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 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 785 | 785 | 785 | 785 | 4,000 | 3,925 |
| 1988-12-27 | 785 | 785 | 785 | 785 | 7,000 | 3,925 |
| 1988-12-26 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1988-12-24 | 769 | 769 | 769 | 769 | 1,000 | 3,845 |
| 1988-12-23 | 769 | 769 | 769 | 769 | 3,000 | 3,845 |
| 1988-12-22 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1988-12-16 | 819 | 819 | 819 | 819 | 1,000 | 4,095 |
| 1988-12-15 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1988-12-14 | 819 | 819 | 819 | 819 | 4,000 | 4,095 |
| 1988-12-13 | 810 | 820 | 810 | 810 | 14,000 | 4,050 |
| 1988-12-12 | 810 | 810 | 800 | 810 | 8,000 | 4,050 |
| 1988-12-09 | 771 | 800 | 770 | 800 | 7,000 | 4,000 |
| 1988-12-08 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1988-12-07 | 761 | 761 | 760 | 760 | 6,000 | 3,800 |
| 1988-12-06 | 751 | 760 | 751 | 760 | 4,000 | 3,800 |
| 1988-12-05 | 750 | 750 | 750 | 750 | 13,000 | 3,750 |
| 1988-12-03 | 770 | 770 | 760 | 760 | 4,000 | 3,800 |
| 1988-12-02 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1988-12-01 | 780 | 780 | 780 | 780 | 8,000 | 3,900 |
| 1988-11-30 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1988-11-29 | 776 | 780 | 775 | 780 | 10,000 | 3,900 |
| 1988-11-28 | 799 | 799 | 775 | 775 | 19,000 | 3,875 |
| 1988-11-25 | 735 | 735 | 735 | 735 | 3,000 | 3,675 |
| 1988-11-24 | 716 | 720 | 716 | 720 | 6,000 | 3,600 |
| 1988-11-22 | 712 | 715 | 712 | 715 | 25,000 | 3,575 |
| 1988-11-21 | 706 | 706 | 703 | 705 | 23,000 | 3,525 |
| 1988-11-18 | 701 | 710 | 700 | 702 | 15,000 | 3,510 |
| 1988-11-16 | 705 | 705 | 700 | 700 | 27,000 | 3,500 |
| 1988-11-15 | 700 | 705 | 700 | 700 | 11,000 | 3,500 |
| 1988-11-14 | 709 | 709 | 700 | 700 | 6,000 | 3,500 |
| 1988-11-11 | 719 | 719 | 710 | 710 | 2,000 | 3,550 |
| 1988-11-10 | 720 | 720 | 720 | 720 | 5,000 | 3,600 |
| 1988-11-08 | 710 | 715 | 710 | 715 | 4,000 | 3,575 |
| 1988-11-07 | 721 | 726 | 720 | 720 | 9,000 | 3,600 |
| 1988-11-02 | 715 | 720 | 715 | 720 | 7,000 | 3,600 |
| 1988-11-01 | 700 | 715 | 700 | 715 | 24,000 | 3,575 |
| 1988-10-31 | 715 | 715 | 690 | 690 | 5,000 | 3,450 |
| 1988-10-29 | 720 | 720 | 715 | 715 | 5,000 | 3,575 |
| 1988-10-28 | 715 | 725 | 715 | 725 | 9,000 | 3,625 |
| 1988-10-27 | 730 | 730 | 729 | 729 | 3,000 | 3,645 |
| 1988-10-26 | 740 | 740 | 730 | 730 | 12,000 | 3,650 |
| 1988-10-25 | 749 | 749 | 749 | 749 | 3,000 | 3,745 |
| 1988-10-24 | 750 | 750 | 745 | 749 | 13,000 | 3,745 |
| 1988-10-22 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1988-10-20 | 751 | 751 | 750 | 750 | 9,000 | 3,750 |
| 1988-10-18 | 755 | 760 | 750 | 750 | 12,000 | 3,750 |
