2892 日本食品化工(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 960 | 960 | 940 | 960 | 11,000 | 4,800 |
| 1992-12-29 | 922 | 950 | 921 | 950 | 12,000 | 4,750 |
| 1992-12-28 | 950 | 950 | 921 | 921 | 4,000 | 4,605 |
| 1992-12-25 | 949 | 960 | 949 | 950 | 19,000 | 4,750 |
| 1992-12-24 | 960 | 960 | 940 | 940 | 49,000 | 4,700 |
| 1992-12-22 | 950 | 955 | 945 | 950 | 53,000 | 4,750 |
| 1992-12-21 | 955 | 960 | 951 | 960 | 25,000 | 4,800 |
| 1992-12-18 | 951 | 959 | 936 | 955 | 14,000 | 4,775 |
| 1992-12-17 | 969 | 970 | 951 | 960 | 23,000 | 4,800 |
| 1992-12-16 | 979 | 979 | 960 | 970 | 20,000 | 4,850 |
| 1992-12-15 | 960 | 978 | 952 | 978 | 52,000 | 4,890 |
| 1992-12-14 | 979 | 980 | 945 | 960 | 20,000 | 4,800 |
| 1992-12-11 | 980 | 985 | 960 | 976 | 74,000 | 4,880 |
| 1992-12-10 | 966 | 990 | 966 | 981 | 98,000 | 4,905 |
| 1992-12-09 | 950 | 960 | 950 | 956 | 46,000 | 4,780 |
| 1992-12-08 | 965 | 970 | 960 | 960 | 12,000 | 4,800 |
| 1992-12-07 | 975 | 984 | 974 | 975 | 29,000 | 4,875 |
| 1992-12-04 | 975 | 984 | 955 | 984 | 32,000 | 4,920 |
| 1992-12-03 | 968 | 980 | 968 | 970 | 30,000 | 4,850 |
| 1992-12-02 | 955 | 970 | 945 | 955 | 48,000 | 4,775 |
| 1992-12-01 | 975 | 975 | 955 | 955 | 56,000 | 4,775 |
| 1992-11-30 | 999 | 999 | 975 | 975 | 45,000 | 4,875 |
| 1992-11-27 | 969 | 1,010 | 969 | 989 | 251,000 | 4,945 |
| 1992-11-26 | 960 | 960 | 950 | 960 | 85,000 | 4,800 |
| 1992-11-25 | 958 | 959 | 950 | 955 | 69,000 | 4,775 |
| 1992-11-24 | 950 | 955 | 946 | 950 | 206,000 | 4,750 |
| 1992-11-20 | 930 | 939 | 920 | 930 | 32,000 | 4,650 |
| 1992-11-19 | 934 | 940 | 915 | 940 | 51,000 | 4,700 |
| 1992-11-18 | 920 | 930 | 910 | 930 | 22,000 | 4,650 |
| 1992-11-17 | 918 | 922 | 916 | 920 | 71,000 | 4,600 |
| 1992-11-16 | 905 | 905 | 905 | 905 | 6,000 | 4,525 |
| 1992-11-13 | 915 | 915 | 905 | 915 | 20,000 | 4,575 |
| 1992-11-12 | 917 | 917 | 901 | 915 | 29,000 | 4,575 |
| 1992-11-11 | 901 | 925 | 900 | 920 | 50,000 | 4,600 |
| 1992-11-10 | 911 | 920 | 900 | 900 | 14,000 | 4,500 |
| 1992-11-09 | 937 | 937 | 916 | 920 | 27,000 | 4,600 |
| 1992-11-06 | 930 | 941 | 930 | 940 | 117,000 | 4,700 |
| 1992-11-05 | 930 | 936 | 905 | 905 | 16,000 | 4,525 |
| 1992-11-04 | 921 | 940 | 915 | 940 | 53,000 | 4,700 |
| 1992-11-02 | 930 | 935 | 925 | 925 | 25,000 | 4,625 |
| 1992-10-30 | 950 | 950 | 925 | 948 | 50,000 | 4,740 |
| 1992-10-29 | 958 | 960 | 950 | 955 | 49,000 | 4,775 |
| 1992-10-28 | 945 | 969 | 944 | 950 | 168,000 | 4,750 |
| 1992-10-27 | 945 | 947 | 935 | 945 | 52,000 | 4,725 |
