2892 日本食品化工(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 652 | 670 | 652 | 669 | 3,000 | 3,345 |
| 1991-12-27 | 674 | 674 | 651 | 651 | 7,000 | 3,255 |
| 1991-12-25 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1991-12-24 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1991-12-20 | 699 | 700 | 680 | 700 | 31,000 | 3,500 |
| 1991-12-19 | 715 | 715 | 700 | 700 | 3,000 | 3,500 |
| 1991-12-17 | 730 | 730 | 730 | 730 | 8,000 | 3,650 |
| 1991-12-16 | 700 | 710 | 700 | 710 | 5,000 | 3,550 |
| 1991-12-13 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1991-12-12 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1991-12-10 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1991-12-09 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1991-12-05 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1991-12-04 | 675 | 680 | 675 | 680 | 2,000 | 3,400 |
| 1991-12-03 | 651 | 655 | 651 | 655 | 2,000 | 3,275 |
| 1991-11-29 | 611 | 611 | 611 | 611 | 17,000 | 3,055 |
| 1991-11-27 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 1991-11-26 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1991-11-22 | 740 | 740 | 740 | 740 | 4,000 | 3,700 |
| 1991-11-21 | 751 | 751 | 750 | 750 | 2,000 | 3,750 |
| 1991-11-20 | 756 | 756 | 750 | 750 | 5,000 | 3,750 |
| 1991-11-19 | 764 | 765 | 760 | 765 | 8,000 | 3,825 |
| 1991-11-18 | 765 | 770 | 765 | 765 | 15,000 | 3,825 |
| 1991-11-15 | 780 | 780 | 775 | 775 | 14,000 | 3,875 |
| 1991-11-14 | 780 | 785 | 780 | 780 | 8,000 | 3,900 |
| 1991-11-13 | 775 | 790 | 775 | 785 | 12,000 | 3,925 |
| 1991-11-12 | 790 | 795 | 785 | 785 | 26,000 | 3,925 |
| 1991-11-11 | 782 | 783 | 780 | 780 | 12,000 | 3,900 |
| 1991-11-08 | 780 | 785 | 771 | 785 | 8,000 | 3,925 |
| 1991-11-07 | 770 | 780 | 770 | 780 | 7,000 | 3,900 |
| 1991-11-06 | 770 | 775 | 770 | 770 | 7,000 | 3,850 |
| 1991-11-05 | 765 | 780 | 765 | 780 | 8,000 | 3,900 |
| 1991-11-01 | 795 | 795 | 795 | 795 | 4,000 | 3,975 |
| 1991-10-31 | 795 | 798 | 795 | 795 | 12,000 | 3,975 |
| 1991-10-30 | 780 | 800 | 780 | 785 | 27,000 | 3,925 |
| 1991-10-29 | 790 | 799 | 780 | 780 | 7,000 | 3,900 |
| 1991-10-28 | 795 | 800 | 780 | 780 | 14,000 | 3,900 |
| 1991-10-25 | 790 | 799 | 789 | 795 | 21,000 | 3,975 |
| 1991-10-24 | 770 | 790 | 770 | 780 | 19,000 | 3,900 |
| 1991-10-23 | 800 | 800 | 770 | 780 | 22,000 | 3,900 |
| 1991-10-22 | 768 | 799 | 765 | 799 | 35,000 | 3,995 |
| 1991-10-21 | 750 | 750 | 740 | 749 | 16,000 | 3,745 |
| 1991-10-18 | 739 | 740 | 734 | 738 | 18,000 | 3,690 |
| 1991-10-17 | 740 | 740 | 735 | 740 | 27,000 | 3,700 |
| 1991-10-15 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1991-10-11 | 722 | 722 | 721 | 721 | 2,000 | 3,605 |
| 1991-10-09 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1991-10-08 | 729 | 735 | 729 | 735 | 5,000 | 3,675 |
| 1991-10-07 | 732 | 735 | 731 | 735 | 8,000 | 3,675 |
| 1991-10-04 | 744 | 750 | 730 | 730 | 12,000 | 3,650 |
| 1991-10-03 | 720 | 743 | 720 | 739 | 17,000 | 3,695 |
| 1991-10-02 | 702 | 710 | 701 | 710 | 8,000 | 3,550 |
