1. HOME >
  2. 株価時系列 >
  3. 2892 >
  4. 1993年

2892 日本食品化工(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,1101,1201,1001,12015,0005,600
1993-12-291,1201,1401,1001,10038,0005,500
1993-12-281,1201,1301,1001,12041,0005,600
1993-12-271,1501,1501,1101,14018,0005,700
1993-12-241,1801,1901,1601,1606,0005,800
1993-12-221,1301,1801,1301,18026,0005,900
1993-12-211,1201,1201,1201,1207,0005,600
1993-12-201,1801,1801,1501,16019,0005,800
1993-12-171,2101,2201,2001,20021,0006,000
1993-12-161,2001,2001,1601,20032,0006,000
1993-12-151,1701,1701,1701,1705,0005,850
1993-12-141,1601,1901,1601,19024,0005,950
1993-12-131,1801,1801,1301,16016,0005,800
1993-12-101,1901,2001,1401,20033,0006,000
1993-12-091,1401,2001,1401,20029,0006,000
1993-12-081,1801,1801,1301,13020,0005,650
1993-12-071,1801,2001,1601,16051,0005,800
1993-12-061,1901,1901,1801,1808,0005,900
1993-12-031,2201,2601,2201,25042,0006,250
1993-12-021,2401,3101,2401,30037,0006,500
1993-12-011,1501,2001,1501,20032,0006,000
1993-11-301,1301,1501,1001,15041,0005,750
1993-11-261,2501,2701,2401,24021,0006,200
1993-11-251,2501,2501,2501,25018,0006,250
1993-11-241,3201,3301,3001,30040,0006,500
1993-11-221,3301,3301,3001,31043,0006,550
1993-11-191,3601,3601,3301,3507,0006,750
1993-11-181,3901,4001,3801,40024,0007,000
1993-11-171,4001,4001,3901,39010,0006,950
1993-11-161,4101,4101,4001,40011,0007,000
1993-11-151,4501,4501,4301,45017,0007,250
1993-11-121,3601,4501,3501,45048,0007,250
1993-11-111,3401,3401,3201,34014,0006,700
1993-11-101,3201,3401,3201,34035,0006,700
1993-11-091,4001,4001,3701,37024,0006,850
1993-11-081,4101,4201,3901,39040,0006,950
1993-11-051,4601,4601,4201,44042,0007,200
1993-11-041,4701,4801,4701,47032,0007,350
1993-11-021,4501,4601,4501,46028,0007,300
1993-11-011,4201,4501,4101,45053,0007,250
1993-10-291,4101,4101,3901,4009,0007,000
1993-10-281,4001,4301,3901,39027,0006,950
1993-10-271,3801,4001,3501,40038,0007,000
1993-10-261,3901,4001,3801,38060,0006,900
1993-10-251,4601,4601,3801,43030,0007,150
1993-10-221,4701,4901,4701,47039,0007,350
1993-10-211,5301,5301,4801,480101,0007,400
1993-10-201,5201,5301,5101,52036,0007,600
1993-10-191,5601,5601,5101,55059,0007,750
1993-10-181,5601,5801,5301,57055,0007,850
1993-10-151,5901,6101,5901,59041,0007,950
1993-10-141,6001,6001,5901,60048,0008,000
1993-10-131,6101,6501,6001,61068,0008,050
1993-10-121,6401,6401,6101,61010,0008,050
1993-10-081,6401,6401,6301,63052,0008,150
1993-10-071,6401,6501,6301,63051,0008,150
1993-10-061,6501,6501,6301,63089,0008,150
1993-10-051,6701,6701,6401,66084,0008,300
1993-10-041,6601,7101,6601,680283,0008,400
1993-10-011,6501,7001,6301,690702,0008,450
1993-09-301,6501,6501,6201,620110,0008,100
1993-09-291,6701,6701,6401,660376,0008,300
1993-09-281,6201,6701,6101,650802,0008,250
1993-09-271,6201,6401,6001,610335,0008,050
1993-09-241,5501,6101,5501,610298,0008,050
1993-09-221,5801,5801,5501,550122,0007,750
1993-09-211,5301,6001,5201,590148,0007,950
1993-09-201,5801,5801,5501,55048,0007,750
1993-09-171,5401,5701,5301,560168,0007,800
1993-09-161,5701,5801,5201,540186,0007,700
1993-09-141,6001,6001,5601,570275,0007,850
1993-09-131,5401,6001,5301,590670,0007,950
1993-09-101,4901,5401,4801,530170,0007,650
1993-09-091,5101,5301,4801,510116,0007,550
1993-09-081,5201,5401,5201,530130,0007,650
1993-09-071,5601,5701,5401,550178,0007,750
