2892 日本食品化工(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-287757807757808,0003,900
1987-12-267807807737755,0003,875
1987-12-2577077077077014,0003,850
1987-12-248178178108105,0004,050
1987-12-2381982081081010,0004,050
1987-12-228208208208203,0004,100
1987-12-218308308218212,0004,105
1987-12-1883083080081012,0004,050
1987-12-178308308308301,0004,150
1987-12-168308508308495,0004,245
1987-12-148418418408406,0004,200
1987-12-118208308208303,0004,150
1987-12-108308308208208,0004,100
1987-12-098258308198307,0004,150
1987-12-088308308188189,0004,090
1987-12-078498498358353,0004,175
1987-12-058358358358351,0004,175
1987-12-048358358358351,0004,175
1987-12-038508508308303,0004,150
1987-12-028308508208508,0004,250
1987-12-018308358308356,0004,175
1987-11-308308308308301,0004,150
1987-11-288208208208207,0004,100
1987-11-2785085084084011,0004,200
1987-11-268428428418414,0004,205
1987-11-258418418418412,0004,205
1987-11-248408508408414,0004,205
1987-11-208508508508504,0004,250
1987-11-198508508508503,0004,250
1987-11-1883985083585010,0004,250
1987-11-178508508508503,0004,250
1987-11-168228308228302,0004,150
1987-11-138118118118111,0004,055
1987-11-1279980177180130,0004,005
1987-11-118208208208206,0004,100
1987-11-108518518508509,0004,250
1987-11-098528558528529,0004,260
1987-11-078608608558559,0004,275
1987-11-068658658658651,0004,325
1987-11-0588188186086012,0004,300
1987-11-0487588087588011,0004,400
1987-11-028618618608604,0004,300
1987-10-318528528518513,0004,255
1987-10-308528528508508,0004,250
1987-10-2985085084584512,0004,225
1987-10-2785085585085516,0004,275
1987-10-2690090086086028,0004,300
1987-10-2490090290090218,0004,510
1987-10-2390291090290217,0004,510
1987-10-2291291290590510,0004,525
1987-10-2188090088088229,0004,410
1987-10-2088088088088017,0004,400
1987-10-1994094594094018,0004,700
1987-10-1695095094594510,0004,725
1987-10-1594095194095114,0004,755
1987-10-1497597595095010,0004,750
1987-10-1395099095097515,0004,875
1987-10-1295095094594513,0004,725
1987-10-0993494093093018,0004,650
1987-10-089339339329336,0004,665
1987-10-0793794093093020,0004,650
1987-10-069319369309365,0004,680
1987-10-059309309309304,0004,650
1987-10-039409409409408,0004,700
1987-10-0294095092595010,0004,750
1987-10-0193193192092021,0004,600
1987-09-3094895094094017,0004,700
1987-09-299519519509502,0004,750
1987-09-2894095094095013,0004,750
1987-09-2694094093093012,0004,650
1987-09-259429429419419,0004,705
1987-09-249419419419413,0004,705
1987-09-229399419399413,0004,705
1987-09-2194095093593810,0004,690
1987-09-189369509369506,0004,750
1987-09-179259339259339,0004,665
1987-09-1694894894594514,0004,725
1987-09-1496396495195114,0004,755
1987-09-119639639629625,0004,810
1987-09-1096096296096113,0004,805
1987-09-099699699609617,0004,805
1987-09-0898198596597013,0004,850
1987-09-071,0101,01099099016,0004,950
1987-09-051,0001,0001,0001,00013,0005,000
1987-09-049991,0009809869,0004,930
1987-09-031,0101,0101,0001,00025,0005,000
1987-09-021,0301,0401,0001,01077,0005,050
1987-09-011,0301,0401,0301,04057,0005,200
1987-08-319709709659658,0004,825
1987-08-2996596596096512,0004,825
1987-08-2896197096197026,0004,850
1987-08-279669669669669,0004,830
1987-08-2695197095196015,0004,800
1987-08-2595095094994912,0004,745
1987-08-2494895094595010,0004,750
1987-08-229409459409459,0004,725
1987-08-2194395094294217,0004,710
1987-08-209449449449446,0004,720
1987-08-199469469459459,0004,725
1987-08-1895095094194211,0004,710
1987-08-179349409349406,0004,700
1987-08-149349349349341,0004,670
1987-08-139349349329329,0004,660
1987-08-129329359329326,0004,660
1987-08-1193194093193110,0004,655
1987-08-109409409319315,0004,655
1987-08-0792493092493021,0004,650
1987-08-069229309209226,0004,610
1987-08-059259259209223,0004,610
1987-08-049509509409403,0004,700
1987-08-0395095094094013,0004,700
1987-08-0193193191891817,0004,590
1987-07-3193593693093010,0004,650
1987-07-309409409309359,0004,675
1987-07-299509509359357,0004,675
1987-07-289369409369402,0004,700
1987-07-279319319319312,0004,655
1987-07-259309309159152,0004,575
1987-07-249309309309302,0004,650
1987-07-239309409309404,0004,700
1987-07-229309309309305,0004,650
1987-07-2095597195597113,0004,855
1987-07-1793394893394816,0004,740
1987-07-169399399309306,0004,650
1987-07-159309409309404,0004,700
1987-07-1492092091091023,0004,550
1987-07-139409459409408,0004,700
1987-07-109409409409403,0004,700
1987-07-099109109109103,0004,550
1987-07-089489489309306,0004,650
1987-07-0794694794194610,0004,730
1987-07-069409509409457,0004,725
1987-07-049319409319396,0004,695
1987-07-0394194992993114,0004,655
1987-07-0192092090090031,0004,500
