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
2021-09-24	1,781	1,800	1,777	1,777	2,400	1,777
2021-09-22	1,781	1,789	1,778	1,781	800	1,781
2021-09-21	1,781	1,787	1,780	1,781	1,000	1,781
2021-09-17	1,789	1,811	1,783	1,783	2,200	1,783
2021-09-16	1,812	1,812	1,784	1,784	2,800	1,784
2021-09-15	1,811	1,812	1,811	1,811	1,500	1,811
2021-09-14	1,820	1,820	1,813	1,820	500	1,820
2021-09-13	1,812	1,831	1,812	1,831	400	1,831
2021-09-10	1,833	1,833	1,810	1,812	500	1,812
2021-09-09	1,834	1,834	1,834	1,834	100	1,834
2021-09-08	1,816	1,834	1,812	1,834	400	1,834
2021-09-07	1,813	1,813	1,813	1,813	100	1,813
2021-09-06	1,802	1,846	1,802	1,838	600	1,838
2021-09-03	1,813	1,814	1,806	1,806	500	1,806
2021-09-02	1,830	1,830	1,800	1,804	1,100	1,804
2021-09-01	1,843	1,843	1,830	1,830	500	1,830
2021-08-31	1,840	1,877	1,840	1,877	500	1,877
2021-08-30	1,841	1,882	1,800	1,880	3,600	1,880
2021-08-27	1,822	1,822	1,822	1,822	300	1,822
2021-08-26	1,816	1,834	1,816	1,822	700	1,822
2021-08-25	1,829	1,829	1,829	1,829	200	1,829
2021-08-24	1,828	1,828	1,828	1,828	100	1,828
2021-08-23	1,812	1,833	1,806	1,806	500	1,806
2021-08-20	1,800	1,818	1,793	1,818	500	1,818
2021-08-19	1,811	1,828	1,811	1,825	300	1,825
2021-08-18	1,810	1,810	1,810	1,810	100	1,810
2021-08-17	1,811	1,812	1,811	1,812	500	1,812
2021-08-16	1,817	1,825	1,809	1,825	900	1,825
2021-08-13	1,818	1,818	1,817	1,817	400	1,817
2021-08-12	-	-	-	1,792	-	1,792
2021-08-11	1,820	1,820	1,792	1,792	2,600	1,792
2021-08-10	1,796	1,820	1,796	1,820	1,100	1,820
2021-08-06	1,802	1,819	1,793	1,796	1,600	1,796
2021-08-05	1,801	1,820	1,800	1,820	1,700	1,820
2021-08-04	1,810	1,825	1,806	1,823	2,200	1,823
2021-08-03	1,804	1,810	1,783	1,810	3,800	1,810
2021-08-02	1,799	1,805	1,781	1,805	5,700	1,805
2021-07-30	-	-	-	1,770	-	1,770
2021-07-29	1,751	1,770	1,751	1,770	500	1,770
2021-07-28	1,773	1,773	1,753	1,770	500	1,770
2021-07-27	1,765	1,778	1,765	1,778	200	1,778
2021-07-26	1,778	1,781	1,753	1,753	2,000	1,753
2021-07-21	1,726	1,760	1,726	1,760	4,400	1,760
2021-07-20	-	-	-	1,766	-	1,766
2021-07-19	1,766	1,766	1,766	1,766	100	1,766
2021-07-16	-	-	-	1,768	-	1,768
2021-07-15	-	-	-	1,768	-	1,768
2021-07-14	1,772	1,772	1,768	1,768	500	1,768
2021-07-13	1,763	1,770	1,762	1,767	3,800	1,767
2021-07-12	1,770	1,775	1,765	1,765	1,900	1,765
2021-07-09	1,777	1,777	1,770	1,770	900	1,770
2021-07-08	1,780	1,780	1,777	1,777	400	1,777
2021-07-07	1,766	1,781	1,766	1,768	900	1,768
2021-07-06	1,772	1,772	1,772	1,772	300	1,772
