2892 日本食品化工(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-287857857857854,0003,925
1988-12-277857857857857,0003,925
1988-12-267807807807801,0003,900
1988-12-247697697697691,0003,845
1988-12-237697697697693,0003,845
1988-12-227997997997991,0003,995
1988-12-168198198198191,0004,095
1988-12-158208208208201,0004,100
1988-12-148198198198194,0004,095
1988-12-1381082081081014,0004,050
1988-12-128108108008108,0004,050
1988-12-097718007708007,0004,000
1988-12-087707707707702,0003,850
1988-12-077617617607606,0003,800
1988-12-067517607517604,0003,800
1988-12-0575075075075013,0003,750
1988-12-037707707607604,0003,800
1988-12-027707707707703,0003,850
1988-12-017807807807808,0003,900
1988-11-307807807807801,0003,900
1988-11-2977678077578010,0003,900
1988-11-2879979977577519,0003,875
1988-11-257357357357353,0003,675
1988-11-247167207167206,0003,600
1988-11-2271271571271525,0003,575
1988-11-2170670670370523,0003,525
1988-11-1870171070070215,0003,510
1988-11-1670570570070027,0003,500
1988-11-1570070570070011,0003,500
1988-11-147097097007006,0003,500
1988-11-117197197107102,0003,550
1988-11-107207207207205,0003,600
1988-11-087107157107154,0003,575
1988-11-077217267207209,0003,600
1988-11-027157207157207,0003,600
1988-11-0170071570071524,0003,575
1988-10-317157156906905,0003,450
1988-10-297207207157155,0003,575
1988-10-287157257157259,0003,625
1988-10-277307307297293,0003,645
1988-10-2674074073073012,0003,650
1988-10-257497497497493,0003,745
1988-10-2475075074574913,0003,745
1988-10-227507507507502,0003,750
1988-10-207517517507509,0003,750
1988-10-1875576075075012,0003,750
1988-10-177607607507504,0003,750
1988-10-147607607607601,0003,800
1988-10-137607607607607,0003,800
1988-10-127807807807803,0003,900
1988-10-117617617607605,0003,800
1988-10-077617617607608,0003,800
1988-10-057807807807801,0003,900
1988-10-047817817807803,0003,900
1988-10-037807807807803,0003,900
1988-10-017907907907903,0003,950
1988-09-307858007858005,0004,000
1988-09-297617927617924,0003,960
1988-09-2879079074575129,0003,755
1988-09-278008008008002,0004,000
1988-09-268008007857853,0003,925
1988-09-247817827817815,0003,905
1988-09-227807817807816,0003,905
1988-09-217957957807805,0003,900
1988-09-208208208158157,0004,075
1988-09-198208208208206,0004,100
1988-09-1482082082082010,0004,100
1988-09-138168278168206,0004,100
1988-09-128158158158153,0004,075
1988-09-098688688518514,0004,255
1988-09-088708708698693,0004,345
1988-09-068608608608603,0004,300
1988-09-058518518518513,0004,255
1988-09-028898898518512,0004,255
1988-08-318998998998992,0004,495
1988-08-3090090090090013,0004,500
1988-08-298909008909004,0004,500
1988-08-278908908908903,0004,450
1988-08-268508608508602,0004,300
1988-08-258608618608613,0004,305
1988-08-248508608508506,0004,250
1988-08-238508508498496,0004,245
1988-08-228508508458457,0004,225
1988-08-198558558528526,0004,260
1988-08-188558568558555,0004,275
1988-08-178538538538532,0004,265
1988-08-158528528528521,0004,260
1988-08-128708708708701,0004,350
1988-08-118518518518512,0004,255
1988-08-1085185185085013,0004,250
1988-08-098518518508502,0004,250
1988-08-088528528508505,0004,250
1988-08-068528528508526,0004,260
1988-08-058578578538545,0004,270
1988-08-0485385885285711,0004,285
1988-08-038528528528521,0004,260
1988-08-028518518518516,0004,255
1988-08-018508508508505,0004,250
1988-07-298758758608607,0004,300
1988-07-288708708708702,0004,350
1988-07-278808808708705,0004,350
1988-07-268808808708704,0004,350
1988-07-238808808808807,0004,400
1988-07-228838838828835,0004,415
1988-07-218808808808809,0004,400
1988-07-198908908818856,0004,425
1988-07-189009009009005,0004,500
1988-07-1590590590090018,0004,500
1988-07-149069069059055,0004,525
1988-07-139069069059058,0004,525
1988-07-1291191190290265,0004,510
1988-07-1192092192092112,0004,605
1988-07-0892092091691610,0004,580
1988-07-079159159159153,0004,575
1988-07-069109209109109,0004,550
1988-07-059069069069061,0004,530
1988-07-0291091090590521,0004,525
1988-07-0193093091091011,0004,550
1988-06-3094194193194016,0004,700
1988-06-299399419399409,0004,700