| 1992-10-26 | 950 | 950 | 936 | 950 | 79,000 | 4,750 |
| 1992-10-23 | 915 | 950 | 915 | 950 | 170,000 | 4,750 |
| 1992-10-22 | 935 | 935 | 910 | 910 | 37,000 | 4,550 |
| 1992-10-21 | 913 | 930 | 913 | 929 | 40,000 | 4,645 |
| 1992-10-20 | 890 | 919 | 890 | 915 | 41,000 | 4,575 |
| 1992-10-19 | 924 | 924 | 890 | 890 | 30,000 | 4,450 |
| 1992-10-16 | 915 | 935 | 915 | 925 | 96,000 | 4,625 |
| 1992-10-15 | 927 | 927 | 890 | 906 | 52,000 | 4,530 |
| 1992-10-14 | 920 | 940 | 920 | 930 | 195,000 | 4,650 |
| 1992-10-13 | 890 | 914 | 887 | 910 | 279,000 | 4,550 |
| 1992-10-12 | 898 | 898 | 860 | 860 | 27,000 | 4,300 |
| 1992-10-09 | 896 | 905 | 860 | 890 | 150,000 | 4,450 |
| 1992-10-08 | 884 | 939 | 880 | 905 | 685,000 | 4,525 |
| 1992-10-07 | 810 | 881 | 810 | 880 | 403,000 | 4,400 |
| 1992-10-06 | 780 | 810 | 780 | 810 | 39,000 | 4,050 |
| 1992-10-05 | 770 | 800 | 770 | 800 | 12,000 | 4,000 |
| 1992-10-02 | 761 | 761 | 751 | 760 | 11,000 | 3,800 |
| 1992-10-01 | 769 | 769 | 769 | 769 | 6,000 | 3,845 |
| 1992-09-30 | 779 | 779 | 779 | 779 | 4,000 | 3,895 |
| 1992-09-29 | 771 | 789 | 771 | 780 | 4,000 | 3,900 |
| 1992-09-28 | 780 | 790 | 780 | 790 | 8,000 | 3,950 |
| 1992-09-25 | 780 | 800 | 779 | 800 | 19,000 | 4,000 |
| 1992-09-24 | 781 | 785 | 779 | 780 | 26,000 | 3,900 |
| 1992-09-22 | 800 | 805 | 791 | 791 | 24,000 | 3,955 |
| 1992-09-21 | 809 | 810 | 797 | 810 | 22,000 | 4,050 |
| 1992-09-18 | 810 | 820 | 800 | 815 | 86,000 | 4,075 |
| 1992-09-17 | 780 | 800 | 780 | 800 | 55,000 | 4,000 |
| 1992-09-16 | 770 | 790 | 770 | 780 | 34,000 | 3,900 |
| 1992-09-14 | 779 | 779 | 756 | 760 | 29,000 | 3,800 |
| 1992-09-11 | 781 | 781 | 760 | 760 | 57,000 | 3,800 |
| 1992-09-10 | 759 | 786 | 755 | 780 | 36,000 | 3,900 |
| 1992-09-09 | 741 | 749 | 735 | 749 | 14,000 | 3,745 |
| 1992-09-08 | 740 | 740 | 730 | 739 | 5,000 | 3,695 |
| 1992-09-07 | 720 | 755 | 720 | 730 | 23,000 | 3,650 |
| 1992-09-04 | 717 | 725 | 715 | 720 | 10,000 | 3,600 |
| 1992-09-03 | 692 | 700 | 692 | 694 | 5,000 | 3,470 |
| 1992-09-02 | 706 | 706 | 690 | 690 | 19,000 | 3,450 |
| 1992-09-01 | 735 | 735 | 714 | 714 | 9,000 | 3,570 |
| 1992-08-31 | 710 | 740 | 710 | 740 | 22,000 | 3,700 |
| 1992-08-28 | 685 | 690 | 685 | 690 | 8,000 | 3,450 |
| 1992-08-27 | 709 | 709 | 700 | 705 | 7,000 | 3,525 |
| 1992-08-26 | 680 | 680 | 680 | 680 | 7,000 | 3,400 |
| 1992-08-25 | 700 | 700 | 690 | 690 | 22,000 | 3,450 |
| 1992-08-24 | 661 | 690 | 661 | 673 | 13,000 | 3,365 |
| 1992-08-21 | 620 | 660 | 610 | 655 | 49,000 | 3,275 |