1993-09-061,5801,5901,5501,570372,0007,850
1993-09-031,5301,5801,5001,580784,0007,900
1993-09-021,4901,5501,4901,520741,0007,600
1993-09-011,4701,5501,4601,5201,301,0007,600
1993-08-311,4601,4701,4501,470139,0007,350
1993-08-301,4701,4701,4501,470123,0007,350
1993-08-271,4401,4801,4301,470634,0007,350
1993-08-261,4401,4401,4101,430160,0007,150
1993-08-251,4001,4601,4001,440388,0007,200
1993-08-241,4001,4101,4001,40093,0007,000
1993-08-231,4001,4101,3901,40063,0007,000
1993-08-201,4001,4301,3801,420341,0007,100
1993-08-191,4501,4701,4001,4001,024,0007,000
1993-08-181,3801,4001,3701,400285,0007,000
1993-08-171,3301,4001,3301,360478,0006,800
1993-08-161,3301,3401,3101,33073,0006,650
1993-08-131,2801,3501,2701,340238,0006,700
1993-08-121,2801,2901,2801,28023,0006,400
1993-08-111,2701,2901,2601,27036,0006,350
1993-08-101,2501,2601,2401,26016,0006,300
1993-08-091,2501,2501,2501,2509,0006,250
1993-08-061,2501,2601,2501,25011,0006,250
1993-08-051,2801,2801,2501,270125,0006,350
1993-08-041,2601,2701,2501,27033,0006,350
1993-08-031,3001,3001,2401,280122,0006,400
1993-08-021,2601,2901,2401,29045,0006,450
1993-07-301,2701,2701,2601,26016,0006,300
1993-07-291,2201,2301,2101,23024,0006,150
1993-07-281,2101,2101,2101,2109,0006,050
1993-07-271,2301,2301,2201,22010,0006,100
1993-07-261,2001,2201,2001,22014,0006,100
1993-07-231,2201,2201,2001,20029,0006,000
1993-07-221,2301,2301,1901,23012,0006,150
1993-07-211,2301,2401,2301,24038,0006,200
1993-07-201,2401,2601,2201,22014,0006,100
1993-07-191,2301,2501,2301,25040,0006,250
1993-07-161,2201,2501,2201,23076,0006,150
1993-07-151,2301,2301,2201,22017,0006,100
1993-07-141,2101,2201,2001,22040,0006,100
1993-07-131,2101,2101,2101,21016,0006,050
1993-07-121,2101,2301,2001,21057,0006,050
1993-07-091,2201,2201,2001,22052,0006,100
1993-07-081,2001,2001,1901,20043,0006,000
1993-07-071,2401,2401,1701,190110,0005,950
1993-07-061,2301,2701,2301,23016,0006,150
1993-07-051,2401,2401,2201,2207,0006,100
1993-07-021,2501,2701,2301,25025,0006,250
1993-07-011,2701,2701,2501,26022,0006,300
1993-06-301,2801,2801,2501,28015,0006,400
1993-06-291,3401,3401,2801,28055,0006,400
1993-06-281,2901,3401,2901,330148,0006,650
1993-06-251,2001,3001,1901,29099,0006,450
1993-06-241,1601,2301,1601,20055,0006,000
1993-06-231,1501,1501,1401,14017,0005,700
1993-06-221,1101,1501,1101,15016,0005,750
1993-06-211,1701,1701,1501,15032,0005,750
1993-06-181,1901,2001,1901,19020,0005,950
1993-06-171,2001,2001,1801,20034,0006,000
1993-06-161,2701,2701,1901,20069,0006,000
1993-06-151,2801,2801,2501,25048,0006,250
1993-06-141,3001,3201,2801,28035,0006,400
1993-06-111,3101,3301,3001,30036,0006,500
1993-06-101,3001,3301,3001,3309,0006,650
1993-06-081,3101,3101,3001,3109,0006,550
1993-06-071,3601,3601,3101,32040,0006,600
1993-06-041,3401,3801,3301,34076,0006,700
1993-06-031,3401,3801,3001,360221,0006,800
1993-06-021,3601,3701,3401,34047,0006,700
1993-06-011,3901,3901,3601,37093,0006,850
1993-05-311,3901,3901,3701,39077,0006,950
1993-05-281,3201,3601,3001,360134,0006,800
1993-05-271,3301,3401,3001,31092,0006,550
1993-05-261,3201,3501,3001,33069,0006,650
1993-05-251,3301,3501,3301,33043,0006,650
1993-05-241,2901,3201,2901,31049,0006,550
1993-05-211,3101,3101,2801,28050,0006,400
1993-05-201,3301,3401,2901,29084,0006,450
1993-05-191,3001,3301,3001,33089,0006,650
1993-05-181,3001,3401,2801,30068,0006,500
