2892 日本食品化工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 606 | 629 | 606 | 629 | 13,000 | 3,145 |
| 1995-12-28 | 604 | 604 | 595 | 596 | 7,000 | 2,980 |
| 1995-12-27 | 590 | 600 | 590 | 593 | 13,000 | 2,965 |
| 1995-12-26 | 600 | 600 | 586 | 592 | 12,000 | 2,960 |
| 1995-12-25 | 605 | 605 | 600 | 605 | 22,000 | 3,025 |
| 1995-12-22 | 583 | 595 | 583 | 595 | 51,000 | 2,975 |
| 1995-12-21 | 600 | 610 | 580 | 580 | 45,000 | 2,900 |
| 1995-12-20 | 608 | 609 | 600 | 600 | 14,000 | 3,000 |
| 1995-12-19 | 605 | 605 | 605 | 605 | 7,000 | 3,025 |
| 1995-12-18 | 634 | 634 | 611 | 611 | 9,000 | 3,055 |
| 1995-12-15 | 630 | 635 | 618 | 621 | 13,000 | 3,105 |
| 1995-12-14 | 610 | 620 | 610 | 611 | 17,000 | 3,055 |
| 1995-12-13 | 610 | 610 | 607 | 608 | 5,000 | 3,040 |
| 1995-12-12 | 610 | 610 | 605 | 607 | 13,000 | 3,035 |
| 1995-12-11 | 601 | 602 | 601 | 601 | 8,000 | 3,005 |
| 1995-12-08 | 605 | 619 | 602 | 610 | 12,000 | 3,050 |
| 1995-12-07 | 610 | 618 | 610 | 611 | 14,000 | 3,055 |
| 1995-12-06 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
| 1995-12-05 | 610 | 611 | 610 | 610 | 10,000 | 3,050 |
| 1995-12-04 | 621 | 621 | 620 | 620 | 5,000 | 3,100 |
| 1995-12-01 | 609 | 610 | 601 | 601 | 6,000 | 3,005 |
| 1995-11-30 | 624 | 624 | 590 | 595 | 16,000 | 2,975 |
| 1995-11-29 | 581 | 625 | 581 | 625 | 20,000 | 3,125 |
| 1995-11-28 | 580 | 585 | 579 | 580 | 9,000 | 2,900 |
| 1995-11-27 | 580 | 580 | 580 | 580 | 16,000 | 2,900 |
| 1995-11-24 | 577 | 580 | 571 | 571 | 18,000 | 2,855 |
| 1995-11-22 | 580 | 582 | 576 | 576 | 25,000 | 2,880 |
| 1995-11-21 | 586 | 586 | 576 | 578 | 11,000 | 2,890 |
| 1995-11-20 | 580 | 580 | 576 | 576 | 5,000 | 2,880 |
| 1995-11-17 | 590 | 590 | 580 | 580 | 7,000 | 2,900 |
| 1995-11-16 | 580 | 590 | 580 | 590 | 3,000 | 2,950 |
| 1995-11-15 | 590 | 590 | 570 | 572 | 10,000 | 2,860 |
| 1995-11-14 | 619 | 619 | 600 | 600 | 4,000 | 3,000 |
| 1995-11-13 | 650 | 650 | 620 | 620 | 24,000 | 3,100 |
| 1995-11-10 | 626 | 655 | 625 | 626 | 51,000 | 3,130 |
| 1995-11-09 | 630 | 630 | 610 | 620 | 35,000 | 3,100 |
| 1995-11-08 | 616 | 629 | 606 | 611 | 55,000 | 3,055 |
| 1995-11-07 | 565 | 589 | 549 | 586 | 71,000 | 2,930 |
| 1995-11-06 | 564 | 565 | 550 | 565 | 16,000 | 2,825 |
| 1995-11-02 | 575 | 575 | 561 | 565 | 20,000 | 2,825 |
| 1995-11-01 | 590 | 590 | 570 | 570 | 18,000 | 2,850 |
| 1995-10-31 | 580 | 580 | 580 | 580 | 40,000 | 2,900 |
| 1995-10-30 | 580 | 580 | 570 | 570 | 4,000 | 2,850 |
| 1995-10-27 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 1995-10-26 | 577 | 592 | 576 | 580 | 20,000 | 2,900 |
| 1995-10-25 | 576 | 577 | 576 | 576 | 8,000 | 2,880 |
| 1995-10-24 | 580 | 580 | 566 | 566 | 22,000 | 2,830 |
| 1995-10-23 | 610 | 610 | 600 | 600 | 6,000 | 3,000 |
| 1995-10-20 | 616 | 616 | 611 | 611 | 15,000 | 3,055 |