| 1992-08-20 | 626 | 630 | 615 | 630 | 22,000 | 3,150 |
| 1992-08-19 | 631 | 631 | 625 | 625 | 11,000 | 3,125 |
| 1992-08-18 | 626 | 626 | 625 | 625 | 2,000 | 3,125 |
| 1992-08-17 | 623 | 624 | 623 | 623 | 5,000 | 3,115 |
| 1992-08-13 | 624 | 633 | 624 | 633 | 10,000 | 3,165 |
| 1992-08-12 | 640 | 640 | 634 | 634 | 15,000 | 3,170 |
| 1992-08-11 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1992-08-10 | 685 | 685 | 675 | 675 | 4,000 | 3,375 |
| 1992-08-07 | 694 | 695 | 691 | 695 | 9,000 | 3,475 |
| 1992-08-06 | 695 | 699 | 695 | 695 | 12,000 | 3,475 |
| 1992-08-05 | 700 | 700 | 690 | 690 | 5,000 | 3,450 |
| 1992-08-04 | 699 | 708 | 699 | 700 | 15,000 | 3,500 |
| 1992-08-03 | 718 | 718 | 718 | 718 | 1,000 | 3,590 |
| 1992-07-31 | 700 | 718 | 700 | 718 | 26,000 | 3,590 |
| 1992-07-30 | 691 | 699 | 685 | 695 | 30,000 | 3,475 |
| 1992-07-29 | 706 | 706 | 681 | 681 | 22,000 | 3,405 |
| 1992-07-28 | 724 | 724 | 715 | 715 | 9,000 | 3,575 |
| 1992-07-27 | 763 | 763 | 734 | 734 | 30,000 | 3,670 |
| 1992-07-24 | 740 | 740 | 740 | 740 | 15,000 | 3,700 |
| 1992-07-23 | 729 | 761 | 727 | 760 | 32,000 | 3,800 |
| 1992-07-22 | 785 | 785 | 740 | 740 | 27,000 | 3,700 |
| 1992-07-21 | 750 | 770 | 750 | 770 | 51,000 | 3,850 |
| 1992-07-20 | 775 | 775 | 765 | 765 | 56,000 | 3,825 |
| 1992-07-17 | 815 | 825 | 780 | 801 | 383,000 | 4,005 |
| 1992-07-16 | 719 | 805 | 719 | 805 | 213,000 | 4,025 |
| 1992-07-10 | 645 | 645 | 635 | 645 | 6,000 | 3,225 |
| 1992-07-09 | 645 | 646 | 645 | 646 | 3,000 | 3,230 |
| 1992-07-08 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1992-07-07 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1992-07-06 | 671 | 671 | 661 | 661 | 4,000 | 3,305 |
| 1992-07-03 | 667 | 667 | 667 | 667 | 2,000 | 3,335 |
| 1992-07-01 | 635 | 635 | 629 | 635 | 15,000 | 3,175 |
| 1992-06-30 | 635 | 635 | 635 | 635 | 4,000 | 3,175 |
| 1992-06-29 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 1992-06-26 | 645 | 645 | 645 | 645 | 8,000 | 3,225 |
| 1992-06-25 | 645 | 645 | 645 | 645 | 8,000 | 3,225 |
| 1992-06-24 | 642 | 646 | 641 | 642 | 7,000 | 3,210 |
| 1992-06-23 | 670 | 670 | 641 | 641 | 5,000 | 3,205 |
| 1992-06-22 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1992-06-19 | 662 | 670 | 661 | 670 | 15,000 | 3,350 |
| 1992-06-18 | 661 | 661 | 661 | 661 | 8,000 | 3,305 |
| 1992-06-17 | 701 | 701 | 681 | 681 | 8,000 | 3,405 |
| 1992-06-16 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1992-06-15 | 710 | 710 | 701 | 701 | 3,000 | 3,505 |
