2892 日本食品化工(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 1990-12-25 | 551 | 552 | 531 | 531 | 18,000 | 2,655 |
| 1990-12-21 | 571 | 572 | 570 | 571 | 13,000 | 2,855 |
| 1990-12-20 | 581 | 583 | 581 | 583 | 9,000 | 2,915 |
| 1990-12-19 | 580 | 581 | 580 | 581 | 8,000 | 2,905 |
| 1990-12-17 | 590 | 590 | 580 | 581 | 7,000 | 2,905 |
| 1990-12-14 | 600 | 600 | 590 | 590 | 13,000 | 2,950 |
| 1990-12-13 | 610 | 610 | 590 | 592 | 5,000 | 2,960 |
| 1990-12-12 | 611 | 615 | 610 | 610 | 8,000 | 3,050 |
| 1990-12-11 | 600 | 600 | 595 | 596 | 6,000 | 2,980 |
| 1990-12-10 | 609 | 609 | 595 | 595 | 9,000 | 2,975 |
| 1990-12-07 | 560 | 599 | 560 | 599 | 6,000 | 2,995 |
| 1990-12-06 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1990-12-04 | 599 | 599 | 599 | 599 | 2,000 | 2,995 |
| 1990-12-03 | 599 | 599 | 599 | 599 | 2,000 | 2,995 |
| 1990-11-30 | 550 | 570 | 550 | 570 | 11,000 | 2,850 |
| 1990-11-29 | 601 | 601 | 580 | 580 | 9,000 | 2,900 |
| 1990-11-28 | 603 | 610 | 601 | 601 | 11,000 | 3,005 |
| 1990-11-27 | 603 | 603 | 603 | 603 | 2,000 | 3,015 |
| 1990-11-26 | 626 | 626 | 600 | 600 | 5,000 | 3,000 |
| 1990-11-22 | 620 | 640 | 620 | 640 | 3,000 | 3,200 |
| 1990-11-21 | 620 | 620 | 601 | 601 | 10,000 | 3,005 |
| 1990-11-20 | 623 | 623 | 620 | 620 | 2,000 | 3,100 |
| 1990-11-19 | 623 | 623 | 623 | 623 | 5,000 | 3,115 |
| 1990-11-16 | 620 | 620 | 613 | 613 | 3,000 | 3,065 |
| 1990-11-15 | 635 | 635 | 630 | 630 | 2,000 | 3,150 |
| 1990-11-14 | 642 | 650 | 630 | 635 | 10,000 | 3,175 |
| 1990-11-13 | 650 | 651 | 640 | 651 | 8,000 | 3,255 |
| 1990-11-09 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1990-11-07 | 680 | 680 | 670 | 670 | 2,000 | 3,350 |
| 1990-11-06 | 680 | 685 | 680 | 685 | 3,000 | 3,425 |
| 1990-11-02 | 685 | 690 | 680 | 680 | 12,000 | 3,400 |
| 1990-11-01 | 700 | 700 | 675 | 685 | 17,000 | 3,425 |
| 1990-10-31 | 699 | 699 | 699 | 699 | 3,000 | 3,495 |
| 1990-10-30 | 705 | 705 | 701 | 701 | 7,000 | 3,505 |
| 1990-10-29 | 700 | 701 | 690 | 701 | 9,000 | 3,505 |
| 1990-10-26 | 690 | 690 | 680 | 680 | 2,000 | 3,400 |
| 1990-10-25 | 698 | 700 | 690 | 690 | 23,000 | 3,450 |
| 1990-10-24 | 685 | 700 | 675 | 700 | 13,000 | 3,500 |
| 1990-10-22 | 635 | 640 | 635 | 635 | 13,000 | 3,175 |
| 1990-10-19 | 631 | 635 | 631 | 635 | 20,000 | 3,175 |
| 1990-10-18 | 615 | 615 | 610 | 610 | 5,000 | 3,050 |
| 1990-10-17 | 615 | 620 | 615 | 620 | 8,000 | 3,100 |
| 1990-10-16 | 610 | 615 | 605 | 610 | 12,000 | 3,050 |
| 1990-10-15 | 626 | 626 | 605 | 611 | 8,000 | 3,055 |
| 1990-10-12 | 624 | 624 | 623 | 623 | 3,000 | 3,115 |
| 1990-10-11 | 645 | 645 | 622 | 622 | 10,000 | 3,110 |