| 1995-10-19 | 614 | 620 | 600 | 612 | 15,000 | 3,060 |
| 1995-10-18 | 639 | 639 | 612 | 612 | 20,000 | 3,060 |
| 1995-10-17 | 611 | 630 | 611 | 630 | 26,000 | 3,150 |
| 1995-10-16 | 605 | 610 | 601 | 610 | 14,000 | 3,050 |
| 1995-10-13 | 591 | 600 | 591 | 600 | 10,000 | 3,000 |
| 1995-10-12 | 592 | 592 | 590 | 590 | 7,000 | 2,950 |
| 1995-10-11 | 596 | 596 | 592 | 592 | 4,000 | 2,960 |
| 1995-10-09 | 595 | 601 | 595 | 595 | 8,000 | 2,975 |
| 1995-10-06 | 600 | 601 | 590 | 591 | 16,000 | 2,955 |
| 1995-10-05 | 605 | 607 | 600 | 607 | 14,000 | 3,035 |
| 1995-10-04 | 605 | 619 | 605 | 612 | 21,000 | 3,060 |
| 1995-10-03 | 621 | 621 | 600 | 600 | 9,000 | 3,000 |
| 1995-10-02 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1995-09-29 | 620 | 625 | 615 | 617 | 17,000 | 3,085 |
| 1995-09-28 | 611 | 615 | 611 | 615 | 11,000 | 3,075 |
| 1995-09-27 | 610 | 620 | 610 | 610 | 9,000 | 3,050 |
| 1995-09-26 | 635 | 635 | 600 | 600 | 22,000 | 3,000 |
| 1995-09-25 | 625 | 640 | 619 | 640 | 24,000 | 3,200 |
| 1995-09-22 | 617 | 620 | 600 | 620 | 22,000 | 3,100 |
| 1995-09-21 | 619 | 619 | 616 | 617 | 7,000 | 3,085 |
| 1995-09-20 | 624 | 624 | 619 | 619 | 4,000 | 3,095 |
| 1995-09-19 | 625 | 625 | 618 | 618 | 32,000 | 3,090 |
| 1995-09-18 | 625 | 626 | 621 | 625 | 12,000 | 3,125 |
| 1995-09-14 | 630 | 630 | 620 | 621 | 4,000 | 3,105 |
| 1995-09-13 | 638 | 638 | 630 | 630 | 6,000 | 3,150 |
| 1995-09-12 | 613 | 638 | 613 | 620 | 30,000 | 3,100 |
| 1995-09-11 | 630 | 630 | 611 | 612 | 34,000 | 3,060 |
| 1995-09-07 | 640 | 642 | 623 | 623 | 15,000 | 3,115 |
| 1995-09-06 | 650 | 655 | 630 | 630 | 27,000 | 3,150 |
| 1995-09-05 | 669 | 672 | 669 | 670 | 19,000 | 3,350 |
| 1995-09-04 | 720 | 721 | 671 | 671 | 34,000 | 3,355 |
| 1995-09-01 | 745 | 755 | 710 | 720 | 70,000 | 3,600 |
| 1995-08-31 | 730 | 760 | 730 | 736 | 391,000 | 3,680 |
| 1995-08-30 | 700 | 739 | 695 | 710 | 260,000 | 3,550 |
| 1995-08-29 | 705 | 710 | 690 | 690 | 120,000 | 3,450 |
| 1995-08-28 | 690 | 705 | 679 | 705 | 77,000 | 3,525 |
| 1995-08-25 | 669 | 680 | 665 | 680 | 108,000 | 3,400 |
| 1995-08-24 | 625 | 649 | 625 | 649 | 54,000 | 3,245 |
| 1995-08-23 | 636 | 645 | 620 | 628 | 26,000 | 3,140 |
| 1995-08-22 | 620 | 620 | 606 | 606 | 50,000 | 3,030 |
| 1995-08-21 | 606 | 606 | 600 | 606 | 14,000 | 3,030 |
| 1995-08-18 | 610 | 610 | 606 | 606 | 10,000 | 3,030 |
| 1995-08-17 | 610 | 620 | 610 | 611 | 26,000 | 3,055 |
| 1995-08-16 | 605 | 625 | 605 | 610 | 20,000 | 3,050 |
| 1995-08-15 | 605 | 606 | 585 | 585 | 9,000 | 2,925 |
| 1995-08-14 | 610 | 610 | 600 | 600 | 6,000 | 3,000 |
| 1995-08-11 | 595 | 600 | 595 | 600 | 10,000 | 3,000 |
| 1995-08-10 | 605 | 605 | 595 | 595 | 7,000 | 2,975 |
| 1995-08-09 | 600 | 615 | 600 | 615 | 9,000 | 3,075 |
| 1995-08-08 | 601 | 601 | 600 | 600 | 13,000 | 3,000 |
| 1995-08-07 | 610 | 610 | 600 | 600 | 10,000 | 3,000 |
