,9801,9993,1001,999
2021-02-052,0002,0081,9841,9841,1001,984
2021-02-041,9862,0001,9852,0001,5002,000
2021-02-031,9802,0021,9711,9842,4001,984
2021-02-021,9962,0001,9561,9825,4001,982
2021-02-012,0492,0491,9201,99610,4001,996
2021-01-291,9902,0191,9712,01614,2002,016
2021-01-281,9621,9781,9401,9665,2001,966
2021-01-271,9841,9841,9501,9628001,962
2021-01-261,9381,9811,9381,9442,1001,944
2021-01-251,9452,0001,9351,93510,1001,935
2021-01-221,9521,9551,9371,9502,3001,950
2021-01-211,9601,9601,9431,9432,1001,943
2021-01-201,9251,9601,9251,9491,0001,949
2021-01-191,9201,9301,9021,9231,4001,923
2021-01-181,9301,9301,9111,9221,6001,922
2021-01-151,9691,9691,9401,9412,9001,941
2021-01-141,9601,9691,9601,9691,0001,969
2021-01-131,9601,9651,9551,9651,1001,965
2021-01-121,9901,9901,9511,9653,0001,965
2021-01-081,9871,9881,9671,9701,7001,970
2021-01-071,9981,9981,9411,9652,7001,965
2021-01-061,9382,0001,9351,9906,6001,990
2021-01-051,9211,9291,9061,9292,1001,929
2021-01-041,9201,9211,8921,9044,4001,904

分割・併合履歴 : [2017-09-27]1株→0.2株