| 1988-10-17 | 760 | 760 | 750 | 750 | 4,000 | 3,750 |
| 1988-10-14 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1988-10-13 | 760 | 760 | 760 | 760 | 7,000 | 3,800 |
| 1988-10-12 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1988-10-11 | 761 | 761 | 760 | 760 | 5,000 | 3,800 |
| 1988-10-07 | 761 | 761 | 760 | 760 | 8,000 | 3,800 |
| 1988-10-05 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1988-10-04 | 781 | 781 | 780 | 780 | 3,000 | 3,900 |
| 1988-10-03 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1988-10-01 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1988-09-30 | 785 | 800 | 785 | 800 | 5,000 | 4,000 |
| 1988-09-29 | 761 | 792 | 761 | 792 | 4,000 | 3,960 |
| 1988-09-28 | 790 | 790 | 745 | 751 | 29,000 | 3,755 |
| 1988-09-27 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1988-09-26 | 800 | 800 | 785 | 785 | 3,000 | 3,925 |
| 1988-09-24 | 781 | 782 | 781 | 781 | 5,000 | 3,905 |
| 1988-09-22 | 780 | 781 | 780 | 781 | 6,000 | 3,905 |
| 1988-09-21 | 795 | 795 | 780 | 780 | 5,000 | 3,900 |
| 1988-09-20 | 820 | 820 | 815 | 815 | 7,000 | 4,075 |
| 1988-09-19 | 820 | 820 | 820 | 820 | 6,000 | 4,100 |
| 1988-09-14 | 820 | 820 | 820 | 820 | 10,000 | 4,100 |
| 1988-09-13 | 816 | 827 | 816 | 820 | 6,000 | 4,100 |
| 1988-09-12 | 815 | 815 | 815 | 815 | 3,000 | 4,075 |
| 1988-09-09 | 868 | 868 | 851 | 851 | 4,000 | 4,255 |
| 1988-09-08 | 870 | 870 | 869 | 869 | 3,000 | 4,345 |
| 1988-09-06 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 1988-09-05 | 851 | 851 | 851 | 851 | 3,000 | 4,255 |
| 1988-09-02 | 889 | 889 | 851 | 851 | 2,000 | 4,255 |
| 1988-08-31 | 899 | 899 | 899 | 899 | 2,000 | 4,495 |
| 1988-08-30 | 900 | 900 | 900 | 900 | 13,000 | 4,500 |
| 1988-08-29 | 890 | 900 | 890 | 900 | 4,000 | 4,500 |
| 1988-08-27 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1988-08-26 | 850 | 860 | 850 | 860 | 2,000 | 4,300 |
| 1988-08-25 | 860 | 861 | 860 | 861 | 3,000 | 4,305 |
| 1988-08-24 | 850 | 860 | 850 | 850 | 6,000 | 4,250 |
| 1988-08-23 | 850 | 850 | 849 | 849 | 6,000 | 4,245 |
| 1988-08-22 | 850 | 850 | 845 | 845 | 7,000 | 4,225 |
| 1988-08-19 | 855 | 855 | 852 | 852 | 6,000 | 4,260 |
| 1988-08-18 | 855 | 856 | 855 | 855 | 5,000 | 4,275 |
| 1988-08-17 | 853 | 853 | 853 | 853 | 2,000 | 4,265 |
| 1988-08-15 | 852 | 852 | 852 | 852 | 1,000 | 4,260 |
| 1988-08-12 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1988-08-11 | 851 | 851 | 851 | 851 | 2,000 | 4,255 |
| 1988-08-10 | 851 | 851 | 850 | 850 | 13,000 | 4,250 |
| 1988-08-09 | 851 | 851 | 850 | 850 | 2,000 | 4,250 |
| 1988-08-08 | 852 | 852 | 850 | 850 | 5,000 | 4,250 |
| 1988-08-06 | 852 | 852 | 850 | 852 | 6,000 | 4,260 |
| 1988-08-05 | 857 | 857 | 853 | 854 | 5,000 | 4,270 |
