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
1991-12-306526706526693,0003,345
1991-12-276746746516517,0003,255
1991-12-256996996996991,0003,495
1991-12-247007007007006,0003,500
1991-12-2069970068070031,0003,500
1991-12-197157157007003,0003,500
1991-12-177307307307308,0003,650
1991-12-167007107007105,0003,550
1991-12-137007007007004,0003,500
1991-12-127007007007002,0003,500
1991-12-107107107107101,0003,550
1991-12-097107107107102,0003,550
1991-12-057007007007002,0003,500
1991-12-046756806756802,0003,400
1991-12-036516556516552,0003,275
1991-11-2961161161161117,0003,055
1991-11-276756756756753,0003,375
1991-11-267207207207201,0003,600
1991-11-227407407407404,0003,700
1991-11-217517517507502,0003,750
1991-11-207567567507505,0003,750
1991-11-197647657607658,0003,825
1991-11-1876577076576515,0003,825
1991-11-1578078077577514,0003,875
1991-11-147807857807808,0003,900
1991-11-1377579077578512,0003,925
1991-11-1279079578578526,0003,925
1991-11-1178278378078012,0003,900
1991-11-087807857717858,0003,925
1991-11-077707807707807,0003,900
1991-11-067707757707707,0003,850
1991-11-057657807657808,0003,900
1991-11-017957957957954,0003,975
1991-10-3179579879579512,0003,975
1991-10-3078080078078527,0003,925
1991-10-297907997807807,0003,900
1991-10-2879580078078014,0003,900
1991-10-2579079978979521,0003,975
1991-10-2477079077078019,0003,900
1991-10-2380080077078022,0003,900
1991-10-2276879976579935,0003,995
1991-10-2175075074074916,0003,745
1991-10-1873974073473818,0003,690
1991-10-1774074073574027,0003,700
1991-10-156816816816811,0003,405
1991-10-117227227217212,0003,605
1991-10-097207207207203,0003,600
1991-10-087297357297355,0003,675
1991-10-077327357317358,0003,675
1991-10-0474475073073012,0003,650
1991-10-0372074372073917,0003,695
1991-10-027027107017108,0003,550
1991-10-016666666656657,0003,325
1991-09-276656656656652,0003,325
1991-09-256816816656656,0003,325
1991-09-2468170068170011,0003,500
1991-09-2070771470070012,0003,500
1991-09-1971071070770722,0003,535
1991-09-186416626406625,0003,310
1991-09-176316316316314,0003,155
1991-09-136306306306307,0003,150
1991-09-126306306306303,0003,150
1991-09-116506506506502,0003,250
1991-09-106596596596592,0003,295
1991-09-096456606456606,0003,300
1991-09-0661663561663515,0003,175
1991-09-056106166106167,0003,080
1991-08-306006006006004,0003,000
1991-08-295955955905903,0002,950
1991-08-286206206156155,0003,075
1991-08-276206206156157,0003,075
1991-08-266406406406403,0003,200
1991-08-226316346206208,0003,100
1991-08-216206206156157,0003,075
1991-08-196496496496492,0003,245
1991-08-166496496496491,0003,245
1991-08-156556556516514,0003,255
1991-08-146586586586583,0003,290
1991-08-136586596586592,0003,295
1991-08-126706706706703,0003,350
1991-08-096856856706706,0003,350
1991-08-086826826816812,0003,405
1991-08-066996996896903,0003,450
1991-08-056857006827005,0003,500
1991-08-027007056957055,0003,525
1991-08-017067067007006,0003,500
1991-07-317037057037052,0003,525
1991-07-307097097007002,0003,500
1991-07-297127127127126,0003,560
1991-07-256626626626621,0003,310
1991-07-246626626606618,0003,305
1991-07-236626626626624,0003,310
1991-07-196616626616623,0003,310
1991-07-186806806716712,0003,355
1991-07-176716716716711,0003,355
1991-07-166796796606616,0003,305
1991-07-156736736736735,0003,365
1991-07-1162663162062010,0003,100
1991-07-106266266266261,0003,130
1991-07-096346346196256,0003,125
1991-07-086356356356351,0003,175
1991-07-056606606606602,0003,300
1991-07-036856856856851,0003,425
1991-07-026706856706855,0003,425
1991-07-016806806706703,0003,350
1991-06-286856856706702,0003,350