| 1991-10-01 | 666 | 666 | 665 | 665 | 7,000 | 3,325 |
| 1991-09-27 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 1991-09-25 | 681 | 681 | 665 | 665 | 6,000 | 3,325 |
| 1991-09-24 | 681 | 700 | 681 | 700 | 11,000 | 3,500 |
| 1991-09-20 | 707 | 714 | 700 | 700 | 12,000 | 3,500 |
| 1991-09-19 | 710 | 710 | 707 | 707 | 22,000 | 3,535 |
| 1991-09-18 | 641 | 662 | 640 | 662 | 5,000 | 3,310 |
| 1991-09-17 | 631 | 631 | 631 | 631 | 4,000 | 3,155 |
| 1991-09-13 | 630 | 630 | 630 | 630 | 7,000 | 3,150 |
| 1991-09-12 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1991-09-11 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1991-09-10 | 659 | 659 | 659 | 659 | 2,000 | 3,295 |
| 1991-09-09 | 645 | 660 | 645 | 660 | 6,000 | 3,300 |
| 1991-09-06 | 616 | 635 | 616 | 635 | 15,000 | 3,175 |
| 1991-09-05 | 610 | 616 | 610 | 616 | 7,000 | 3,080 |
| 1991-08-30 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1991-08-29 | 595 | 595 | 590 | 590 | 3,000 | 2,950 |
| 1991-08-28 | 620 | 620 | 615 | 615 | 5,000 | 3,075 |
| 1991-08-27 | 620 | 620 | 615 | 615 | 7,000 | 3,075 |
| 1991-08-26 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1991-08-22 | 631 | 634 | 620 | 620 | 8,000 | 3,100 |
| 1991-08-21 | 620 | 620 | 615 | 615 | 7,000 | 3,075 |
| 1991-08-19 | 649 | 649 | 649 | 649 | 2,000 | 3,245 |
| 1991-08-16 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1991-08-15 | 655 | 655 | 651 | 651 | 4,000 | 3,255 |
| 1991-08-14 | 658 | 658 | 658 | 658 | 3,000 | 3,290 |
| 1991-08-13 | 658 | 659 | 658 | 659 | 2,000 | 3,295 |
| 1991-08-12 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1991-08-09 | 685 | 685 | 670 | 670 | 6,000 | 3,350 |
| 1991-08-08 | 682 | 682 | 681 | 681 | 2,000 | 3,405 |
| 1991-08-06 | 699 | 699 | 689 | 690 | 3,000 | 3,450 |
| 1991-08-05 | 685 | 700 | 682 | 700 | 5,000 | 3,500 |
| 1991-08-02 | 700 | 705 | 695 | 705 | 5,000 | 3,525 |
| 1991-08-01 | 706 | 706 | 700 | 700 | 6,000 | 3,500 |
| 1991-07-31 | 703 | 705 | 703 | 705 | 2,000 | 3,525 |
| 1991-07-30 | 709 | 709 | 700 | 700 | 2,000 | 3,500 |
| 1991-07-29 | 712 | 712 | 712 | 712 | 6,000 | 3,560 |
| 1991-07-25 | 662 | 662 | 662 | 662 | 1,000 | 3,310 |
| 1991-07-24 | 662 | 662 | 660 | 661 | 8,000 | 3,305 |
| 1991-07-23 | 662 | 662 | 662 | 662 | 4,000 | 3,310 |
| 1991-07-19 | 661 | 662 | 661 | 662 | 3,000 | 3,310 |
| 1991-07-18 | 680 | 680 | 671 | 671 | 2,000 | 3,355 |
| 1991-07-17 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1991-07-16 | 679 | 679 | 660 | 661 | 6,000 | 3,305 |
| 1991-07-15 | 673 | 673 | 673 | 673 | 5,000 | 3,365 |
| 1991-07-11 | 626 | 631 | 620 | 620 | 10,000 | 3,100 |
| 1991-07-10 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 1991-07-09 | 634 | 634 | 619 | 625 | 6,000 | 3,125 |
| 1991-07-08 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 1991-07-05 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1991-07-03 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 1991-07-02 | 670 | 685 | 670 | 685 | 5,000 | 3,425 |
| 1991-07-01 | 680 | 680 | 670 | 670 | 3,000 | 3,350 |
