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 |
---|---|---|---|---|---|---|
2021-04-16 | 1,827 | 1,854 | 1,827 | 1,854 | 200 | 1,854 |
2021-04-15 | 1,814 | 1,827 | 1,814 | 1,827 | 500 | 1,827 |
2021-04-14 | 1,857 | 1,857 | 1,801 | 1,812 | 2,900 | 1,812 |
2021-04-13 | 1,852 | 1,855 | 1,840 | 1,841 | 2,100 | 1,841 |
2021-04-12 | 1,853 | 1,855 | 1,853 | 1,855 | 200 | 1,855 |
2021-04-09 | 1,855 | 1,864 | 1,855 | 1,855 | 400 | 1,855 |
2021-04-08 | 1,878 | 1,878 | 1,855 | 1,855 | 700 | 1,855 |
2021-04-07 | 1,855 | 1,858 | 1,855 | 1,855 | 900 | 1,855 |
2021-04-06 | 1,876 | 1,876 | 1,855 | 1,855 | 2,100 | 1,855 |
2021-04-05 | 1,890 | 1,916 | 1,875 | 1,875 | 1,500 | 1,875 |
2021-04-02 | 1,888 | 1,929 | 1,863 | 1,893 | 3,800 | 1,893 |
2021-04-01 | 1,887 | 1,887 | 1,856 | 1,886 | 1,800 | 1,886 |
2021-03-31 | 1,888 | 1,888 | 1,850 | 1,850 | 2,700 | 1,850 |
2021-03-30 | 1,869 | 1,883 | 1,852 | 1,877 | 3,000 | 1,877 |
2021-03-29 | 1,964 | 1,970 | 1,960 | 1,960 | 2,700 | 1,960 |
2021-03-26 | 1,938 | 1,946 | 1,937 | 1,942 | 1,400 | 1,942 |
2021-03-25 | 1,908 | 1,938 | 1,908 | 1,938 | 300 | 1,938 |
2021-03-24 | 1,963 | 1,963 | 1,890 | 1,907 | 6,600 | 1,907 |
2021-03-23 | 1,963 | 1,976 | 1,951 | 1,951 | 5,000 | 1,951 |
2021-03-22 | 1,950 | 1,972 | 1,948 | 1,963 | 7,500 | 1,963 |
2021-03-19 | 2,018 | 2,019 | 1,976 | 1,999 | 17,400 | 1,999 |
2021-03-18 | 2,020 | 2,029 | 2,016 | 2,019 | 800 | 2,019 |
2021-03-17 | 2,020 | 2,039 | 2,013 | 2,014 | 600 | 2,014 |
2021-03-16 | 2,050 | 2,050 | 2,009 | 2,020 | 1,300 | 2,020 |
2021-03-15 | 2,012 | 2,045 | 2,009 | 2,009 | 1,400 | 2,009 |
2021-03-12 | 2,005 | 2,012 | 2,005 | 2,012 | 500 | 2,012 |
2021-03-11 | 2,020 | 2,020 | 2,002 | 2,002 | 400 | 2,002 |
2021-03-10 | 1,997 | 2,020 | 1,997 | 2,020 | 600 | 2,020 |
2021-03-09 | 1,999 | 2,000 | 1,996 | 1,996 | 1,300 | 1,996 |
2021-03-08 | 2,023 | 2,023 | 1,988 | 1,991 | 700 | 1,991 |
2021-03-05 | 2,027 | 2,027 | 1,981 | 1,996 | 1,400 | 1,996 |
2021-03-04 | 2,050 | 2,050 | 2,010 | 2,010 | 1,000 | 2,010 |
2021-03-03 | 1,971 | 2,060 | 1,971 | 2,045 | 4,300 | 2,045 |
2021-03-02 | 1,986 | 1,994 | 1,963 | 1,970 | 800 | 1,970 |
2021-03-01 | 1,999 | 1,999 | 1,946 | 1,977 | 2,100 | 1,977 |
2021-02-26 | 2,005 | 2,009 | 2,000 | 2,003 | 1,900 | 2,003 |