1991-06-276706706706702,0003,350
1991-06-256746746606605,0003,300
1991-06-246766766706755,0003,375
1991-06-216766766756755,0003,375
1991-06-2068468567167112,0003,355
1991-06-196906906906908,0003,450
1991-06-1870970969069011,0003,450
1991-06-177107107097095,0003,545
1991-06-147007097007094,0003,545
1991-06-137007006906909,0003,450
1991-06-126996996996993,0003,495
1991-06-117047046836856,0003,425
1991-06-107107107107102,0003,550
1991-06-077007006916912,0003,455
1991-06-067037037007008,0003,500
1991-06-057057057057051,0003,525
1991-06-0470771070370522,0003,525
1991-06-037167167107103,0003,550
1991-05-317107107027064,0003,530
1991-05-307287287287282,0003,640
1991-05-297197207187186,0003,590
1991-05-277297297187183,0003,590
1991-05-247187187187184,0003,590
1991-05-237287287287283,0003,640
1991-05-227387387317313,0003,655
1991-05-217307307307301,0003,650
1991-05-207497497487483,0003,740
1991-05-177497497397494,0003,745
1991-05-167687687507504,0003,750
1991-05-157707707687683,0003,840
1991-05-147887897707705,0003,850
1991-05-138008007997995,0003,995
1991-05-107707807707809,0003,900
1991-05-098108108108102,0004,050
1991-05-087907907907902,0003,950
1991-05-077828007818005,0004,000
1991-05-027757907727728,0003,860
1991-05-017717727707705,0003,850
1991-04-307707707707701,0003,850
1991-04-267807807707708,0003,850
1991-04-2580080180080015,0004,000
1991-04-2477279077079022,0003,950
1991-04-237657657657659,0003,825
1991-04-2281081078078013,0003,900
1991-04-1979582079580513,0004,025
1991-04-1880080079579511,0003,975
1991-04-1781181178078019,0003,900
1991-04-1680581580581520,0004,075
1991-04-1580080580080527,0004,025
1991-04-1284984981581572,0004,075
1991-04-1089089989089886,0004,490
1991-04-09811820811820114,0004,100
1991-04-056957006957007,0003,500
1991-04-0469069168668619,0003,430
1991-04-0370170169069024,0003,450
1991-04-0268069968069912,0003,495
1991-04-0168668667067011,0003,350
1991-03-296917006856858,0003,425
1991-03-286826906726908,0003,450
1991-03-2768068066266211,0003,310
1991-03-2665466065166038,0003,300
1991-03-2568068065065233,0003,260
1991-03-2268668668068031,0003,400
1991-03-206916916866865,0003,430
1991-03-196956956916915,0003,455
1991-03-187297297207203,0003,600
1991-03-1570372370172310,0003,615
1991-03-1470770970770911,0003,545
1991-03-1370071070070119,0003,505
1991-03-1270170470070422,0003,520
1991-03-116896896896891,0003,445
1991-03-086996996996992,0003,495
1991-03-076807006807006,0003,500
1991-03-0667069067069012,0003,450
1991-03-056706706706702,0003,350
1991-03-046806806606804,0003,400
1991-03-0168068568068112,0003,405
1991-02-286516706516706,0003,350
1991-02-276576576506509,0003,250
1991-02-2665466565065513,0003,275
1991-02-256556556456555,0003,275
1991-02-226686686556559,0003,275
1991-02-216706706656679,0003,335
1991-02-206606616606619,0003,305
1991-02-1965565564565530,0003,275
1991-02-1865065064065016,0003,250
1991-02-1563164062064015,0003,200
1991-02-146166296156297,0003,145
1991-02-136116126106105,0003,050
1991-02-085715715715711,0002,855
1991-02-0755156555056513,0002,825
1991-01-305505505505502,0002,750
1991-01-295705705605604,0002,800
1991-01-285605605605602,0002,800
1991-01-255605605605601,0002,800
1991-01-2356056056056011,0002,800
1991-01-225605605605605,0002,800
1991-01-215605605605602,0002,800
1991-01-165605605605605,0002,800
1991-01-1457157156057015,0002,850
1991-01-115505715505719,0002,855
1991-01-1056056055156013,0002,800
1991-01-095605715605606,0002,800
1991-01-085715715605605,0002,800
1991-01-075715725715718,0002,855
1991-01-045715715715711,0002,855

分割・併合履歴 : [2017-09-27]1株→0.2株