2892 日本食品化工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 462 | 470 | 462 | 465 | 10,000 | 2,325 |
| 1996-12-27 | 475 | 475 | 472 | 472 | 5,000 | 2,360 |
| 1996-12-26 | 485 | 485 | 475 | 475 | 3,000 | 2,375 |
| 1996-12-25 | 481 | 485 | 481 | 485 | 7,000 | 2,425 |
| 1996-12-24 | 486 | 490 | 460 | 460 | 13,000 | 2,300 |
| 1996-12-20 | 485 | 486 | 485 | 486 | 4,000 | 2,430 |
| 1996-12-19 | 480 | 485 | 480 | 485 | 23,000 | 2,425 |
| 1996-12-18 | 502 | 502 | 490 | 490 | 16,000 | 2,450 |
| 1996-12-17 | 511 | 511 | 500 | 500 | 20,000 | 2,500 |
| 1996-12-16 | 501 | 501 | 501 | 501 | 6,000 | 2,505 |
| 1996-12-13 | 501 | 505 | 500 | 505 | 18,000 | 2,525 |
| 1996-12-12 | 510 | 510 | 500 | 501 | 38,000 | 2,505 |
| 1996-12-11 | 510 | 510 | 500 | 500 | 30,000 | 2,500 |
| 1996-12-10 | 511 | 511 | 510 | 510 | 12,000 | 2,550 |
| 1996-12-09 | 520 | 525 | 512 | 525 | 6,000 | 2,625 |
| 1996-12-06 | 520 | 520 | 510 | 510 | 20,000 | 2,550 |
| 1996-12-05 | 528 | 528 | 520 | 521 | 6,000 | 2,605 |
| 1996-12-04 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 1996-12-03 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 1996-12-02 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1996-11-29 | 530 | 535 | 530 | 535 | 16,000 | 2,675 |
| 1996-11-28 | 540 | 540 | 538 | 538 | 5,000 | 2,690 |
| 1996-11-27 | 540 | 540 | 540 | 540 | 54,000 | 2,700 |
| 1996-11-25 | 555 | 555 | 550 | 550 | 18,000 | 2,750 |
| 1996-11-22 | 551 | 555 | 551 | 555 | 6,000 | 2,775 |
| 1996-11-20 | 554 | 554 | 550 | 550 | 22,000 | 2,750 |
| 1996-11-19 | 555 | 555 | 554 | 554 | 10,000 | 2,770 |
| 1996-11-18 | 554 | 554 | 554 | 554 | 3,000 | 2,770 |
| 1996-11-15 | 556 | 570 | 553 | 553 | 70,000 | 2,765 |
| 1996-11-14 | 559 | 559 | 555 | 555 | 15,000 | 2,775 |
| 1996-11-13 | 561 | 562 | 560 | 560 | 8,000 | 2,800 |
| 1996-11-12 | 570 | 570 | 560 | 560 | 13,000 | 2,800 |
| 1996-11-11 | 565 | 565 | 560 | 560 | 19,000 | 2,800 |
| 1996-11-08 | 566 | 566 | 562 | 562 | 33,000 | 2,810 |
| 1996-11-07 | 565 | 580 | 565 | 565 | 6,000 | 2,825 |
| 1996-11-06 | 554 | 560 | 554 | 560 | 10,000 | 2,800 |
| 1996-11-05 | 560 | 560 | 551 | 551 | 14,000 | 2,755 |
| 1996-11-01 | 571 | 571 | 565 | 565 | 6,000 | 2,825 |
| 1996-10-31 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 1996-10-30 | 571 | 573 | 571 | 573 | 11,000 | 2,865 |
| 1996-10-29 | 573 | 573 | 570 | 570 | 5,000 | 2,850 |
| 1996-10-28 | 560 | 571 | 560 | 570 | 9,000 | 2,850 |
| 1996-10-25 | 580 | 580 | 570 | 570 | 18,000 | 2,850 |
| 1996-10-24 | 580 | 581 | 580 | 581 | 6,000 | 2,905 |
| 1996-10-23 | 581 | 585 | 581 | 585 | 2,000 | 2,925 |
| 1996-10-22 | 600 | 600 | 599 | 599 | 8,000 | 2,995 |
| 1996-10-21 | 600 | 601 | 600 | 600 | 3,000 | 3,000 |
| 1996-10-18 | 610 | 610 | 590 | 600 | 27,000 | 3,000 |
| 1996-10-17 | 571 | 584 | 571 | 580 | 11,000 | 2,900 |