| 1995-08-04 | 610 | 611 | 610 | 611 | 5,000 | 3,055 |
| 1995-08-03 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
| 1995-08-02 | 629 | 629 | 610 | 610 | 3,000 | 3,050 |
| 1995-08-01 | 610 | 610 | 601 | 601 | 10,000 | 3,005 |
| 1995-07-31 | 610 | 610 | 610 | 610 | 19,000 | 3,050 |
| 1995-07-28 | 630 | 641 | 630 | 630 | 11,000 | 3,150 |
| 1995-07-27 | 620 | 620 | 610 | 610 | 3,000 | 3,050 |
| 1995-07-26 | 601 | 601 | 600 | 600 | 12,000 | 3,000 |
| 1995-07-25 | 611 | 611 | 600 | 600 | 11,000 | 3,000 |
| 1995-07-24 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1995-07-21 | 620 | 630 | 600 | 601 | 21,000 | 3,005 |
| 1995-07-20 | 621 | 622 | 620 | 620 | 12,000 | 3,100 |
| 1995-07-19 | 680 | 680 | 651 | 651 | 31,000 | 3,255 |
| 1995-07-18 | 680 | 690 | 665 | 667 | 108,000 | 3,335 |
| 1995-07-17 | 582 | 640 | 580 | 640 | 26,000 | 3,200 |
| 1995-07-14 | 571 | 582 | 571 | 580 | 13,000 | 2,900 |
| 1995-07-13 | 580 | 590 | 570 | 570 | 8,000 | 2,850 |
| 1995-07-12 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1995-07-11 | 570 | 570 | 550 | 570 | 15,000 | 2,850 |
| 1995-07-10 | 570 | 585 | 570 | 575 | 15,000 | 2,875 |
| 1995-07-07 | 525 | 550 | 525 | 550 | 13,000 | 2,750 |
| 1995-07-06 | 513 | 520 | 513 | 520 | 2,000 | 2,600 |
| 1995-07-05 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 1995-07-04 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1995-07-03 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1995-06-30 | 530 | 530 | 520 | 520 | 3,000 | 2,600 |
| 1995-06-29 | 530 | 530 | 520 | 520 | 10,000 | 2,600 |
| 1995-06-28 | 518 | 529 | 506 | 520 | 9,000 | 2,600 |
| 1995-06-27 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 1995-06-26 | 527 | 527 | 527 | 527 | 4,000 | 2,635 |
| 1995-06-23 | 510 | 510 | 507 | 507 | 3,000 | 2,535 |
| 1995-06-22 | 520 | 520 | 510 | 520 | 13,000 | 2,600 |
| 1995-06-21 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1995-06-20 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1995-06-19 | 520 | 520 | 520 | 520 | 7,000 | 2,600 |
| 1995-06-16 | 501 | 520 | 500 | 520 | 17,000 | 2,600 |
| 1995-06-15 | 510 | 510 | 501 | 501 | 9,000 | 2,505 |
| 1995-06-14 | 510 | 510 | 510 | 510 | 10,000 | 2,550 |
| 1995-06-13 | 550 | 550 | 540 | 540 | 8,000 | 2,700 |
| 1995-06-12 | 550 | 555 | 550 | 550 | 22,000 | 2,750 |
| 1995-06-09 | 560 | 560 | 558 | 558 | 7,000 | 2,790 |
| 1995-06-08 | 555 | 560 | 555 | 560 | 11,000 | 2,800 |
| 1995-06-07 | 560 | 561 | 552 | 552 | 6,000 | 2,760 |
| 1995-06-06 | 594 | 594 | 560 | 560 | 4,000 | 2,800 |
| 1995-06-05 | 590 | 600 | 590 | 600 | 7,000 | 3,000 |
| 1995-06-02 | 572 | 590 | 572 | 590 | 6,000 | 2,950 |
| 1995-06-01 | 559 | 560 | 550 | 552 | 45,000 | 2,760 |
| 1995-05-31 | 585 | 589 | 550 | 550 | 19,000 | 2,750 |
| 1995-05-30 | 610 | 610 | 585 | 585 | 24,000 | 2,925 |