| 1992-06-12 | 711 | 720 | 711 | 720 | 5,000 | 3,600 |
| 1992-06-11 | 701 | 705 | 701 | 705 | 7,000 | 3,525 |
| 1992-06-10 | 710 | 710 | 702 | 702 | 3,000 | 3,510 |
| 1992-06-09 | 701 | 720 | 699 | 700 | 10,000 | 3,500 |
| 1992-06-08 | 714 | 714 | 700 | 700 | 22,000 | 3,500 |
| 1992-06-05 | 714 | 728 | 706 | 706 | 22,000 | 3,530 |
| 1992-06-04 | 729 | 730 | 720 | 720 | 6,000 | 3,600 |
| 1992-06-03 | 720 | 729 | 720 | 720 | 13,000 | 3,600 |
| 1992-06-02 | 720 | 720 | 712 | 713 | 14,000 | 3,565 |
| 1992-06-01 | 720 | 730 | 710 | 710 | 26,000 | 3,550 |
| 1992-05-29 | 722 | 722 | 705 | 705 | 13,000 | 3,525 |
| 1992-05-28 | 710 | 719 | 702 | 702 | 31,000 | 3,510 |
| 1992-05-27 | 725 | 730 | 710 | 720 | 19,000 | 3,600 |
| 1992-05-26 | 710 | 750 | 710 | 730 | 33,000 | 3,650 |
| 1992-05-25 | 691 | 709 | 691 | 700 | 12,000 | 3,500 |
| 1992-05-22 | 700 | 702 | 686 | 690 | 15,000 | 3,450 |
| 1992-05-21 | 715 | 718 | 702 | 702 | 26,000 | 3,510 |
| 1992-05-20 | 718 | 718 | 700 | 706 | 28,000 | 3,530 |
| 1992-05-19 | 730 | 730 | 706 | 720 | 124,000 | 3,600 |
| 1992-05-15 | 590 | 621 | 590 | 621 | 8,000 | 3,105 |
| 1992-05-14 | 600 | 610 | 599 | 599 | 11,000 | 2,995 |
| 1992-05-13 | 588 | 611 | 580 | 600 | 20,000 | 3,000 |
| 1992-05-12 | 580 | 590 | 580 | 590 | 10,000 | 2,950 |
| 1992-05-11 | 541 | 570 | 541 | 570 | 5,000 | 2,850 |
| 1992-05-08 | 542 | 542 | 535 | 535 | 5,000 | 2,675 |
| 1992-05-07 | 517 | 532 | 517 | 532 | 4,000 | 2,660 |
| 1992-05-06 | 521 | 530 | 521 | 530 | 3,000 | 2,650 |
| 1992-05-01 | 516 | 516 | 516 | 516 | 2,000 | 2,580 |
| 1992-04-30 | 517 | 517 | 516 | 516 | 10,000 | 2,580 |
| 1992-04-28 | 511 | 513 | 511 | 511 | 16,000 | 2,555 |
| 1992-04-27 | 511 | 515 | 510 | 510 | 22,000 | 2,550 |
| 1992-04-24 | 502 | 510 | 500 | 510 | 26,000 | 2,550 |
| 1992-04-23 | 501 | 510 | 498 | 500 | 35,000 | 2,500 |
| 1992-04-22 | 506 | 506 | 499 | 499 | 19,000 | 2,495 |
| 1992-04-21 | 505 | 510 | 503 | 503 | 8,000 | 2,515 |
| 1992-04-20 | 549 | 550 | 545 | 545 | 9,000 | 2,725 |
| 1992-04-17 | 556 | 556 | 549 | 549 | 13,000 | 2,745 |
| 1992-04-15 | 560 | 575 | 560 | 575 | 4,000 | 2,875 |
| 1992-04-14 | 559 | 560 | 550 | 560 | 6,000 | 2,800 |
| 1992-04-13 | 575 | 575 | 575 | 575 | 6,000 | 2,875 |
| 1992-04-10 | 521 | 545 | 521 | 545 | 6,000 | 2,725 |
| 1992-04-07 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 1992-04-02 | 600 | 600 | 570 | 570 | 11,000 | 2,850 |
| 1992-04-01 | 620 | 620 | 600 | 600 | 4,000 | 3,000 |
| 1992-03-31 | 635 | 635 | 620 | 620 | 5,000 | 3,100 |
