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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,715 | 1,715 | 1,714 | 1,714 | 500 | 1,714 |
| 2022-05-18 | 1,729 | 1,735 | 1,715 | 1,715 | 500 | 1,715 |
| 2022-05-17 | 1,730 | 1,730 | 1,729 | 1,729 | 200 | 1,729 |
| 2022-05-16 | 1,726 | 1,742 | 1,726 | 1,730 | 800 | 1,730 |
| 2022-05-13 | 1,737 | 1,737 | 1,715 | 1,724 | 900 | 1,724 |
| 2022-05-12 | 1,764 | 1,764 | 1,741 | 1,741 | 1,100 | 1,741 |
| 2022-05-11 | - | - | - | 1,765 | - | 1,765 |
| 2022-05-10 | 1,762 | 1,765 | 1,760 | 1,765 | 500 | 1,765 |
| 2022-05-09 | 1,763 | 1,769 | 1,763 | 1,769 | 300 | 1,769 |
| 2022-05-06 | 1,775 | 1,775 | 1,763 | 1,763 | 600 | 1,763 |
| 2022-05-02 | 1,807 | 1,807 | 1,769 | 1,769 | 1,400 | 1,769 |
| 2022-04-28 | 1,815 | 1,820 | 1,801 | 1,820 | 900 | 1,820 |
| 2022-04-27 | 1,815 | 1,815 | 1,815 | 1,815 | 200 | 1,815 |
| 2022-04-26 | 1,815 | 1,815 | 1,815 | 1,815 | 900 | 1,815 |
| 2022-04-25 | 1,854 | 1,854 | 1,811 | 1,811 | 500 | 1,811 |
| 2022-04-22 | 1,805 | 1,822 | 1,805 | 1,820 | 500 | 1,820 |
| 2022-04-21 | 1,837 | 1,837 | 1,815 | 1,815 | 300 | 1,815 |
| 2022-04-20 | 1,813 | 1,823 | 1,806 | 1,821 | 3,000 | 1,821 |
| 2022-04-19 | 1,850 | 1,865 | 1,800 | 1,825 | 4,500 | 1,825 |
| 2022-04-18 | 1,850 | 1,858 | 1,835 | 1,844 | 1,900 | 1,844 |
| 2022-04-15 | 1,810 | 1,835 | 1,802 | 1,834 | 1,300 | 1,834 |
| 2022-04-14 | 1,803 | 1,824 | 1,803 | 1,824 | 300 | 1,824 |
| 2022-04-13 | 1,762 | 1,835 | 1,762 | 1,817 | 3,600 | 1,817 |
| 2022-04-12 | 1,751 | 1,751 | 1,741 | 1,741 | 400 | 1,741 |
| 2022-04-11 | 1,747 | 1,747 | 1,746 | 1,746 | 400 | 1,746 |
| 2022-04-08 | - | - | - | 1,749 | - | 1,749 |
| 2022-04-07 | 1,750 | 1,760 | 1,749 | 1,749 | 900 | 1,749 |
| 2022-04-06 | 1,754 | 1,755 | 1,754 | 1,754 | 4,600 | 1,754 |
| 2022-04-05 | 1,764 | 1,766 | 1,753 | 1,766 | 600 | 1,766 |
| 2022-04-04 | 1,764 | 1,769 | 1,760 | 1,769 | 500 | 1,769 |
| 2022-04-01 | 1,765 | 1,765 | 1,763 | 1,764 | 400 | 1,764 |
| 2022-03-31 | 1,761 | 1,761 | 1,761 | 1,761 | 600 | 1,761 |
| 2022-03-30 | 1,760 | 1,780 | 1,760 | 1,770 | 1,700 | 1,770 |
| 2022-03-29 | 1,870 | 1,880 | 1,814 | 1,814 | 8,200 | 1,814 |
| 2022-03-28 | 1,860 | 1,890 | 1,857 | 1,870 | 2,600 | 1,870 |
| 2022-03-25 | 1,858 | 1,859 | 1,841 | 1,857 | 1,100 | 1,857 |
| 2022-03-24 | 1,860 | 1,860 | 1,801 | 1,839 | 1,900 | 1,839 |
| 2022-03-23 | 1,865 | 1,865 | 1,850 | 1,860 | 1,000 | 1,860 |
| 2022-03-22 | 1,850 | 1,861 | 1,850 | 1,853 | 700 | 1,853 |
| 2022-03-18 | 1,830 | 1,845 | 1,830 | 1,845 | 500 | 1,845 |
| 2022-03-17 | 1,837 | 1,849 | 1,837 | 1,849 | 600 | 1,849 |
| 2022-03-16 | 1,810 | 1,813 | 1,810 | 1,811 | 400 | 1,811 |
| 2022-03-15 | 1,830 | 1,830 | 1,816 | 1,830 | 600 | 1,830 |
| 2022-03-14 | 1,793 | 1,875 | 1,793 | 1,819 | 4,200 | 1,819 |
| 2022-03-11 | 1,800 | 1,800 | 1,800 | 1,800 | 1,400 | 1,800 |
