2892 日本食品化工(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 3,070 | 3,105 | 3,010 | 3,015 | 35,200 | 3,015 |
| 2023-03-30 | 3,015 | 3,105 | 3,010 | 3,070 | 67,500 | 3,070 |
| 2023-03-29 | 3,260 | 3,300 | 3,230 | 3,235 | 39,000 | 3,235 |
| 2023-03-28 | 3,300 | 3,325 | 3,255 | 3,275 | 27,200 | 3,275 |
| 2023-03-27 | 3,325 | 3,345 | 3,280 | 3,300 | 22,900 | 3,300 |
| 2023-03-24 | 3,330 | 3,330 | 3,260 | 3,275 | 19,800 | 3,275 |
| 2023-03-23 | 3,250 | 3,320 | 3,240 | 3,320 | 18,900 | 3,320 |
| 2023-03-22 | 3,320 | 3,335 | 3,250 | 3,250 | 23,700 | 3,250 |
| 2023-03-20 | 3,385 | 3,440 | 3,245 | 3,250 | 74,600 | 3,250 |
| 2023-03-17 | 3,485 | 3,485 | 3,420 | 3,440 | 13,800 | 3,440 |
| 2023-03-16 | 3,410 | 3,460 | 3,385 | 3,450 | 30,100 | 3,450 |
| 2023-03-15 | 3,530 | 3,580 | 3,505 | 3,510 | 28,500 | 3,510 |
| 2023-03-14 | 3,480 | 3,620 | 3,400 | 3,400 | 62,800 | 3,400 |
| 2023-03-13 | 3,545 | 3,555 | 3,490 | 3,535 | 39,100 | 3,535 |
| 2023-03-10 | 3,570 | 3,640 | 3,555 | 3,595 | 37,400 | 3,595 |
| 2023-03-09 | 3,565 | 3,620 | 3,565 | 3,600 | 29,800 | 3,600 |
| 2023-03-08 | 3,560 | 3,595 | 3,560 | 3,575 | 27,000 | 3,575 |
| 2023-03-07 | 3,625 | 3,630 | 3,550 | 3,590 | 40,800 | 3,590 |
| 2023-03-06 | 3,635 | 3,680 | 3,625 | 3,625 | 38,000 | 3,625 |
| 2023-03-03 | 3,635 | 3,685 | 3,585 | 3,620 | 45,300 | 3,620 |
| 2023-03-02 | 3,725 | 3,780 | 3,630 | 3,635 | 79,000 | 3,635 |
| 2023-03-01 | 3,685 | 3,745 | 3,565 | 3,695 | 70,000 | 3,695 |
| 2023-02-28 | 3,620 | 3,680 | 3,610 | 3,645 | 62,000 | 3,645 |
| 2023-02-27 | 3,530 | 3,660 | 3,515 | 3,580 | 107,000 | 3,580 |
| 2023-02-24 | 3,515 | 3,515 | 3,415 | 3,485 | 31,800 | 3,485 |
| 2023-02-22 | 3,475 | 3,550 | 3,430 | 3,445 | 43,400 | 3,445 |
| 2023-02-21 | 3,490 | 3,515 | 3,440 | 3,505 | 51,200 | 3,505 |
| 2023-02-20 | 3,360 | 3,490 | 3,350 | 3,490 | 85,300 | 3,490 |
| 2023-02-17 | 3,260 | 3,335 | 3,240 | 3,330 | 64,000 | 3,330 |
| 2023-02-16 | 3,235 | 3,265 | 3,230 | 3,240 | 17,300 | 3,240 |
| 2023-02-15 | 3,295 | 3,295 | 3,235 | 3,235 | 22,800 | 3,235 |
| 2023-02-14 | 3,240 | 3,285 | 3,225 | 3,270 | 29,000 | 3,270 |
| 2023-02-13 | 3,225 | 3,245 | 3,185 | 3,220 | 23,400 | 3,220 |
| 2023-02-10 | 3,270 | 3,290 | 3,235 | 3,235 | 27,100 | 3,235 |
| 2023-02-09 | 3,265 | 3,295 | 3,220 | 3,280 | 40,600 | 3,280 |
| 2023-02-08 | 3,155 | 3,250 | 3,155 | 3,240 | 56,300 | 3,240 |
| 2023-02-07 | 3,115 | 3,190 | 3,115 | 3,155 | 45,600 | 3,155 |
| 2023-02-06 | 3,160 | 3,160 | 3,105 | 3,115 | 32,500 | 3,115 |
| 2023-02-03 | 3,130 | 3,160 | 3,100 | 3,160 | 34,000 | 3,160 |
| 2023-02-02 | 3,180 | 3,225 | 3,130 | 3,135 | 71,100 | 3,135 |
| 2023-02-01 | 3,130 | 3,185 | 3,030 | 3,160 | 152,200 | 3,160 |
| 2023-01-31 | 3,200 | 3,260 | 3,145 | 3,255 | 83,300 | 3,255 |
| 2023-01-30 | 3,155 | 3,210 | 3,145 | 3,200 | 34,700 | 3,200 |
| 2023-01-27 | 3,240 | 3,265 | 3,135 | 3,175 | 80,500 | 3,175 |
| 2023-01-26 | 3,180 | 3,265 | 3,140 | 3,225 | 68,300 | 3,225 |
| 2023-01-25 | 3,305 | 3,310 | 3,155 | 3,180 | 155,300 | 3,180 |
| 2023-01-24 | 3,395 | 3,410 | 3,275 | 3,300 | 139,500 | 3,300 |
| 2023-01-23 | 3,290 | 3,370 | 3,240 | 3,360 | 110,900 | 3,360 |
| 2023-01-20 | 3,300 | 3,315 | 3,220 | 3,275 | 99,200 | 3,275 |
| 2023-01-19 | 3,155 | 3,265 | 3,135 | 3,265 | 113,400 | 3,265 |
| 2023-01-18 | 3,090 | 3,145 | 3,025 | 3,145 | 68,900 | 3,145 |
| 2023-01-17 | 3,010 | 3,075 | 2,975 | 3,075 | 69,300 | 3,075 |
| 2023-01-16 | 2,934 | 3,030 | 2,934 | 3,025 | 79,400 | 3,025 |
| 2023-01-13 | 2,924 | 2,928 | 2,848 | 2,922 | 127,900 | 2,922 |
| 2023-01-12 | 2,905 | 2,954 | 2,890 | 2,907 | 116,500 | 2,907 |
| 2023-01-11 | 2,880 | 2,910 | 2,844 | 2,857 | 116,800 | 2,857 |
| 2023-01-10 | 2,960 | 3,050 | 2,870 | 2,873 | 183,800 | 2,873 |
| 2023-01-06 | 2,827 | 2,880 | 2,805 | 2,846 | 87,900 | 2,846 |
| 2023-01-05 | 2,737 | 2,840 | 2,737 | 2,794 | 83,100 | 2,794 |
| 2023-01-04 | 2,695 | 2,735 | 2,673 | 2,720 | 48,900 | 2,720 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