2021-07-05	1,782	1,782	1,774	1,774	700	1,774
2021-07-02	1,782	1,782	1,782	1,782	300	1,782
2021-07-01	1,782	1,782	1,782	1,782	100	1,782
2021-06-30	1,782	1,782	1,782	1,782	300	1,782
2021-06-29	1,782	1,782	1,780	1,780	200	1,780
2021-06-28	1,788	1,788	1,782	1,782	600	1,782
2021-06-25	1,798	1,798	1,775	1,784	500	1,784
2021-06-24	1,771	1,771	1,771	1,771	300	1,771
2021-06-23	1,784	1,784	1,770	1,770	400	1,770
2021-06-22	1,796	1,796	1,765	1,765	600	1,765
2021-06-21	1,757	1,762	1,751	1,756	1,000	1,756
2021-06-18	1,800	1,800	1,795	1,796	500	1,796
2021-06-17	1,779	1,800	1,750	1,800	1,900	1,800
2021-06-16	1,780	1,800	1,780	1,780	700	1,780
2021-06-15	1,792	1,792	1,780	1,780	300	1,780
2021-06-14	1,779	1,794	1,779	1,781	1,300	1,781
2021-06-11	1,773	1,779	1,768	1,779	900	1,779
2021-06-10	1,780	1,780	1,765	1,768	1,800	1,768
2021-06-09	1,766	1,779	1,766	1,779	700	1,779
2021-06-08	1,780	1,783	1,767	1,769	1,300	1,769
2021-06-07	1,760	1,782	1,760	1,782	1,600	1,782
2021-06-04	1,753	1,758	1,753	1,758	300	1,758
2021-06-03	1,751	1,755	1,751	1,753	400	1,753
2021-06-02	1,752	1,752	1,752	1,752	400	1,752
2021-06-01	1,772	1,772	1,750	1,750	1,500	1,750
2021-05-31	1,786	1,786	1,780	1,780	900	1,780
2021-05-28	1,816	1,816	1,780	1,782	2,200	1,782
2021-05-27	1,790	1,803	1,783	1,783	700	1,783
2021-05-26	1,790	1,794	1,789	1,789	500	1,789
2021-05-25	1,800	1,800	1,790	1,800	400	1,800
2021-05-24	1,793	1,799	1,793	1,799	600	1,799
2021-05-21	1,807	1,807	1,786	1,786	600	1,786
2021-05-20	-	-	-	1,792	-	1,792
2021-05-19	1,814	1,814	1,787	1,792	1,000	1,792
2021-05-18	1,817	1,819	1,814	1,814	500	1,814
2021-05-17	1,814	1,815	1,788	1,814	500	1,814
2021-05-14	1,812	1,812	1,785	1,786	1,500	1,786
2021-05-13	1,803	1,810	1,760	1,810	2,700	1,810
2021-05-12	1,830	1,855	1,802	1,802	2,000	1,802
2021-05-11	1,874	1,877	1,855	1,855	600	1,855
2021-05-10	1,840	1,879	1,838	1,879	2,500	1,879
2021-05-07	1,837	1,850	1,830	1,838	600	1,838
2021-05-06	1,890	1,890	1,825	1,835	7,600	1,835
2021-04-30	1,850	1,921	1,850	1,860	11,300	1,860
2021-04-28	1,849	1,849	1,831	1,847	1,700	1,847
2021-04-27	1,838	1,847	1,832	1,843	900	1,843
2021-04-26	1,819	1,838	1,803	1,838	800	1,838
2021-04-23	1,802	1,808	1,802	1,806	600	1,806
2021-04-22	1,830	1,833	1,807	1,807	1,100	1,807
2021-04-21	1,820	1,820	1,800	1,811	2,500	1,811
2021-04-20	1,825	1,853	1,825	1,831	1,900	1,831
2021-04-19	1,855	1,890	1,835	1,835	1,600	1,835
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