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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 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