| 1995-05-29 | 622 | 622 | 600 | 600 | 8,000 | 3,000 |
| 1995-05-25 | 632 | 632 | 632 | 632 | 8,000 | 3,160 |
| 1995-05-24 | 587 | 592 | 587 | 592 | 4,000 | 2,960 |
| 1995-05-23 | 585 | 586 | 585 | 586 | 20,000 | 2,930 |
| 1995-05-22 | 640 | 640 | 620 | 620 | 3,000 | 3,100 |
| 1995-05-19 | 626 | 644 | 625 | 644 | 9,000 | 3,220 |
| 1995-05-18 | 626 | 626 | 625 | 625 | 4,000 | 3,125 |
| 1995-05-17 | 641 | 641 | 625 | 625 | 8,000 | 3,125 |
| 1995-05-16 | 652 | 652 | 652 | 652 | 1,000 | 3,260 |
| 1995-05-15 | 652 | 652 | 652 | 652 | 4,000 | 3,260 |
| 1995-05-12 | 663 | 663 | 661 | 662 | 11,000 | 3,310 |
| 1995-05-11 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1995-05-10 | 690 | 690 | 670 | 670 | 13,000 | 3,350 |
| 1995-05-09 | 663 | 700 | 663 | 672 | 41,000 | 3,360 |
| 1995-05-08 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 1995-05-02 | 651 | 651 | 646 | 646 | 8,000 | 3,230 |
| 1995-05-01 | 641 | 642 | 641 | 641 | 10,000 | 3,205 |
| 1995-04-28 | 645 | 648 | 645 | 647 | 4,000 | 3,235 |
| 1995-04-27 | 660 | 660 | 641 | 641 | 19,000 | 3,205 |
| 1995-04-26 | 670 | 670 | 660 | 660 | 18,000 | 3,300 |
| 1995-04-25 | 687 | 688 | 680 | 680 | 8,000 | 3,400 |
| 1995-04-24 | 687 | 687 | 670 | 670 | 5,000 | 3,350 |
| 1995-04-21 | 656 | 678 | 656 | 667 | 18,000 | 3,335 |
| 1995-04-20 | 650 | 651 | 640 | 646 | 14,000 | 3,230 |
| 1995-04-19 | 650 | 650 | 649 | 650 | 11,000 | 3,250 |
| 1995-04-18 | 651 | 651 | 650 | 650 | 4,000 | 3,250 |
| 1995-04-17 | 650 | 650 | 650 | 650 | 7,000 | 3,250 |
| 1995-04-14 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1995-04-13 | 678 | 678 | 660 | 660 | 5,000 | 3,300 |
| 1995-04-12 | 682 | 689 | 660 | 688 | 11,000 | 3,440 |
| 1995-04-11 | 671 | 682 | 671 | 682 | 14,000 | 3,410 |
| 1995-04-10 | 670 | 670 | 661 | 661 | 8,000 | 3,305 |
| 1995-04-07 | 662 | 670 | 662 | 662 | 3,000 | 3,310 |
| 1995-04-06 | 681 | 681 | 679 | 680 | 16,000 | 3,400 |
| 1995-04-05 | 690 | 690 | 671 | 671 | 11,000 | 3,355 |
| 1995-04-04 | 680 | 680 | 675 | 680 | 13,000 | 3,400 |
| 1995-04-03 | 690 | 690 | 680 | 680 | 8,000 | 3,400 |
| 1995-03-31 | 710 | 720 | 700 | 700 | 10,000 | 3,500 |
| 1995-03-30 | 700 | 700 | 695 | 700 | 9,000 | 3,500 |
| 1995-03-29 | 710 | 710 | 695 | 695 | 21,000 | 3,475 |
| 1995-03-28 | 674 | 735 | 674 | 730 | 47,000 | 3,650 |
| 1995-03-27 | 615 | 660 | 615 | 660 | 46,000 | 3,300 |
| 1995-03-24 | 601 | 606 | 570 | 605 | 49,000 | 3,025 |
| 1995-03-23 | 670 | 670 | 625 | 625 | 33,000 | 3,125 |
| 1995-03-22 | 679 | 680 | 660 | 660 | 23,000 | 3,300 |
| 1995-03-20 | 681 | 682 | 675 | 680 | 20,000 | 3,400 |
| 1995-03-17 | 770 | 770 | 729 | 730 | 16,000 | 3,650 |
| 1995-03-16 | 790 | 790 | 760 | 770 | 14,000 | 3,850 |
| 1995-03-15 | 797 | 797 | 785 | 790 | 5,000 | 3,950 |