| 1991-06-28 | 685 | 685 | 670 | 670 | 2,000 | 3,350 |
| 1991-06-27 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1991-06-25 | 674 | 674 | 660 | 660 | 5,000 | 3,300 |
| 1991-06-24 | 676 | 676 | 670 | 675 | 5,000 | 3,375 |
| 1991-06-21 | 676 | 676 | 675 | 675 | 5,000 | 3,375 |
| 1991-06-20 | 684 | 685 | 671 | 671 | 12,000 | 3,355 |
| 1991-06-19 | 690 | 690 | 690 | 690 | 8,000 | 3,450 |
| 1991-06-18 | 709 | 709 | 690 | 690 | 11,000 | 3,450 |
| 1991-06-17 | 710 | 710 | 709 | 709 | 5,000 | 3,545 |
| 1991-06-14 | 700 | 709 | 700 | 709 | 4,000 | 3,545 |
| 1991-06-13 | 700 | 700 | 690 | 690 | 9,000 | 3,450 |
| 1991-06-12 | 699 | 699 | 699 | 699 | 3,000 | 3,495 |
| 1991-06-11 | 704 | 704 | 683 | 685 | 6,000 | 3,425 |
| 1991-06-10 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1991-06-07 | 700 | 700 | 691 | 691 | 2,000 | 3,455 |
| 1991-06-06 | 703 | 703 | 700 | 700 | 8,000 | 3,500 |
| 1991-06-05 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1991-06-04 | 707 | 710 | 703 | 705 | 22,000 | 3,525 |
| 1991-06-03 | 716 | 716 | 710 | 710 | 3,000 | 3,550 |
| 1991-05-31 | 710 | 710 | 702 | 706 | 4,000 | 3,530 |
| 1991-05-30 | 728 | 728 | 728 | 728 | 2,000 | 3,640 |
| 1991-05-29 | 719 | 720 | 718 | 718 | 6,000 | 3,590 |
| 1991-05-27 | 729 | 729 | 718 | 718 | 3,000 | 3,590 |
| 1991-05-24 | 718 | 718 | 718 | 718 | 4,000 | 3,590 |
| 1991-05-23 | 728 | 728 | 728 | 728 | 3,000 | 3,640 |
| 1991-05-22 | 738 | 738 | 731 | 731 | 3,000 | 3,655 |
| 1991-05-21 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1991-05-20 | 749 | 749 | 748 | 748 | 3,000 | 3,740 |
| 1991-05-17 | 749 | 749 | 739 | 749 | 4,000 | 3,745 |
| 1991-05-16 | 768 | 768 | 750 | 750 | 4,000 | 3,750 |
| 1991-05-15 | 770 | 770 | 768 | 768 | 3,000 | 3,840 |
| 1991-05-14 | 788 | 789 | 770 | 770 | 5,000 | 3,850 |
| 1991-05-13 | 800 | 800 | 799 | 799 | 5,000 | 3,995 |
| 1991-05-10 | 770 | 780 | 770 | 780 | 9,000 | 3,900 |
| 1991-05-09 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1991-05-08 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1991-05-07 | 782 | 800 | 781 | 800 | 5,000 | 4,000 |
| 1991-05-02 | 775 | 790 | 772 | 772 | 8,000 | 3,860 |
| 1991-05-01 | 771 | 772 | 770 | 770 | 5,000 | 3,850 |
| 1991-04-30 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1991-04-26 | 780 | 780 | 770 | 770 | 8,000 | 3,850 |
| 1991-04-25 | 800 | 801 | 800 | 800 | 15,000 | 4,000 |
| 1991-04-24 | 772 | 790 | 770 | 790 | 22,000 | 3,950 |
| 1991-04-23 | 765 | 765 | 765 | 765 | 9,000 | 3,825 |
| 1991-04-22 | 810 | 810 | 780 | 780 | 13,000 | 3,900 |
| 1991-04-19 | 795 | 820 | 795 | 805 | 13,000 | 4,025 |
| 1991-04-18 | 800 | 800 | 795 | 795 | 11,000 | 3,975 |
| 1991-04-17 | 811 | 811 | 780 | 780 | 19,000 | 3,900 |
| 1991-04-16 | 805 | 815 | 805 | 815 | 20,000 | 4,075 |
| 1991-04-15 | 800 | 805 | 800 | 805 | 27,000 | 4,025 |
| 1991-04-12 | 849 | 849 | 815 | 815 | 72,000 | 4,075 |
| 1991-04-10 | 890 | 899 | 890 | 898 | 86,000 | 4,490 |
| 1991-04-09 | 811 | 820 | 811 | 820 | 114,000 | 4,100 |
| 1991-04-05 | 695 | 700 | 695 | 700 | 7,000 | 3,500 |