| 1990-10-09 | 629 | 646 | 629 | 646 | 7,000 | 3,230 |
| 1990-10-08 | 586 | 619 | 586 | 619 | 12,000 | 3,095 |
| 1990-10-05 | 592 | 592 | 582 | 585 | 12,000 | 2,925 |
| 1990-10-04 | 581 | 584 | 581 | 582 | 7,000 | 2,910 |
| 1990-10-03 | 581 | 581 | 581 | 581 | 5,000 | 2,905 |
| 1990-10-02 | 549 | 560 | 540 | 560 | 33,000 | 2,800 |
| 1990-10-01 | 591 | 591 | 590 | 590 | 3,000 | 2,950 |
| 1990-09-26 | 670 | 670 | 669 | 669 | 5,000 | 3,345 |
| 1990-09-25 | 690 | 690 | 670 | 670 | 8,000 | 3,350 |
| 1990-09-21 | 680 | 690 | 680 | 680 | 5,000 | 3,400 |
| 1990-09-20 | 681 | 681 | 680 | 680 | 6,000 | 3,400 |
| 1990-09-19 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 1990-09-18 | 696 | 696 | 691 | 691 | 6,000 | 3,455 |
| 1990-09-14 | 709 | 710 | 699 | 699 | 7,000 | 3,495 |
| 1990-09-13 | 720 | 720 | 680 | 680 | 11,000 | 3,400 |
| 1990-09-11 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1990-09-07 | 700 | 700 | 670 | 670 | 13,000 | 3,350 |
| 1990-09-06 | 710 | 710 | 700 | 700 | 14,000 | 3,500 |
| 1990-09-05 | 760 | 760 | 700 | 700 | 21,000 | 3,500 |
| 1990-09-03 | 761 | 761 | 760 | 760 | 4,000 | 3,800 |
| 1990-08-31 | 743 | 760 | 742 | 760 | 11,000 | 3,800 |
| 1990-08-30 | 735 | 740 | 735 | 740 | 6,000 | 3,700 |
| 1990-08-29 | 734 | 734 | 733 | 733 | 10,000 | 3,665 |
| 1990-08-28 | 722 | 751 | 722 | 731 | 19,000 | 3,655 |
| 1990-08-27 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1990-08-24 | 719 | 720 | 718 | 720 | 9,000 | 3,600 |
| 1990-08-23 | 780 | 780 | 739 | 739 | 13,000 | 3,695 |
| 1990-08-22 | 807 | 807 | 780 | 780 | 10,000 | 3,900 |
| 1990-08-21 | 820 | 820 | 810 | 810 | 6,000 | 4,050 |
| 1990-08-17 | 813 | 813 | 812 | 812 | 3,000 | 4,060 |
| 1990-08-16 | 821 | 830 | 812 | 812 | 5,000 | 4,060 |
| 1990-08-15 | 800 | 802 | 800 | 801 | 4,000 | 4,005 |
| 1990-08-14 | 790 | 790 | 780 | 785 | 19,000 | 3,925 |
| 1990-08-13 | 835 | 835 | 790 | 790 | 10,000 | 3,950 |
| 1990-08-09 | 836 | 840 | 835 | 835 | 5,000 | 4,175 |
| 1990-08-08 | 801 | 831 | 800 | 831 | 12,000 | 4,155 |
| 1990-08-07 | 800 | 800 | 800 | 800 | 9,000 | 4,000 |
| 1990-08-06 | 890 | 890 | 850 | 850 | 8,000 | 4,250 |
| 1990-08-03 | 900 | 900 | 890 | 890 | 6,000 | 4,450 |
| 1990-08-02 | 920 | 920 | 910 | 910 | 3,000 | 4,550 |
| 1990-08-01 | 931 | 931 | 919 | 930 | 19,000 | 4,650 |
| 1990-07-31 | 941 | 950 | 931 | 931 | 12,000 | 4,655 |
| 1990-07-30 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1990-07-27 | 950 | 950 | 930 | 930 | 15,000 | 4,650 |
| 1990-07-26 | 932 | 950 | 932 | 950 | 4,000 | 4,750 |
| 1990-07-25 | 950 | 950 | 930 | 931 | 4,000 | 4,655 |
