2892 日本食品化工(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,180 | 1,200 | 1,160 | 1,200 | 43,000 | 6,000 |
| 1989-12-28 | 1,190 | 1,220 | 1,190 | 1,200 | 52,000 | 6,000 |
| 1989-12-27 | 1,220 | 1,230 | 1,190 | 1,190 | 174,000 | 5,950 |
| 1989-12-26 | 1,150 | 1,240 | 1,150 | 1,230 | 215,000 | 6,150 |
| 1989-12-25 | 1,170 | 1,170 | 1,120 | 1,140 | 101,000 | 5,700 |
| 1989-12-22 | 1,200 | 1,220 | 1,150 | 1,180 | 283,000 | 5,900 |
| 1989-12-21 | 1,200 | 1,270 | 1,190 | 1,230 | 890,000 | 6,150 |
| 1989-12-20 | 1,150 | 1,190 | 1,140 | 1,160 | 383,000 | 5,800 |
| 1989-12-19 | 1,100 | 1,130 | 1,080 | 1,130 | 386,000 | 5,650 |
| 1989-12-18 | 1,050 | 1,100 | 1,040 | 1,100 | 371,000 | 5,500 |
| 1989-12-15 | 976 | 1,050 | 976 | 1,030 | 420,000 | 5,150 |
| 1989-12-14 | 960 | 980 | 955 | 961 | 131,000 | 4,805 |
| 1989-12-13 | 952 | 960 | 952 | 960 | 29,000 | 4,800 |
| 1989-12-12 | 950 | 960 | 947 | 951 | 29,000 | 4,755 |
| 1989-12-11 | 950 | 950 | 945 | 947 | 29,000 | 4,735 |
| 1989-12-08 | 955 | 955 | 945 | 954 | 26,000 | 4,770 |
| 1989-12-07 | 964 | 964 | 945 | 945 | 107,000 | 4,725 |
| 1989-12-06 | 930 | 953 | 926 | 953 | 49,000 | 4,765 |
| 1989-12-04 | 921 | 930 | 910 | 915 | 18,000 | 4,575 |
| 1989-12-01 | 907 | 910 | 906 | 910 | 11,000 | 4,550 |
| 1989-11-30 | 902 | 903 | 901 | 902 | 11,000 | 4,510 |
| 1989-11-29 | 920 | 920 | 890 | 902 | 28,000 | 4,510 |
| 1989-11-28 | 900 | 910 | 900 | 910 | 20,000 | 4,550 |
| 1989-11-27 | 890 | 896 | 880 | 880 | 28,000 | 4,400 |
| 1989-11-22 | 901 | 903 | 897 | 898 | 12,000 | 4,490 |
| 1989-11-21 | 900 | 903 | 900 | 903 | 7,000 | 4,515 |
| 1989-11-20 | 900 | 902 | 900 | 902 | 12,000 | 4,510 |
| 1989-11-17 | 900 | 905 | 899 | 905 | 16,000 | 4,525 |
| 1989-11-16 | 900 | 905 | 900 | 900 | 10,000 | 4,500 |
| 1989-11-15 | 898 | 900 | 895 | 900 | 10,000 | 4,500 |
| 1989-11-14 | 897 | 897 | 894 | 895 | 3,000 | 4,475 |
| 1989-11-13 | 897 | 900 | 897 | 897 | 15,000 | 4,485 |
| 1989-11-10 | 897 | 900 | 897 | 897 | 15,000 | 4,485 |
| 1989-11-09 | 892 | 897 | 892 | 897 | 3,000 | 4,485 |
| 1989-11-08 | 892 | 892 | 882 | 882 | 4,000 | 4,410 |
| 1989-11-07 | 896 | 896 | 882 | 882 | 6,000 | 4,410 |
| 1989-11-06 | 902 | 902 | 900 | 902 | 8,000 | 4,510 |
| 1989-11-02 | 903 | 903 | 896 | 896 | 3,000 | 4,480 |
| 1989-11-01 | 902 | 902 | 893 | 902 | 11,000 | 4,510 |
| 1989-10-31 | 907 | 908 | 901 | 902 | 9,000 | 4,510 |
| 1989-10-30 | 908 | 908 | 907 | 907 | 6,000 | 4,535 |
| 1989-10-27 | 910 | 915 | 907 | 907 | 25,000 | 4,535 |
| 1989-10-26 | 916 | 916 | 907 | 907 | 4,000 | 4,535 |