| 2022-03-10 | 1,800 | 1,800 | 1,795 | 1,795 | 600 | 1,795 |
| 2022-03-09 | 1,799 | 1,799 | 1,799 | 1,799 | 100 | 1,799 |
| 2022-03-08 | 1,750 | 1,820 | 1,750 | 1,810 | 1,200 | 1,810 |
| 2022-03-07 | 1,807 | 1,820 | 1,750 | 1,750 | 3,500 | 1,750 |
| 2022-03-04 | 1,839 | 1,839 | 1,802 | 1,820 | 1,800 | 1,820 |
| 2022-03-03 | 1,839 | 1,839 | 1,821 | 1,837 | 500 | 1,837 |
| 2022-03-02 | 1,824 | 1,830 | 1,817 | 1,826 | 1,400 | 1,826 |
| 2022-03-01 | 1,798 | 1,825 | 1,798 | 1,824 | 1,500 | 1,824 |
| 2022-02-28 | 1,802 | 1,807 | 1,794 | 1,806 | 3,300 | 1,806 |
| 2022-02-25 | 1,800 | 1,803 | 1,799 | 1,799 | 900 | 1,799 |
| 2022-02-24 | 1,800 | 1,801 | 1,799 | 1,800 | 1,400 | 1,800 |
| 2022-02-22 | 1,785 | 1,794 | 1,785 | 1,794 | 300 | 1,794 |
| 2022-02-21 | 1,800 | 1,800 | 1,781 | 1,785 | 1,600 | 1,785 |
| 2022-02-18 | 1,788 | 1,797 | 1,779 | 1,779 | 900 | 1,779 |
| 2022-02-17 | 1,828 | 1,828 | 1,780 | 1,791 | 3,300 | 1,791 |
| 2022-02-16 | 1,805 | 1,805 | 1,780 | 1,793 | 3,200 | 1,793 |
| 2022-02-15 | 1,807 | 1,815 | 1,800 | 1,800 | 900 | 1,800 |
| 2022-02-14 | 1,800 | 1,808 | 1,795 | 1,807 | 1,000 | 1,807 |
| 2022-02-10 | 1,813 | 1,820 | 1,800 | 1,800 | 800 | 1,800 |
| 2022-02-09 | 1,813 | 1,813 | 1,809 | 1,810 | 1,000 | 1,810 |
| 2022-02-08 | 1,807 | 1,807 | 1,783 | 1,791 | 1,200 | 1,791 |
| 2022-02-07 | 1,815 | 1,815 | 1,795 | 1,795 | 1,100 | 1,795 |
| 2022-02-04 | 1,818 | 1,820 | 1,815 | 1,815 | 500 | 1,815 |
| 2022-02-03 | 1,794 | 1,837 | 1,794 | 1,825 | 2,500 | 1,825 |
| 2022-02-02 | 1,790 | 1,800 | 1,763 | 1,793 | 2,800 | 1,793 |
| 2022-02-01 | 1,748 | 1,790 | 1,744 | 1,790 | 15,000 | 1,790 |
| 2022-01-31 | 1,684 | 1,729 | 1,684 | 1,728 | 4,700 | 1,728 |
| 2022-01-28 | 1,680 | 1,680 | 1,650 | 1,660 | 900 | 1,660 |
| 2022-01-27 | 1,664 | 1,680 | 1,640 | 1,680 | 2,700 | 1,680 |
| 2022-01-26 | 1,692 | 1,693 | 1,660 | 1,665 | 1,800 | 1,665 |
| 2022-01-25 | 1,718 | 1,718 | 1,679 | 1,679 | 3,700 | 1,679 |
| 2022-01-24 | 1,688 | 1,700 | 1,676 | 1,700 | 1,000 | 1,700 |
| 2022-01-21 | 1,700 | 1,710 | 1,686 | 1,710 | 1,300 | 1,710 |
| 2022-01-20 | 1,690 | 1,710 | 1,690 | 1,710 | 1,000 | 1,710 |
| 2022-01-19 | 1,711 | 1,711 | 1,651 | 1,690 | 3,000 | 1,690 |
| 2022-01-18 | 1,718 | 1,718 | 1,718 | 1,718 | 2,100 | 1,718 |
| 2022-01-17 | 1,720 | 1,724 | 1,719 | 1,719 | 2,800 | 1,719 |
| 2022-01-14 | 1,717 | 1,723 | 1,705 | 1,723 | 500 | 1,723 |
| 2022-01-13 | 1,717 | 1,717 | 1,703 | 1,703 | 200 | 1,703 |
| 2022-01-12 | 1,705 | 1,705 | 1,702 | 1,703 | 700 | 1,703 |
| 2022-01-11 | 1,705 | 1,716 | 1,695 | 1,702 | 2,100 | 1,702 |
| 2022-01-07 | 1,705 | 1,705 | 1,705 | 1,705 | 200 | 1,705 |
| 2022-01-06 | 1,704 | 1,705 | 1,704 | 1,705 | 400 | 1,705 |
| 2022-01-05 | 1,707 | 1,707 | 1,705 | 1,705 | 400 | 1,705 |
| 2022-01-04 | 1,715 | 1,715 | 1,703 | 1,708 | 900 | 1,708 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