1987-06-309359359349347,0004,670
1987-06-2994194594094116,0004,705
1987-06-2694594594094012,0004,700
1987-06-2594695093593512,0004,675
1987-06-2495195193994012,0004,700
1987-06-2396096094195010,0004,750
1987-06-2297097096996910,0004,845
1987-06-199719719709703,0004,850
1987-06-1897497697097017,0004,850
1987-06-171,0001,00096996915,0004,845
1987-06-161,0001,0101,0001,00030,0005,000
1987-06-151,0401,0401,0001,00040,0005,000
1987-06-121,0001,0501,0001,000103,0005,000
1987-06-1197599597098554,0004,925
1987-06-1095197095096523,0004,825
1987-06-099709709509509,0004,750
1987-06-089559659509508,0004,750
1987-06-0697597596196113,0004,805
1987-06-0593797593797517,0004,875
1987-06-0494094093093018,0004,650
1987-06-039459459209309,0004,650
1987-06-029419509409507,0004,750
1987-06-019219219209205,0004,600
1987-05-309229229139135,0004,565
1987-05-2991191791191217,0004,560
1987-05-2890691090691011,0004,550
1987-05-2791691790690618,0004,530
1987-05-2690790790590613,0004,530
1987-05-2591091090590515,0004,525
1987-05-2290290590290516,0004,525
1987-05-2191191190190115,0004,505
1987-05-2091692091191110,0004,555
1987-05-199119139119133,0004,565
1987-05-1892692691091020,0004,550
1987-05-1590592590192527,0004,625
1987-05-1491091090590515,0004,525
1987-05-1391091090591010,0004,550
1987-05-129259259259252,0004,625
1987-05-1192992990592015,0004,600
1987-05-0892794192692614,0004,630
1987-05-079269269269262,0004,630
1987-05-0290091090090119,0004,505
1987-05-0190190190090020,0004,500
1987-04-309109109019013,0004,505
1987-04-289009009009008,0004,500
1987-04-279459509459479,0004,735
1987-04-259459459459459,0004,725
1987-04-2490591190590522,0004,525
1987-04-2390691090090024,0004,500
1987-04-229009109009105,0004,550
1987-04-2189190089089032,0004,450
1987-04-2090090089089114,0004,455
1987-04-1790191590191023,0004,550
1987-04-1691292090090015,0004,500
1987-04-1591191190091013,0004,550
1987-04-1493093091091015,0004,550
1987-04-139409409309307,0004,650
1987-04-109359359209208,0004,600
1987-04-099369369309306,0004,650
1987-04-089239309239308,0004,650
1987-04-079129129129123,0004,560
1987-04-0691191190690935,0004,545
1987-04-0492592590091031,0004,550
1987-04-0393093091092613,0004,630
1987-04-029209359209358,0004,675
1987-04-0191792691692011,0004,600
1987-03-3194094191591510,0004,575
1987-03-309309409309309,0004,650
1987-03-2894094092092514,0004,625
1987-03-2795196594094023,0004,700
1987-03-2695295595095012,0004,750
1987-03-259529559529557,0004,775
1987-03-2495095595095510,0004,775
1987-03-2396596594595020,0004,750
1987-03-2096596596596512,0004,825
1987-03-1998098095595520,0004,775
1987-03-181,0001,0009909906,0004,950
1987-03-171,0101,01098099017,0004,950
1987-03-169811,0109811,01010,0005,050
1987-03-139819859819848,0004,920
1987-03-129809859809808,0004,900
1987-03-119949949859868,0004,930
1987-03-109961,0009951,00017,0005,000
1987-03-091,0501,05099599515,0004,975
1987-03-071,0201,0501,0001,05021,0005,250
1987-03-069919919919918,0004,955
1987-03-0599099199099116,0004,955
1987-03-0497198095095093,0004,750
1987-03-031,0401,0501,0201,02015,0005,100
1987-03-021,0701,1301,0701,100283,0005,500
1987-02-281,0001,0501,0001,05023,0005,250
1987-02-279701,0009701,00018,0005,000
1987-02-2698098198098010,0004,900
1987-02-259991,0009901,00013,0005,000
1987-02-249901,0009801,00021,0005,000
1987-02-231,0301,0301,0001,00022,0005,000
1987-02-201,0601,0701,0301,03052,0005,150
1987-02-191,0301,1101,0001,070134,0005,350
1987-02-181,0101,0701,0101,030175,0005,150
1987-02-179801,0509801,030164,0005,150
1987-02-169419609409609,0004,800
1987-02-1392194092094010,0004,700
1987-02-1292193091591515,0004,575
1987-02-1090691890691017,0004,550
1987-02-0993093090590511,0004,525
1987-02-079489509359358,0004,675
1987-02-069409609409457,0004,725
1987-02-0594095094094031,0004,700
1987-02-049509609439448,0004,720
1987-02-039419509419506,0004,750
1987-02-029609609409407,0004,700
1987-01-319379459379404,0004,700
1987-01-3094194593693615,0004,680
1987-01-2997798093194015,0004,700
1987-01-2899199197597716,0004,885
1987-01-279981,00098099026,0004,950
1987-01-269991,02099599639,0004,980
1987-01-2497699197699028,0004,950
1987-01-231,0301,03097097543,0004,875
1987-01-229551,0109401,010100,0005,050
1987-01-2192094591294544,0004,725
1987-01-209309309119119,0004,555
1987-01-199319319319311,0004,655
1987-01-1692193592193012,0004,650
1987-01-149219219219215,0004,605
1987-01-1392195092095013,0004,750
1987-01-1291892191892022,0004,600
1987-01-0991591891391815,0004,590
1987-01-0891691691091316,0004,565
1987-01-0794494490590522,0004,525
1987-01-0694594594094514,0004,725
1987-01-059309409309407,0004,700

分割・併合履歴 : [2017-09-27]1株→0.2株