1988-06-2894094094094010,0004,700
1988-06-2798098094094014,0004,700
1988-06-259909909809809,0004,900
1988-06-249919919919912,0004,955
1988-06-239901,00097999013,0004,950
1988-06-229911,0009909908,0004,950
1988-06-211,0001,03098098037,0004,900
1988-06-209901,00099099119,0004,955
1988-06-1799099097597529,0004,875
1988-06-169959959709708,0004,850
1988-06-159901,00099099514,0004,975
1988-06-149909909909908,0004,950
1988-06-139809809709795,0004,895
1988-06-101,0301,0301,0001,01015,0005,050
1988-06-099461,0409461,04073,0005,200
1988-06-089409409319408,0004,700
1988-06-079509509509502,0004,750
1988-06-0696097095096015,0004,800
1988-06-0396096094095013,0004,750
1988-06-0298098095996012,0004,800
1988-06-019809809709706,0004,850
1988-05-3198098096097025,0004,850
1988-05-309931,00098098022,0004,900
1988-05-281,0101,02099099040,0004,950
1988-05-271,0101,0109901,01017,0005,050
1988-05-261,0301,0301,0101,02030,0005,100
1988-05-251,0101,02099999930,0004,995
1988-05-231,0201,0201,0101,02013,0005,100
1988-05-201,0101,0209991,02091,0005,100
1988-05-191,0201,0301,0101,03051,0005,150
1988-05-181,0501,080999999133,0004,995
1988-05-171,0301,0801,0301,050447,0005,250
1988-05-161,0101,0101,0101,010206,0005,050
1988-05-1392192990591028,0004,550
1988-05-129179299129297,0004,645
1988-05-1192992991092016,0004,600
1988-05-109309309309303,0004,650
1988-05-0990691690691012,0004,550
1988-05-0790590590090523,0004,525
1988-05-0691192090090014,0004,500
1988-05-0292093090591014,0004,550
1988-04-309259259209206,0004,600
1988-04-2894994994594522,0004,725
1988-04-239209509209506,0004,750
1988-04-2291092591091522,0004,575
1988-04-219119309109108,0004,550
1988-04-209119119059053,0004,525
1988-04-199019019019011,0004,505
1988-04-1590490489090013,0004,500
1988-04-149259259259256,0004,625
1988-04-129309359309359,0004,675
1988-04-1194595093593529,0004,675
1988-04-0895095094594525,0004,725
1988-04-0794596094595022,0004,750
1988-04-0690193590093529,0004,675
1988-04-0588190088090012,0004,500
1988-04-048828828758753,0004,375
1988-04-029009008728723,0004,360
1988-04-018808808808803,0004,400
1988-03-238708708708709,0004,350
1988-03-229009209009207,0004,600
1988-03-189119209109108,0004,550
1988-03-178819108819108,0004,550
1988-03-1690290287387314,0004,365
1988-03-158718718718712,0004,355
1988-03-1487688087187111,0004,355
1988-03-1189689687087017,0004,350
1988-03-109019018958954,0004,475
1988-03-099109108958958,0004,475
1988-03-0892092091091010,0004,550
1988-03-0790190189589515,0004,475
1988-03-058968968918914,0004,455
1988-03-049209208918914,0004,455
1988-03-0389090089090012,0004,500
1988-03-0287287287087213,0004,360
1988-03-0188088087087012,0004,350
1988-02-298918918908905,0004,450
1988-02-279009008908907,0004,450
1988-02-269019018909006,0004,500
1988-02-2590191190090015,0004,500
1988-02-249009019009017,0004,505
1988-02-2390090089090012,0004,500
1988-02-229009008959008,0004,500
1988-02-199209209009004,0004,500
1988-02-1892692690091013,0004,550
1988-02-179169259169169,0004,580
1988-02-1693093091591616,0004,580
1988-02-159219229209226,0004,610
1988-02-1291992091992010,0004,600
1988-02-1097097093993930,0004,695
1988-02-0991597191597150,0004,855
1988-02-089019109019105,0004,550
1988-02-069059059009005,0004,500
1988-02-0592192589990510,0004,525
1988-02-0494995091091052,0004,550
1988-02-0390094089093954,0004,695
1988-02-028518608518603,0004,300
1988-02-018518518518512,0004,255
1988-01-308508508408506,0004,250
1988-01-2984985084985022,0004,250
1988-01-2883085083085022,0004,250
1988-01-278408408308307,0004,150
1988-01-2682583082082010,0004,100
1988-01-258498498208205,0004,100
1988-01-228498498498491,0004,245
1988-01-208598598508502,0004,250
1988-01-1984086083086024,0004,300
1988-01-188308308308303,0004,150
1988-01-148168208158155,0004,075
1988-01-138018118018113,0004,055
1988-01-127817817817815,0003,905
1988-01-117997997997991,0003,995
1988-01-088018018018012,0004,005
1988-01-078008008008004,0004,000
1988-01-067607607607602,0003,800
1988-01-0576176676076015,0003,800
1988-01-047707707557559,0003,775

分割・併合履歴 : [2017-09-27]1株→0.2株