| 1989-10-25 | 916 | 920 | 910 | 915 | 10,000 | 4,575 |
| 1989-10-24 | 905 | 910 | 905 | 910 | 17,000 | 4,550 |
| 1989-10-23 | 909 | 910 | 909 | 909 | 13,000 | 4,545 |
| 1989-10-20 | 900 | 910 | 900 | 910 | 5,000 | 4,550 |
| 1989-10-19 | 910 | 910 | 900 | 900 | 9,000 | 4,500 |
| 1989-10-18 | 901 | 910 | 901 | 910 | 13,000 | 4,550 |
| 1989-10-17 | 900 | 901 | 900 | 900 | 14,000 | 4,500 |
| 1989-10-16 | 902 | 902 | 900 | 900 | 13,000 | 4,500 |
| 1989-10-13 | 918 | 918 | 918 | 918 | 14,000 | 4,590 |
| 1989-10-12 | 919 | 920 | 919 | 920 | 14,000 | 4,600 |
| 1989-10-11 | 902 | 920 | 902 | 920 | 18,000 | 4,600 |
| 1989-10-09 | 929 | 929 | 901 | 901 | 13,000 | 4,505 |
| 1989-10-06 | 910 | 930 | 910 | 925 | 29,000 | 4,625 |
| 1989-10-05 | 936 | 937 | 930 | 930 | 43,000 | 4,650 |
| 1989-10-04 | 884 | 938 | 882 | 937 | 82,000 | 4,685 |
| 1989-10-03 | 887 | 887 | 870 | 881 | 23,000 | 4,405 |
| 1989-10-02 | 850 | 890 | 850 | 890 | 20,000 | 4,450 |
| 1989-09-29 | 837 | 850 | 835 | 850 | 32,000 | 4,250 |
| 1989-09-27 | 830 | 830 | 830 | 830 | 15,000 | 4,150 |
| 1989-09-26 | 830 | 831 | 830 | 830 | 8,000 | 4,150 |
| 1989-09-22 | 840 | 840 | 830 | 830 | 10,000 | 4,150 |
| 1989-09-21 | 830 | 830 | 830 | 830 | 5,000 | 4,150 |
| 1989-09-20 | 831 | 835 | 831 | 835 | 4,000 | 4,175 |
| 1989-09-19 | 837 | 840 | 830 | 830 | 5,000 | 4,150 |
| 1989-09-18 | 827 | 830 | 827 | 830 | 2,000 | 4,150 |
| 1989-09-14 | 845 | 845 | 826 | 826 | 8,000 | 4,130 |
| 1989-09-13 | 840 | 840 | 825 | 825 | 7,000 | 4,125 |
| 1989-09-12 | 820 | 825 | 820 | 825 | 7,000 | 4,125 |
| 1989-09-11 | 850 | 850 | 835 | 835 | 12,000 | 4,175 |
| 1989-09-08 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1989-09-07 | 840 | 850 | 840 | 850 | 7,000 | 4,250 |
| 1989-09-06 | 850 | 850 | 850 | 850 | 8,000 | 4,250 |
| 1989-09-05 | 859 | 859 | 850 | 850 | 7,000 | 4,250 |
| 1989-09-04 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1989-09-01 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1989-08-31 | 850 | 850 | 850 | 850 | 8,000 | 4,250 |
| 1989-08-28 | 870 | 870 | 850 | 850 | 10,000 | 4,250 |
| 1989-08-25 | 862 | 868 | 855 | 868 | 3,000 | 4,340 |
| 1989-08-24 | 853 | 853 | 852 | 852 | 4,000 | 4,260 |
| 1989-08-23 | 855 | 855 | 850 | 850 | 11,000 | 4,250 |
| 1989-08-22 | 853 | 855 | 853 | 855 | 2,000 | 4,275 |
| 1989-08-21 | 852 | 852 | 851 | 851 | 5,000 | 4,255 |
| 1989-08-18 | 852 | 852 | 851 | 851 | 4,000 | 4,255 |
| 1989-08-17 | 851 | 851 | 851 | 851 | 4,000 | 4,255 |
| 1989-08-15 | 850 | 870 | 850 | 870 | 4,000 | 4,350 |