| 1988-08-04 | 853 | 858 | 852 | 857 | 11,000 | 4,285 |
| 1988-08-03 | 852 | 852 | 852 | 852 | 1,000 | 4,260 |
| 1988-08-02 | 851 | 851 | 851 | 851 | 6,000 | 4,255 |
| 1988-08-01 | 850 | 850 | 850 | 850 | 5,000 | 4,250 |
| 1988-07-29 | 875 | 875 | 860 | 860 | 7,000 | 4,300 |
| 1988-07-28 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1988-07-27 | 880 | 880 | 870 | 870 | 5,000 | 4,350 |
| 1988-07-26 | 880 | 880 | 870 | 870 | 4,000 | 4,350 |
| 1988-07-23 | 880 | 880 | 880 | 880 | 7,000 | 4,400 |
| 1988-07-22 | 883 | 883 | 882 | 883 | 5,000 | 4,415 |
| 1988-07-21 | 880 | 880 | 880 | 880 | 9,000 | 4,400 |
| 1988-07-19 | 890 | 890 | 881 | 885 | 6,000 | 4,425 |
| 1988-07-18 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1988-07-15 | 905 | 905 | 900 | 900 | 18,000 | 4,500 |
| 1988-07-14 | 906 | 906 | 905 | 905 | 5,000 | 4,525 |
| 1988-07-13 | 906 | 906 | 905 | 905 | 8,000 | 4,525 |
| 1988-07-12 | 911 | 911 | 902 | 902 | 65,000 | 4,510 |
| 1988-07-11 | 920 | 921 | 920 | 921 | 12,000 | 4,605 |
| 1988-07-08 | 920 | 920 | 916 | 916 | 10,000 | 4,580 |
| 1988-07-07 | 915 | 915 | 915 | 915 | 3,000 | 4,575 |
| 1988-07-06 | 910 | 920 | 910 | 910 | 9,000 | 4,550 |
| 1988-07-05 | 906 | 906 | 906 | 906 | 1,000 | 4,530 |
| 1988-07-02 | 910 | 910 | 905 | 905 | 21,000 | 4,525 |
| 1988-07-01 | 930 | 930 | 910 | 910 | 11,000 | 4,550 |
| 1988-06-30 | 941 | 941 | 931 | 940 | 16,000 | 4,700 |
| 1988-06-29 | 939 | 941 | 939 | 940 | 9,000 | 4,700 |
| 1988-06-28 | 940 | 940 | 940 | 940 | 10,000 | 4,700 |
| 1988-06-27 | 980 | 980 | 940 | 940 | 14,000 | 4,700 |
| 1988-06-25 | 990 | 990 | 980 | 980 | 9,000 | 4,900 |
| 1988-06-24 | 991 | 991 | 991 | 991 | 2,000 | 4,955 |
| 1988-06-23 | 990 | 1,000 | 979 | 990 | 13,000 | 4,950 |
| 1988-06-22 | 991 | 1,000 | 990 | 990 | 8,000 | 4,950 |
| 1988-06-21 | 1,000 | 1,030 | 980 | 980 | 37,000 | 4,900 |
| 1988-06-20 | 990 | 1,000 | 990 | 991 | 19,000 | 4,955 |
| 1988-06-17 | 990 | 990 | 975 | 975 | 29,000 | 4,875 |
| 1988-06-16 | 995 | 995 | 970 | 970 | 8,000 | 4,850 |
| 1988-06-15 | 990 | 1,000 | 990 | 995 | 14,000 | 4,975 |
| 1988-06-14 | 990 | 990 | 990 | 990 | 8,000 | 4,950 |
| 1988-06-13 | 980 | 980 | 970 | 979 | 5,000 | 4,895 |
| 1988-06-10 | 1,030 | 1,030 | 1,000 | 1,010 | 15,000 | 5,050 |
| 1988-06-09 | 946 | 1,040 | 946 | 1,040 | 73,000 | 5,200 |
| 1988-06-08 | 940 | 940 | 931 | 940 | 8,000 | 4,700 |
| 1988-06-07 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1988-06-06 | 960 | 970 | 950 | 960 | 15,000 | 4,800 |
| 1988-06-03 | 960 | 960 | 940 | 950 | 13,000 | 4,750 |
| 1988-06-02 | 980 | 980 | 959 | 960 | 12,000 | 4,800 |
| 1988-06-01 | 980 | 980 | 970 | 970 | 6,000 | 4,850 |
| 1988-05-31 | 980 | 980 | 960 | 970 | 25,000 | 4,850 |