1993-05-171,3401,3401,3001,310117,0006,550
1993-05-141,3701,3801,3301,370107,0006,850
1993-05-131,3801,4101,3701,390133,0006,950
1993-05-121,4201,4201,3601,380156,0006,900
1993-05-111,4201,4301,4001,400270,0007,000
1993-05-101,3401,4001,3301,400413,0007,000
1993-05-071,3101,3301,3101,330131,0006,650
1993-05-061,2701,3101,2601,30091,0006,500
1993-04-301,2701,3001,2601,29079,0006,450
1993-04-281,2901,3001,2601,280144,0006,400
1993-04-271,2901,3001,2701,270186,0006,350
1993-04-261,3001,3001,2701,27018,0006,350
1993-04-231,2501,2801,2501,28048,0006,400
1993-04-221,3101,3201,2801,28095,0006,400
1993-04-211,3201,3301,2801,300211,0006,500
1993-04-201,3001,3501,3001,300546,0006,500
1993-04-191,2201,2701,2101,270179,0006,350
1993-04-161,1901,2001,1701,180119,0005,900
1993-04-151,2401,2501,1801,200108,0006,000
1993-04-141,2601,2701,2201,230120,0006,150
1993-04-131,2301,2901,2301,260294,0006,300
1993-04-121,2601,2901,2401,250127,0006,250
1993-04-091,2301,3001,2301,250437,0006,250
1993-04-081,2001,2401,1801,210497,0006,050
1993-04-071,1301,2001,1201,180743,0005,900
1993-04-061,0301,1301,0301,100391,0005,500
1993-04-051,0201,0701,0201,030206,0005,150
1993-04-021,0301,0501,0001,020315,0005,100
1993-04-019381,0009381,000324,0005,000
1993-03-3193594593593566,0004,675
1993-03-3093994093593515,0004,675
1993-03-2992893592093020,0004,650
1993-03-2692093091492636,0004,630
1993-03-2594094092194022,0004,700
1993-03-2494195594194520,0004,725
1993-03-2394297094194153,0004,705
1993-03-2294096093994260,0004,710
1993-03-1994196993993956,0004,695
1993-03-1891093591093547,0004,675
1993-03-1791091090290212,0004,510
1993-03-1690091090090022,0004,500
1993-03-1591091090090634,0004,530
1993-03-1291192091092021,0004,600
1993-03-1191292091091025,0004,550
1993-03-1092692691491426,0004,570
1993-03-09911925910925108,0004,625
1993-03-0893093091591519,0004,575
1993-03-0590992090992032,0004,600
1993-03-0493093090991168,0004,555
1993-03-0390992089092061,0004,600
1993-03-02900910890910104,0004,550
1993-03-0194994992092023,0004,600
1993-02-2693095092095028,0004,750
1993-02-2598098094094074,0004,700
1993-02-24979986957980292,0004,900
1993-02-23970997965969340,0004,845
1993-02-2288793088193090,0004,650
1993-02-1988688687787716,0004,385
1993-02-1886688086687715,0004,385
1993-02-1786087086086514,0004,325
1993-02-1685586485586434,0004,320
1993-02-128758758658658,0004,325
1993-02-1087987987187519,0004,375
1993-02-098798798708705,0004,350
1993-02-0882187082187013,0004,350
1993-02-0586086082183015,0004,150
1993-02-0487287385085029,0004,250
1993-02-0388088086087015,0004,350
1993-02-028908908758809,0004,400
1993-02-018908908888908,0004,450
1993-01-2987088085088027,0004,400
1993-01-2884087084086140,0004,305
1993-01-278108118008119,0004,055
1993-01-267717807717805,0003,900
1993-01-2577578377077055,0003,850
1993-01-2281582078578530,0003,925
1993-01-218268268208204,0004,100
1993-01-2084284581583518,0004,175
1993-01-1985186084184211,0004,210
1993-01-1887587587187114,0004,355
1993-01-148938938858859,0004,425
1993-01-1389290089289213,0004,460
1993-01-1289189289189210,0004,460
1993-01-119199198909108,0004,550
1993-01-0891692090692023,0004,600
1993-01-0791592591592513,0004,625
1993-01-0692592591591511,0004,575
1993-01-0594894992592517,0004,625
1993-01-049409409409401,0004,700

分割・併合履歴 ： [2017-09-27]1株→0.2株