| 1989-08-11 | 855 | 855 | 850 | 850 | 3,000 | 4,250 |
| 1989-08-10 | 870 | 880 | 870 | 870 | 14,000 | 4,350 |
| 1989-08-09 | 846 | 846 | 846 | 846 | 1,000 | 4,230 |
| 1989-08-07 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1989-08-04 | 850 | 870 | 850 | 870 | 14,000 | 4,350 |
| 1989-08-02 | 831 | 831 | 831 | 831 | 4,000 | 4,155 |
| 1989-08-01 | 830 | 830 | 830 | 830 | 5,000 | 4,150 |
| 1989-07-31 | 850 | 850 | 840 | 850 | 7,000 | 4,250 |
| 1989-07-28 | 850 | 850 | 840 | 840 | 7,000 | 4,200 |
| 1989-07-26 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1989-07-25 | 830 | 880 | 820 | 880 | 15,000 | 4,400 |
| 1989-07-24 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1989-07-21 | 835 | 835 | 830 | 830 | 6,000 | 4,150 |
| 1989-07-20 | 835 | 835 | 800 | 800 | 5,000 | 4,000 |
| 1989-07-19 | 820 | 835 | 820 | 835 | 5,000 | 4,175 |
| 1989-07-18 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1989-07-17 | 855 | 855 | 835 | 835 | 4,000 | 4,175 |
| 1989-07-14 | 865 | 865 | 855 | 855 | 3,000 | 4,275 |
| 1989-07-13 | 859 | 874 | 854 | 874 | 17,000 | 4,370 |
| 1989-07-12 | 850 | 875 | 850 | 875 | 19,000 | 4,375 |
| 1989-07-11 | 808 | 808 | 808 | 808 | 6,000 | 4,040 |
| 1989-07-10 | 800 | 805 | 800 | 800 | 32,000 | 4,000 |
| 1989-07-07 | 800 | 800 | 800 | 800 | 15,000 | 4,000 |
| 1989-07-06 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1989-07-05 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1989-06-30 | 803 | 808 | 800 | 808 | 12,000 | 4,040 |
| 1989-06-29 | 804 | 808 | 803 | 803 | 7,000 | 4,015 |
| 1989-06-28 | 802 | 802 | 802 | 802 | 2,000 | 4,010 |
| 1989-06-27 | 823 | 823 | 816 | 816 | 7,000 | 4,080 |
| 1989-06-26 | 821 | 821 | 820 | 820 | 3,000 | 4,100 |
| 1989-06-23 | 801 | 801 | 801 | 801 | 4,000 | 4,005 |
| 1989-06-22 | 825 | 825 | 825 | 825 | 3,000 | 4,125 |
| 1989-06-21 | 830 | 830 | 825 | 825 | 2,000 | 4,125 |
| 1989-06-20 | 830 | 835 | 830 | 835 | 6,000 | 4,175 |
| 1989-06-19 | 825 | 825 | 825 | 825 | 5,000 | 4,125 |
| 1989-06-16 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1989-06-14 | 821 | 821 | 821 | 821 | 1,000 | 4,105 |
| 1989-06-12 | 850 | 850 | 820 | 820 | 6,000 | 4,100 |
| 1989-06-09 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 1989-06-08 | 835 | 835 | 825 | 835 | 3,000 | 4,175 |
| 1989-06-07 | 830 | 830 | 820 | 820 | 2,000 | 4,100 |
| 1989-06-06 | 830 | 830 | 830 | 830 | 8,000 | 4,150 |
| 1989-06-05 | 839 | 839 | 830 | 831 | 3,000 | 4,155 |
| 1989-06-02 | 855 | 855 | 840 | 840 | 7,000 | 4,200 |