| 1990-07-24 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1990-07-23 | 965 | 965 | 955 | 964 | 4,000 | 4,820 |
| 1990-07-20 | 970 | 970 | 970 | 970 | 6,000 | 4,850 |
| 1990-07-19 | 1,000 | 1,000 | 975 | 988 | 15,000 | 4,940 |
| 1990-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 5,000 |
| 1990-07-17 | 985 | 1,000 | 985 | 999 | 11,000 | 4,995 |
| 1990-07-16 | 980 | 996 | 980 | 985 | 11,000 | 4,925 |
| 1990-07-13 | 980 | 1,010 | 975 | 1,010 | 27,000 | 5,050 |
| 1990-07-12 | 1,010 | 1,020 | 990 | 990 | 34,000 | 4,950 |
| 1990-07-11 | 975 | 1,010 | 970 | 1,010 | 37,000 | 5,050 |
| 1990-07-10 | 981 | 981 | 975 | 975 | 21,000 | 4,875 |
| 1990-07-09 | 950 | 960 | 946 | 951 | 16,000 | 4,755 |
| 1990-07-06 | 940 | 950 | 932 | 950 | 7,000 | 4,750 |
| 1990-07-05 | 950 | 950 | 925 | 925 | 15,000 | 4,625 |
| 1990-07-04 | 950 | 951 | 940 | 940 | 12,000 | 4,700 |
| 1990-07-03 | 970 | 970 | 960 | 960 | 10,000 | 4,800 |
| 1990-07-02 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1990-06-29 | 950 | 950 | 900 | 900 | 14,000 | 4,500 |
| 1990-06-28 | 926 | 950 | 926 | 950 | 7,000 | 4,750 |
| 1990-06-27 | 951 | 951 | 925 | 925 | 9,000 | 4,625 |
| 1990-06-26 | 950 | 950 | 945 | 950 | 8,000 | 4,750 |
| 1990-06-25 | 950 | 960 | 949 | 949 | 12,000 | 4,745 |
| 1990-06-22 | 960 | 970 | 960 | 970 | 3,000 | 4,850 |
| 1990-06-21 | 970 | 973 | 950 | 950 | 19,000 | 4,750 |
| 1990-06-20 | 975 | 980 | 975 | 975 | 8,000 | 4,875 |
| 1990-06-19 | 995 | 995 | 975 | 975 | 12,000 | 4,875 |
| 1990-06-18 | 981 | 1,000 | 965 | 975 | 32,000 | 4,875 |
| 1990-06-15 | 975 | 980 | 975 | 980 | 10,000 | 4,900 |
| 1990-06-14 | 990 | 990 | 990 | 990 | 19,000 | 4,950 |
| 1990-06-13 | 990 | 990 | 980 | 980 | 10,000 | 4,900 |
| 1990-06-12 | 990 | 1,000 | 970 | 970 | 14,000 | 4,850 |
| 1990-06-11 | 1,000 | 1,000 | 990 | 990 | 17,000 | 4,950 |
| 1990-06-08 | 1,000 | 1,000 | 992 | 1,000 | 19,000 | 5,000 |
| 1990-06-07 | 980 | 990 | 975 | 990 | 8,000 | 4,950 |
| 1990-06-06 | 970 | 975 | 945 | 970 | 19,000 | 4,850 |
| 1990-06-05 | 985 | 990 | 975 | 975 | 5,000 | 4,875 |
| 1990-06-04 | 975 | 1,000 | 975 | 1,000 | 10,000 | 5,000 |
| 1990-06-01 | 990 | 995 | 985 | 985 | 7,000 | 4,925 |
| 1990-05-31 | 1,000 | 1,020 | 1,000 | 1,000 | 21,000 | 5,000 |
| 1990-05-29 | 980 | 980 | 941 | 941 | 21,000 | 4,705 |
| 1990-05-25 | 991 | 1,000 | 991 | 1,000 | 4,000 | 5,000 |
| 1990-05-24 | 1,020 | 1,040 | 990 | 990 | 26,000 | 4,950 |
| 1990-05-23 | 1,020 | 1,050 | 1,020 | 1,050 | 23,000 | 5,250 |
| 1990-05-22 | 1,000 | 1,020 | 1,000 | 1,000 | 78,000 | 5,000 |
| 1990-05-21 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 | 5,000 |