| 1988-05-30 | 993 | 1,000 | 980 | 980 | 22,000 | 4,900 |
| 1988-05-28 | 1,010 | 1,020 | 990 | 990 | 40,000 | 4,950 |
| 1988-05-27 | 1,010 | 1,010 | 990 | 1,010 | 17,000 | 5,050 |
| 1988-05-26 | 1,030 | 1,030 | 1,010 | 1,020 | 30,000 | 5,100 |
| 1988-05-25 | 1,010 | 1,020 | 999 | 999 | 30,000 | 4,995 |
| 1988-05-23 | 1,020 | 1,020 | 1,010 | 1,020 | 13,000 | 5,100 |
| 1988-05-20 | 1,010 | 1,020 | 999 | 1,020 | 91,000 | 5,100 |
| 1988-05-19 | 1,020 | 1,030 | 1,010 | 1,030 | 51,000 | 5,150 |
| 1988-05-18 | 1,050 | 1,080 | 999 | 999 | 133,000 | 4,995 |
| 1988-05-17 | 1,030 | 1,080 | 1,030 | 1,050 | 447,000 | 5,250 |
| 1988-05-16 | 1,010 | 1,010 | 1,010 | 1,010 | 206,000 | 5,050 |
| 1988-05-13 | 921 | 929 | 905 | 910 | 28,000 | 4,550 |
| 1988-05-12 | 917 | 929 | 912 | 929 | 7,000 | 4,645 |
| 1988-05-11 | 929 | 929 | 910 | 920 | 16,000 | 4,600 |
| 1988-05-10 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1988-05-09 | 906 | 916 | 906 | 910 | 12,000 | 4,550 |
| 1988-05-07 | 905 | 905 | 900 | 905 | 23,000 | 4,525 |
| 1988-05-06 | 911 | 920 | 900 | 900 | 14,000 | 4,500 |
| 1988-05-02 | 920 | 930 | 905 | 910 | 14,000 | 4,550 |
| 1988-04-30 | 925 | 925 | 920 | 920 | 6,000 | 4,600 |
| 1988-04-28 | 949 | 949 | 945 | 945 | 22,000 | 4,725 |
| 1988-04-23 | 920 | 950 | 920 | 950 | 6,000 | 4,750 |
| 1988-04-22 | 910 | 925 | 910 | 915 | 22,000 | 4,575 |
| 1988-04-21 | 911 | 930 | 910 | 910 | 8,000 | 4,550 |
| 1988-04-20 | 911 | 911 | 905 | 905 | 3,000 | 4,525 |
| 1988-04-19 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 1988-04-15 | 904 | 904 | 890 | 900 | 13,000 | 4,500 |
| 1988-04-14 | 925 | 925 | 925 | 925 | 6,000 | 4,625 |
| 1988-04-12 | 930 | 935 | 930 | 935 | 9,000 | 4,675 |
| 1988-04-11 | 945 | 950 | 935 | 935 | 29,000 | 4,675 |
| 1988-04-08 | 950 | 950 | 945 | 945 | 25,000 | 4,725 |
| 1988-04-07 | 945 | 960 | 945 | 950 | 22,000 | 4,750 |
| 1988-04-06 | 901 | 935 | 900 | 935 | 29,000 | 4,675 |
| 1988-04-05 | 881 | 900 | 880 | 900 | 12,000 | 4,500 |
| 1988-04-04 | 882 | 882 | 875 | 875 | 3,000 | 4,375 |
| 1988-04-02 | 900 | 900 | 872 | 872 | 3,000 | 4,360 |
| 1988-04-01 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 1988-03-23 | 870 | 870 | 870 | 870 | 9,000 | 4,350 |
| 1988-03-22 | 900 | 920 | 900 | 920 | 7,000 | 4,600 |
| 1988-03-18 | 911 | 920 | 910 | 910 | 8,000 | 4,550 |
| 1988-03-17 | 881 | 910 | 881 | 910 | 8,000 | 4,550 |
| 1988-03-16 | 902 | 902 | 873 | 873 | 14,000 | 4,365 |
| 1988-03-15 | 871 | 871 | 871 | 871 | 2,000 | 4,355 |
| 1988-03-14 | 876 | 880 | 871 | 871 | 11,000 | 4,355 |
| 1988-03-11 | 896 | 896 | 870 | 870 | 17,000 | 4,350 |
| 1988-03-10 | 901 | 901 | 895 | 895 | 4,000 | 4,475 |
| 1988-03-09 | 910 | 910 | 895 | 895 | 8,000 | 4,475 |
| 1988-03-08 | 920 | 920 | 910 | 910 | 10,000 | 4,550 |