| 1989-06-01 | 855 | 855 | 855 | 855 | 2,000 | 4,275 |
| 1989-05-31 | 846 | 846 | 846 | 846 | 1,000 | 4,230 |
| 1989-05-30 | 870 | 870 | 860 | 860 | 3,000 | 4,300 |
| 1989-05-29 | 850 | 880 | 850 | 880 | 4,000 | 4,400 |
| 1989-05-26 | 830 | 830 | 830 | 830 | 4,000 | 4,150 |
| 1989-05-25 | 830 | 830 | 820 | 821 | 7,000 | 4,105 |
| 1989-05-24 | 842 | 842 | 840 | 840 | 4,000 | 4,200 |
| 1989-05-23 | 842 | 842 | 841 | 841 | 3,000 | 4,205 |
| 1989-05-22 | 855 | 860 | 833 | 833 | 11,000 | 4,165 |
| 1989-05-19 | 864 | 864 | 856 | 856 | 5,000 | 4,280 |
| 1989-05-18 | 885 | 889 | 885 | 885 | 13,000 | 4,425 |
| 1989-05-17 | 885 | 889 | 880 | 889 | 22,000 | 4,445 |
| 1989-05-16 | 862 | 890 | 862 | 885 | 41,000 | 4,425 |
| 1989-05-15 | 851 | 892 | 851 | 860 | 22,000 | 4,300 |
| 1989-05-12 | 830 | 831 | 830 | 831 | 7,000 | 4,155 |
| 1989-05-11 | 835 | 835 | 831 | 831 | 4,000 | 4,155 |
| 1989-05-10 | 840 | 840 | 840 | 840 | 9,000 | 4,200 |
| 1989-05-09 | 865 | 865 | 855 | 860 | 23,000 | 4,300 |
| 1989-05-08 | 791 | 825 | 791 | 825 | 13,000 | 4,125 |
| 1989-05-02 | 783 | 783 | 783 | 783 | 3,000 | 3,915 |
| 1989-05-01 | 782 | 782 | 781 | 781 | 2,000 | 3,905 |
| 1989-04-28 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1989-04-27 | 776 | 780 | 771 | 772 | 14,000 | 3,860 |
| 1989-04-26 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1989-04-25 | 761 | 761 | 761 | 761 | 5,000 | 3,805 |
| 1989-04-21 | 801 | 801 | 800 | 800 | 5,000 | 4,000 |
| 1989-04-19 | 800 | 810 | 800 | 800 | 12,000 | 4,000 |
| 1989-04-18 | 800 | 800 | 800 | 800 | 11,000 | 4,000 |
| 1989-04-17 | 810 | 810 | 800 | 800 | 5,000 | 4,000 |
| 1989-04-14 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1989-04-13 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1989-04-12 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1989-04-11 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1989-04-10 | 761 | 770 | 761 | 770 | 4,000 | 3,850 |
| 1989-04-07 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1989-04-06 | 772 | 773 | 772 | 773 | 3,000 | 3,865 |
| 1989-04-05 | 761 | 762 | 761 | 762 | 2,000 | 3,810 |
| 1989-04-04 | 751 | 762 | 751 | 761 | 5,000 | 3,805 |
| 1989-04-03 | 760 | 760 | 750 | 750 | 5,000 | 3,750 |
| 1989-03-31 | 750 | 755 | 750 | 755 | 8,000 | 3,775 |
| 1989-03-30 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1989-03-29 | 751 | 751 | 751 | 751 | 3,000 | 3,755 |
| 1989-03-28 | 731 | 731 | 731 | 731 | 5,000 | 3,655 |
| 1989-03-27 | 730 | 730 | 730 | 730 | 8,000 | 3,650 |