| 1990-05-18 | 1,020 | 1,050 | 1,000 | 1,050 | 60,000 | 5,250 |
| 1990-05-17 | 998 | 1,040 | 998 | 1,040 | 36,000 | 5,200 |
| 1990-05-16 | 935 | 970 | 935 | 970 | 34,000 | 4,850 |
| 1990-05-15 | 930 | 935 | 925 | 925 | 18,000 | 4,625 |
| 1990-05-14 | 930 | 930 | 920 | 925 | 21,000 | 4,625 |
| 1990-05-11 | 882 | 900 | 882 | 900 | 7,000 | 4,500 |
| 1990-05-10 | 867 | 871 | 867 | 871 | 3,000 | 4,355 |
| 1990-05-09 | 865 | 867 | 865 | 865 | 9,000 | 4,325 |
| 1990-05-08 | 860 | 866 | 860 | 865 | 7,000 | 4,325 |
| 1990-05-02 | 810 | 810 | 810 | 810 | 4,000 | 4,050 |
| 1990-05-01 | 810 | 810 | 810 | 810 | 8,000 | 4,050 |
| 1990-04-27 | 816 | 816 | 800 | 801 | 18,000 | 4,005 |
| 1990-04-26 | 815 | 815 | 815 | 815 | 5,000 | 4,075 |
| 1990-04-25 | 811 | 811 | 805 | 805 | 7,000 | 4,025 |
| 1990-04-24 | 820 | 820 | 801 | 801 | 4,000 | 4,005 |
| 1990-04-23 | 840 | 840 | 830 | 830 | 4,000 | 4,150 |
| 1990-04-20 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1990-04-19 | 800 | 800 | 800 | 800 | 7,000 | 4,000 |
| 1990-04-18 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1990-04-17 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1990-04-16 | 862 | 862 | 862 | 862 | 1,000 | 4,310 |
| 1990-04-13 | 881 | 881 | 865 | 865 | 7,000 | 4,325 |
| 1990-04-12 | 879 | 880 | 870 | 880 | 5,000 | 4,400 |
| 1990-04-11 | 892 | 900 | 880 | 880 | 27,000 | 4,400 |
| 1990-04-09 | 812 | 816 | 810 | 811 | 24,000 | 4,055 |
| 1990-04-06 | 809 | 810 | 780 | 781 | 22,000 | 3,905 |
| 1990-04-03 | 901 | 910 | 899 | 899 | 25,000 | 4,495 |
| 1990-04-02 | 880 | 900 | 870 | 900 | 44,000 | 4,500 |
| 1990-03-30 | 900 | 900 | 890 | 890 | 7,000 | 4,450 |
| 1990-03-29 | 900 | 900 | 890 | 900 | 13,000 | 4,500 |
| 1990-03-28 | 920 | 920 | 900 | 900 | 10,000 | 4,500 |
| 1990-03-27 | 900 | 900 | 900 | 900 | 13,000 | 4,500 |
| 1990-03-26 | 871 | 875 | 871 | 875 | 8,000 | 4,375 |
| 1990-03-23 | 871 | 871 | 841 | 841 | 15,000 | 4,205 |
| 1990-03-19 | 962 | 962 | 951 | 951 | 8,000 | 4,755 |
| 1990-03-16 | 952 | 962 | 952 | 962 | 7,000 | 4,810 |
| 1990-03-15 | 951 | 951 | 951 | 951 | 1,000 | 4,755 |
| 1990-03-14 | 980 | 980 | 950 | 950 | 8,000 | 4,750 |
| 1990-03-13 | 996 | 996 | 985 | 985 | 4,000 | 4,925 |
| 1990-03-12 | 1,010 | 1,010 | 996 | 996 | 9,000 | 4,980 |
| 1990-03-09 | 991 | 1,000 | 990 | 990 | 11,000 | 4,950 |
| 1990-03-08 | 1,000 | 1,000 | 980 | 980 | 14,000 | 4,900 |
| 1990-03-07 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1990-03-06 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 | 5,050 |
| 1990-03-05 | 1,040 | 1,050 | 1,010 | 1,010 | 5,000 | 5,050 |