| 1995-03-14 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1995-03-13 | 830 | 830 | 810 | 810 | 21,000 | 4,050 |
| 1995-03-10 | 830 | 830 | 825 | 825 | 9,000 | 4,125 |
| 1995-03-09 | 840 | 840 | 827 | 830 | 21,000 | 4,150 |
| 1995-03-08 | 840 | 840 | 840 | 840 | 10,000 | 4,200 |
| 1995-03-07 | 840 | 850 | 840 | 850 | 24,000 | 4,250 |
| 1995-03-06 | 840 | 850 | 840 | 840 | 9,000 | 4,200 |
| 1995-03-03 | 830 | 845 | 830 | 841 | 17,000 | 4,205 |
| 1995-03-02 | 805 | 830 | 805 | 830 | 14,000 | 4,150 |
| 1995-03-01 | 805 | 805 | 802 | 805 | 9,000 | 4,025 |
| 1995-02-28 | 810 | 820 | 802 | 802 | 22,000 | 4,010 |
| 1995-02-27 | 829 | 829 | 802 | 802 | 6,000 | 4,010 |
| 1995-02-24 | 834 | 834 | 830 | 831 | 7,000 | 4,155 |
| 1995-02-23 | 838 | 840 | 831 | 834 | 9,000 | 4,170 |
| 1995-02-22 | 836 | 851 | 836 | 838 | 9,000 | 4,190 |
| 1995-02-21 | 845 | 846 | 830 | 830 | 16,000 | 4,150 |
| 1995-02-20 | 851 | 851 | 845 | 845 | 24,000 | 4,225 |
| 1995-02-17 | 850 | 860 | 850 | 851 | 16,000 | 4,255 |
| 1995-02-16 | 860 | 860 | 851 | 851 | 9,000 | 4,255 |
| 1995-02-15 | 870 | 870 | 860 | 860 | 7,000 | 4,300 |
| 1995-02-14 | 885 | 885 | 875 | 875 | 10,000 | 4,375 |
| 1995-02-13 | 880 | 880 | 870 | 880 | 17,000 | 4,400 |
| 1995-02-10 | 885 | 890 | 870 | 880 | 18,000 | 4,400 |
| 1995-02-09 | 871 | 885 | 870 | 885 | 25,000 | 4,425 |
| 1995-02-08 | 885 | 890 | 865 | 865 | 19,000 | 4,325 |
| 1995-02-07 | 875 | 890 | 875 | 875 | 46,000 | 4,375 |
| 1995-02-06 | 880 | 880 | 865 | 865 | 17,000 | 4,325 |
| 1995-02-03 | 881 | 900 | 869 | 880 | 22,000 | 4,400 |
| 1995-02-02 | 853 | 885 | 845 | 880 | 15,000 | 4,400 |
| 1995-02-01 | 839 | 845 | 839 | 843 | 64,000 | 4,215 |
| 1995-01-31 | 882 | 905 | 880 | 900 | 28,000 | 4,500 |
| 1995-01-30 | 930 | 930 | 875 | 880 | 35,000 | 4,400 |
| 1995-01-27 | 970 | 970 | 940 | 940 | 18,000 | 4,700 |
| 1995-01-26 | 984 | 984 | 950 | 960 | 28,000 | 4,800 |
| 1995-01-25 | 975 | 985 | 965 | 965 | 59,000 | 4,825 |
| 1995-01-24 | 901 | 974 | 901 | 965 | 44,000 | 4,825 |
| 1995-01-23 | 986 | 986 | 911 | 911 | 33,000 | 4,555 |
| 1995-01-20 | 1,020 | 1,020 | 971 | 980 | 69,000 | 4,900 |
| 1995-01-19 | 1,040 | 1,050 | 1,000 | 1,020 | 53,000 | 5,100 |
| 1995-01-18 | 1,100 | 1,120 | 1,080 | 1,100 | 46,000 | 5,500 |
| 1995-01-17 | 1,130 | 1,160 | 1,100 | 1,120 | 293,000 | 5,600 |
| 1995-01-13 | 1,100 | 1,120 | 1,090 | 1,110 | 178,000 | 5,550 |
| 1995-01-12 | 1,110 | 1,150 | 1,110 | 1,110 | 601,000 | 5,550 |
| 1995-01-11 | 1,020 | 1,120 | 1,010 | 1,080 | 616,000 | 5,400 |
| 1995-01-10 | 950 | 1,020 | 950 | 1,000 | 150,000 | 5,000 |
| 1995-01-09 | 955 | 955 | 945 | 950 | 13,000 | 4,750 |
| 1995-01-06 | 946 | 950 | 945 | 945 | 28,000 | 4,725 |
| 1995-01-05 | 995 | 1,000 | 980 | 980 | 48,000 | 4,900 |
| 1995-01-04 | 1,020 | 1,020 | 980 | 990 | 22,000 | 4,950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