| 1988-03-07 | 901 | 901 | 895 | 895 | 15,000 | 4,475 |
| 1988-03-05 | 896 | 896 | 891 | 891 | 4,000 | 4,455 |
| 1988-03-04 | 920 | 920 | 891 | 891 | 4,000 | 4,455 |
| 1988-03-03 | 890 | 900 | 890 | 900 | 12,000 | 4,500 |
| 1988-03-02 | 872 | 872 | 870 | 872 | 13,000 | 4,360 |
| 1988-03-01 | 880 | 880 | 870 | 870 | 12,000 | 4,350 |
| 1988-02-29 | 891 | 891 | 890 | 890 | 5,000 | 4,450 |
| 1988-02-27 | 900 | 900 | 890 | 890 | 7,000 | 4,450 |
| 1988-02-26 | 901 | 901 | 890 | 900 | 6,000 | 4,500 |
| 1988-02-25 | 901 | 911 | 900 | 900 | 15,000 | 4,500 |
| 1988-02-24 | 900 | 901 | 900 | 901 | 7,000 | 4,505 |
| 1988-02-23 | 900 | 900 | 890 | 900 | 12,000 | 4,500 |
| 1988-02-22 | 900 | 900 | 895 | 900 | 8,000 | 4,500 |
| 1988-02-19 | 920 | 920 | 900 | 900 | 4,000 | 4,500 |
| 1988-02-18 | 926 | 926 | 900 | 910 | 13,000 | 4,550 |
| 1988-02-17 | 916 | 925 | 916 | 916 | 9,000 | 4,580 |
| 1988-02-16 | 930 | 930 | 915 | 916 | 16,000 | 4,580 |
| 1988-02-15 | 921 | 922 | 920 | 922 | 6,000 | 4,610 |
| 1988-02-12 | 919 | 920 | 919 | 920 | 10,000 | 4,600 |
| 1988-02-10 | 970 | 970 | 939 | 939 | 30,000 | 4,695 |
| 1988-02-09 | 915 | 971 | 915 | 971 | 50,000 | 4,855 |
| 1988-02-08 | 901 | 910 | 901 | 910 | 5,000 | 4,550 |
| 1988-02-06 | 905 | 905 | 900 | 900 | 5,000 | 4,500 |
| 1988-02-05 | 921 | 925 | 899 | 905 | 10,000 | 4,525 |
| 1988-02-04 | 949 | 950 | 910 | 910 | 52,000 | 4,550 |
| 1988-02-03 | 900 | 940 | 890 | 939 | 54,000 | 4,695 |
| 1988-02-02 | 851 | 860 | 851 | 860 | 3,000 | 4,300 |
| 1988-02-01 | 851 | 851 | 851 | 851 | 2,000 | 4,255 |
| 1988-01-30 | 850 | 850 | 840 | 850 | 6,000 | 4,250 |
| 1988-01-29 | 849 | 850 | 849 | 850 | 22,000 | 4,250 |
| 1988-01-28 | 830 | 850 | 830 | 850 | 22,000 | 4,250 |
| 1988-01-27 | 840 | 840 | 830 | 830 | 7,000 | 4,150 |
| 1988-01-26 | 825 | 830 | 820 | 820 | 10,000 | 4,100 |
| 1988-01-25 | 849 | 849 | 820 | 820 | 5,000 | 4,100 |
| 1988-01-22 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 1988-01-20 | 859 | 859 | 850 | 850 | 2,000 | 4,250 |
| 1988-01-19 | 840 | 860 | 830 | 860 | 24,000 | 4,300 |
| 1988-01-18 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1988-01-14 | 816 | 820 | 815 | 815 | 5,000 | 4,075 |
| 1988-01-13 | 801 | 811 | 801 | 811 | 3,000 | 4,055 |
| 1988-01-12 | 781 | 781 | 781 | 781 | 5,000 | 3,905 |
| 1988-01-11 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1988-01-08 | 801 | 801 | 801 | 801 | 2,000 | 4,005 |
| 1988-01-07 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1988-01-06 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1988-01-05 | 761 | 766 | 760 | 760 | 15,000 | 3,800 |
| 1988-01-04 | 770 | 770 | 755 | 755 | 9,000 | 3,775 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