| 1989-03-24 | 759 | 760 | 750 | 750 | 10,000 | 3,750 |
| 1989-03-23 | 760 | 760 | 760 | 760 | 10,000 | 3,800 |
| 1989-03-22 | 761 | 761 | 760 | 760 | 9,000 | 3,800 |
| 1989-03-20 | 761 | 761 | 760 | 761 | 6,000 | 3,805 |
| 1989-03-16 | 761 | 761 | 761 | 761 | 2,000 | 3,805 |
| 1989-03-15 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1989-03-14 | 779 | 780 | 775 | 780 | 18,000 | 3,900 |
| 1989-03-13 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1989-03-10 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1989-03-09 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1989-03-08 | 782 | 790 | 775 | 775 | 7,000 | 3,875 |
| 1989-03-07 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1989-02-27 | 761 | 761 | 761 | 761 | 8,000 | 3,805 |
| 1989-02-23 | 760 | 762 | 760 | 761 | 7,000 | 3,805 |
| 1989-02-22 | 789 | 789 | 789 | 789 | 2,000 | 3,945 |
| 1989-02-21 | 790 | 800 | 788 | 790 | 8,000 | 3,950 |
| 1989-02-20 | 790 | 790 | 790 | 790 | 4,000 | 3,950 |
| 1989-02-17 | 751 | 756 | 750 | 750 | 3,000 | 3,750 |
| 1989-02-16 | 790 | 790 | 741 | 741 | 17,000 | 3,705 |
| 1989-02-15 | 800 | 800 | 790 | 790 | 5,000 | 3,950 |
| 1989-02-14 | 800 | 800 | 800 | 800 | 8,000 | 4,000 |
| 1989-02-13 | 815 | 815 | 800 | 800 | 5,000 | 4,000 |
| 1989-02-10 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1989-02-09 | 811 | 811 | 810 | 810 | 4,000 | 4,050 |
| 1989-02-08 | 811 | 811 | 810 | 810 | 3,000 | 4,050 |
| 1989-02-07 | 810 | 810 | 810 | 810 | 7,000 | 4,050 |
| 1989-02-06 | 813 | 813 | 800 | 800 | 9,000 | 4,000 |
| 1989-02-03 | 838 | 838 | 810 | 810 | 12,000 | 4,050 |
| 1989-02-02 | 849 | 849 | 838 | 838 | 5,000 | 4,190 |
| 1989-01-28 | 850 | 850 | 850 | 850 | 14,000 | 4,250 |
| 1989-01-27 | 841 | 850 | 841 | 850 | 13,000 | 4,250 |
| 1989-01-26 | 820 | 822 | 820 | 821 | 8,000 | 4,105 |
| 1989-01-25 | 804 | 815 | 804 | 810 | 7,000 | 4,050 |
| 1989-01-24 | 810 | 810 | 803 | 803 | 6,000 | 4,015 |
| 1989-01-23 | 800 | 801 | 800 | 800 | 15,000 | 4,000 |
| 1989-01-20 | 796 | 800 | 796 | 800 | 14,000 | 4,000 |
| 1989-01-19 | 786 | 786 | 785 | 786 | 12,000 | 3,930 |
| 1989-01-18 | 785 | 785 | 785 | 785 | 3,000 | 3,925 |
| 1989-01-17 | 790 | 790 | 785 | 785 | 8,000 | 3,925 |
| 1989-01-13 | 790 | 790 | 790 | 790 | 5,000 | 3,950 |
| 1989-01-11 | 794 | 800 | 780 | 800 | 7,000 | 4,000 |
| 1989-01-10 | 780 | 795 | 775 | 795 | 9,000 | 3,975 |
| 1989-01-06 | 800 | 800 | 790 | 790 | 5,000 | 3,950 |
| 1989-01-05 | 770 | 800 | 770 | 800 | 25,000 | 4,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