| 1991-04-04 | 690 | 691 | 686 | 686 | 19,000 | 3,430 |
| 1991-04-03 | 701 | 701 | 690 | 690 | 24,000 | 3,450 |
| 1991-04-02 | 680 | 699 | 680 | 699 | 12,000 | 3,495 |
| 1991-04-01 | 686 | 686 | 670 | 670 | 11,000 | 3,350 |
| 1991-03-29 | 691 | 700 | 685 | 685 | 8,000 | 3,425 |
| 1991-03-28 | 682 | 690 | 672 | 690 | 8,000 | 3,450 |
| 1991-03-27 | 680 | 680 | 662 | 662 | 11,000 | 3,310 |
| 1991-03-26 | 654 | 660 | 651 | 660 | 38,000 | 3,300 |
| 1991-03-25 | 680 | 680 | 650 | 652 | 33,000 | 3,260 |
| 1991-03-22 | 686 | 686 | 680 | 680 | 31,000 | 3,400 |
| 1991-03-20 | 691 | 691 | 686 | 686 | 5,000 | 3,430 |
| 1991-03-19 | 695 | 695 | 691 | 691 | 5,000 | 3,455 |
| 1991-03-18 | 729 | 729 | 720 | 720 | 3,000 | 3,600 |
| 1991-03-15 | 703 | 723 | 701 | 723 | 10,000 | 3,615 |
| 1991-03-14 | 707 | 709 | 707 | 709 | 11,000 | 3,545 |
| 1991-03-13 | 700 | 710 | 700 | 701 | 19,000 | 3,505 |
| 1991-03-12 | 701 | 704 | 700 | 704 | 22,000 | 3,520 |
| 1991-03-11 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 1991-03-08 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 1991-03-07 | 680 | 700 | 680 | 700 | 6,000 | 3,500 |
| 1991-03-06 | 670 | 690 | 670 | 690 | 12,000 | 3,450 |
| 1991-03-05 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1991-03-04 | 680 | 680 | 660 | 680 | 4,000 | 3,400 |
| 1991-03-01 | 680 | 685 | 680 | 681 | 12,000 | 3,405 |
| 1991-02-28 | 651 | 670 | 651 | 670 | 6,000 | 3,350 |
| 1991-02-27 | 657 | 657 | 650 | 650 | 9,000 | 3,250 |
| 1991-02-26 | 654 | 665 | 650 | 655 | 13,000 | 3,275 |
| 1991-02-25 | 655 | 655 | 645 | 655 | 5,000 | 3,275 |
| 1991-02-22 | 668 | 668 | 655 | 655 | 9,000 | 3,275 |
| 1991-02-21 | 670 | 670 | 665 | 667 | 9,000 | 3,335 |
| 1991-02-20 | 660 | 661 | 660 | 661 | 9,000 | 3,305 |
| 1991-02-19 | 655 | 655 | 645 | 655 | 30,000 | 3,275 |
| 1991-02-18 | 650 | 650 | 640 | 650 | 16,000 | 3,250 |
| 1991-02-15 | 631 | 640 | 620 | 640 | 15,000 | 3,200 |
| 1991-02-14 | 616 | 629 | 615 | 629 | 7,000 | 3,145 |
| 1991-02-13 | 611 | 612 | 610 | 610 | 5,000 | 3,050 |
| 1991-02-08 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 1991-02-07 | 551 | 565 | 550 | 565 | 13,000 | 2,825 |
| 1991-01-30 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1991-01-29 | 570 | 570 | 560 | 560 | 4,000 | 2,800 |
| 1991-01-28 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1991-01-25 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1991-01-23 | 560 | 560 | 560 | 560 | 11,000 | 2,800 |
| 1991-01-22 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 1991-01-21 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1991-01-16 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 1991-01-14 | 571 | 571 | 560 | 570 | 15,000 | 2,850 |
| 1991-01-11 | 550 | 571 | 550 | 571 | 9,000 | 2,855 |
| 1991-01-10 | 560 | 560 | 551 | 560 | 13,000 | 2,800 |
| 1991-01-09 | 560 | 571 | 560 | 560 | 6,000 | 2,800 |
| 1991-01-08 | 571 | 571 | 560 | 560 | 5,000 | 2,800 |
| 1991-01-07 | 571 | 572 | 571 | 571 | 8,000 | 2,855 |
| 1991-01-04 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