| 1990-03-02 | 1,000 | 1,050 | 1,000 | 1,050 | 8,000 | 5,250 |
| 1990-03-01 | 1,030 | 1,030 | 1,000 | 1,000 | 11,000 | 5,000 |
| 1990-02-28 | 1,000 | 1,020 | 1,000 | 1,020 | 17,000 | 5,100 |
| 1990-02-27 | 970 | 975 | 970 | 970 | 19,000 | 4,850 |
| 1990-02-26 | 1,020 | 1,030 | 1,010 | 1,010 | 7,000 | 5,050 |
| 1990-02-23 | 1,050 | 1,050 | 1,010 | 1,010 | 16,000 | 5,050 |
| 1990-02-22 | 1,090 | 1,090 | 1,050 | 1,050 | 20,000 | 5,250 |
| 1990-02-21 | 1,090 | 1,090 | 1,050 | 1,050 | 13,000 | 5,250 |
| 1990-02-20 | 1,110 | 1,110 | 1,080 | 1,110 | 8,000 | 5,550 |
| 1990-02-19 | 1,110 | 1,110 | 1,090 | 1,090 | 19,000 | 5,450 |
| 1990-02-16 | 1,100 | 1,100 | 1,080 | 1,080 | 13,000 | 5,400 |
| 1990-02-15 | 1,130 | 1,130 | 1,110 | 1,110 | 12,000 | 5,550 |
| 1990-02-14 | 1,130 | 1,130 | 1,110 | 1,130 | 14,000 | 5,650 |
| 1990-02-13 | 1,170 | 1,170 | 1,130 | 1,130 | 31,000 | 5,650 |
| 1990-02-09 | 1,110 | 1,120 | 1,110 | 1,110 | 17,000 | 5,550 |
| 1990-02-08 | 1,140 | 1,160 | 1,120 | 1,130 | 48,000 | 5,650 |
| 1990-02-07 | 1,090 | 1,160 | 1,090 | 1,150 | 71,000 | 5,750 |
| 1990-02-06 | 1,100 | 1,100 | 1,060 | 1,080 | 45,000 | 5,400 |
| 1990-02-05 | 1,080 | 1,080 | 1,050 | 1,080 | 11,000 | 5,400 |
| 1990-02-02 | 1,090 | 1,100 | 1,060 | 1,100 | 8,000 | 5,500 |
| 1990-02-01 | 1,070 | 1,100 | 1,060 | 1,100 | 21,000 | 5,500 |
| 1990-01-31 | 1,060 | 1,100 | 1,050 | 1,050 | 11,000 | 5,250 |
| 1990-01-30 | 1,030 | 1,070 | 1,010 | 1,070 | 32,000 | 5,350 |
| 1990-01-29 | 1,010 | 1,030 | 1,010 | 1,020 | 22,000 | 5,100 |
| 1990-01-26 | 1,020 | 1,040 | 1,020 | 1,030 | 17,000 | 5,150 |
| 1990-01-25 | 1,030 | 1,050 | 1,030 | 1,040 | 39,000 | 5,200 |
| 1990-01-24 | 1,050 | 1,050 | 1,010 | 1,030 | 55,000 | 5,150 |
| 1990-01-23 | 1,070 | 1,070 | 1,020 | 1,030 | 31,000 | 5,150 |
| 1990-01-22 | 1,050 | 1,090 | 1,050 | 1,070 | 16,000 | 5,350 |
| 1990-01-19 | 1,050 | 1,070 | 1,010 | 1,070 | 54,000 | 5,350 |
| 1990-01-18 | 1,100 | 1,100 | 1,050 | 1,080 | 37,000 | 5,400 |
| 1990-01-17 | 1,100 | 1,120 | 1,090 | 1,100 | 26,000 | 5,500 |
| 1990-01-16 | 1,070 | 1,100 | 1,070 | 1,090 | 37,000 | 5,450 |
| 1990-01-12 | 1,080 | 1,160 | 1,080 | 1,150 | 26,000 | 5,750 |
| 1990-01-11 | 1,090 | 1,100 | 1,060 | 1,060 | 30,000 | 5,300 |
| 1990-01-10 | 1,080 | 1,080 | 1,050 | 1,080 | 18,000 | 5,400 |
| 1990-01-09 | 1,110 | 1,110 | 1,080 | 1,100 | 42,000 | 5,500 |
| 1990-01-08 | 1,100 | 1,130 | 1,090 | 1,110 | 62,000 | 5,550 |
| 1990-01-05 | 1,160 | 1,170 | 1,090 | 1,090 | 58,000 | 5,450 |
| 1990-01-04 | 1,190 | 1,190 | 1,160 | 1,160 | 28,000 | 5,800 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