2021-02-25 | 2,021 | 2,021 | 2,003 | 2,021 | 2,000 | 2,021 |
2021-02-24 | 2,021 | 2,021 | 2,000 | 2,000 | 1,800 | 2,000 |
2021-02-22 | 2,029 | 2,029 | 2,001 | 2,001 | 1,100 | 2,001 |
2021-02-19 | 2,047 | 2,047 | 2,000 | 2,002 | 2,300 | 2,002 |
2021-02-18 | 2,020 | 2,070 | 2,010 | 2,027 | 21,300 | 2,027 |
2021-02-17 | 1,984 | 1,985 | 1,970 | 1,970 | 1,100 | 1,970 |
2021-02-16 | 1,999 | 1,999 | 1,975 | 1,990 | 1,300 | 1,990 |
2021-02-15 | 1,978 | 1,990 | 1,975 | 1,990 | 1,700 | 1,990 |
2021-02-12 | 1,985 | 1,995 | 1,978 | 1,978 | 1,800 | 1,978 |
2021-02-10 | 1,980 | 1,988 | 1,980 | 1,985 | 1,000 | 1,985 |
2021-02-09 | 2,009 | 2,009 | 1,980 | 1,988 | 3,500 | 1,988 |
2021-02-08 | 1,990 | 2,000 | 1,980 | 1,999 | 3,100 | 1,999 |
2021-02-05 | 2,000 | 2,008 | 1,984 | 1,984 | 1,100 | 1,984 |
2021-02-04 | 1,986 | 2,000 | 1,985 | 2,000 | 1,500 | 2,000 |
2021-02-03 | 1,980 | 2,002 | 1,971 | 1,984 | 2,400 | 1,984 |
2021-02-02 | 1,996 | 2,000 | 1,956 | 1,982 | 5,400 | 1,982 |
2021-02-01 | 2,049 | 2,049 | 1,920 | 1,996 | 10,400 | 1,996 |
2021-01-29 | 1,990 | 2,019 | 1,971 | 2,016 | 14,200 | 2,016 |
2021-01-28 | 1,962 | 1,978 | 1,940 | 1,966 | 5,200 | 1,966 |
2021-01-27 | 1,984 | 1,984 | 1,950 | 1,962 | 800 | 1,962 |
2021-01-26 | 1,938 | 1,981 | 1,938 | 1,944 | 2,100 | 1,944 |
2021-01-25 | 1,945 | 2,000 | 1,935 | 1,935 | 10,100 | 1,935 |
2021-01-22 | 1,952 | 1,955 | 1,937 | 1,950 | 2,300 | 1,950 |
2021-01-21 | 1,960 | 1,960 | 1,943 | 1,943 | 2,100 | 1,943 |
2021-01-20 | 1,925 | 1,960 | 1,925 | 1,949 | 1,000 | 1,949 |
2021-01-19 | 1,920 | 1,930 | 1,902 | 1,923 | 1,400 | 1,923 |
2021-01-18 | 1,930 | 1,930 | 1,911 | 1,922 | 1,600 | 1,922 |
2021-01-15 | 1,969 | 1,969 | 1,940 | 1,941 | 2,900 | 1,941 |
2021-01-14 | 1,960 | 1,969 | 1,960 | 1,969 | 1,000 | 1,969 |
2021-01-13 | 1,960 | 1,965 | 1,955 | 1,965 | 1,100 | 1,965 |
2021-01-12 | 1,990 | 1,990 | 1,951 | 1,965 | 3,000 | 1,965 |
2021-01-08 | 1,987 | 1,988 | 1,967 | 1,970 | 1,700 | 1,970 |
2021-01-07 | 1,998 | 1,998 | 1,941 | 1,965 | 2,700 | 1,965 |
2021-01-06 | 1,938 | 2,000 | 1,935 | 1,990 | 6,600 | 1,990 |
2021-01-05 | 1,921 | 1,929 | 1,906 | 1,929 | 2,100 | 1,929 |
2021-01-04 | 1,920 | 1,921 | 1,892 | 1,904 | 4,400 | 1,904 |
分割・併合履歴 : [2017-09-27]1株→0.2株