| 1992-03-30 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1992-03-27 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1992-03-25 | 650 | 650 | 640 | 640 | 3,000 | 3,200 |
| 1992-03-24 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1992-03-23 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1992-03-19 | 620 | 630 | 620 | 630 | 4,000 | 3,150 |
| 1992-03-18 | 630 | 630 | 620 | 620 | 4,000 | 3,100 |
| 1992-03-17 | 650 | 650 | 630 | 630 | 4,000 | 3,150 |
| 1992-03-16 | 642 | 660 | 642 | 645 | 11,000 | 3,225 |
| 1992-03-13 | 645 | 645 | 643 | 643 | 3,000 | 3,215 |
| 1992-03-10 | 646 | 646 | 645 | 645 | 4,000 | 3,225 |
| 1992-03-09 | 630 | 645 | 630 | 645 | 2,000 | 3,225 |
| 1992-03-06 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1992-03-05 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1992-03-03 | 631 | 631 | 630 | 630 | 7,000 | 3,150 |
| 1992-03-02 | 617 | 630 | 617 | 620 | 15,000 | 3,100 |
| 1992-02-27 | 616 | 616 | 616 | 616 | 4,000 | 3,080 |
| 1992-02-26 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1992-02-25 | 621 | 621 | 620 | 620 | 2,000 | 3,100 |
| 1992-02-24 | 615 | 615 | 615 | 615 | 14,000 | 3,075 |
| 1992-02-21 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1992-02-20 | 615 | 615 | 615 | 615 | 4,000 | 3,075 |
| 1992-02-19 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1992-02-18 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1992-02-17 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1992-02-14 | 640 | 640 | 615 | 615 | 6,000 | 3,075 |
| 1992-02-13 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1992-02-10 | 660 | 660 | 660 | 660 | 8,000 | 3,300 |
| 1992-02-07 | 645 | 650 | 640 | 640 | 7,000 | 3,200 |
| 1992-02-06 | 651 | 651 | 645 | 645 | 3,000 | 3,225 |
| 1992-02-04 | 640 | 650 | 640 | 650 | 7,000 | 3,250 |
| 1992-01-28 | 635 | 635 | 630 | 630 | 7,000 | 3,150 |
| 1992-01-27 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1992-01-24 | 630 | 635 | 615 | 615 | 21,000 | 3,075 |
| 1992-01-23 | 620 | 625 | 620 | 625 | 3,000 | 3,125 |
| 1992-01-21 | 620 | 620 | 618 | 618 | 5,000 | 3,090 |
| 1992-01-20 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1992-01-16 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 1992-01-09 | 690 | 690 | 671 | 671 | 3,000 | 3,355 |
| 1992-01-08 | 692 | 692 | 691 | 691 | 2,000 | 3,455 |
| 1992-01-07 | 689 | 689 | 689 | 689 | 4,000 | 3,445 |
| 1992-01-06 | 669 | 669 | 669 | 669 | 5,000 | 3,345 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