| 1996-10-16 | 561 | 570 | 561 | 570 | 7,000 | 2,850 |
| 1996-10-15 | 559 | 560 | 555 | 560 | 19,000 | 2,800 |
| 1996-10-14 | 552 | 560 | 552 | 555 | 11,000 | 2,775 |
| 1996-10-11 | 564 | 564 | 550 | 550 | 61,000 | 2,750 |
| 1996-10-09 | 565 | 565 | 560 | 564 | 24,000 | 2,820 |
| 1996-10-08 | 575 | 575 | 565 | 565 | 17,000 | 2,825 |
| 1996-10-07 | 575 | 575 | 573 | 573 | 45,000 | 2,865 |
| 1996-10-04 | 590 | 590 | 586 | 590 | 7,000 | 2,950 |
| 1996-10-03 | 601 | 601 | 590 | 590 | 18,000 | 2,950 |
| 1996-10-02 | 602 | 602 | 602 | 602 | 8,000 | 3,010 |
| 1996-10-01 | 606 | 606 | 606 | 606 | 3,000 | 3,030 |
| 1996-09-30 | 606 | 606 | 606 | 606 | 6,000 | 3,030 |
| 1996-09-27 | 606 | 606 | 605 | 605 | 2,000 | 3,025 |
| 1996-09-26 | 603 | 610 | 603 | 608 | 9,000 | 3,040 |
| 1996-09-25 | 605 | 605 | 602 | 602 | 13,000 | 3,010 |
| 1996-09-24 | 605 | 605 | 600 | 601 | 7,000 | 3,005 |
| 1996-09-20 | 630 | 630 | 615 | 615 | 3,000 | 3,075 |
| 1996-09-19 | 608 | 608 | 605 | 605 | 3,000 | 3,025 |
| 1996-09-18 | 611 | 611 | 608 | 608 | 2,000 | 3,040 |
| 1996-09-17 | 628 | 628 | 621 | 621 | 4,000 | 3,105 |
| 1996-09-13 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 1996-09-11 | 604 | 604 | 604 | 604 | 8,000 | 3,020 |
| 1996-09-10 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1996-09-09 | 610 | 610 | 604 | 604 | 5,000 | 3,020 |
| 1996-09-06 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1996-09-05 | 620 | 620 | 610 | 610 | 2,000 | 3,050 |
| 1996-09-04 | 603 | 605 | 603 | 605 | 5,000 | 3,025 |
| 1996-09-03 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1996-09-02 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1996-08-30 | 606 | 620 | 605 | 620 | 11,000 | 3,100 |
| 1996-08-29 | 630 | 630 | 610 | 610 | 12,000 | 3,050 |
| 1996-08-28 | 639 | 639 | 630 | 630 | 4,000 | 3,150 |
| 1996-08-27 | 645 | 649 | 629 | 649 | 6,000 | 3,245 |
| 1996-08-26 | 640 | 640 | 629 | 629 | 22,000 | 3,145 |
| 1996-08-23 | 612 | 629 | 612 | 629 | 3,000 | 3,145 |
| 1996-08-22 | 640 | 640 | 606 | 606 | 17,000 | 3,030 |
| 1996-08-21 | 630 | 640 | 630 | 640 | 6,000 | 3,200 |
| 1996-08-20 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 1996-08-19 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1996-08-16 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 1996-08-15 | 610 | 622 | 601 | 601 | 9,000 | 3,005 |
| 1996-08-14 | 601 | 601 | 601 | 601 | 4,000 | 3,005 |
| 1996-08-13 | 600 | 609 | 600 | 600 | 5,000 | 3,000 |
| 1996-08-12 | 610 | 610 | 590 | 590 | 5,000 | 2,950 |
| 1996-08-09 | 609 | 609 | 598 | 600 | 17,000 | 3,000 |
| 1996-08-08 | 615 | 616 | 610 | 610 | 13,000 | 3,050 |
| 1996-08-07 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1996-08-06 | 611 | 611 | 611 | 611 | 3,000 | 3,055 |
| 1996-08-05 | 640 | 640 | 611 | 611 | 11,000 | 3,055 |
| 1996-08-02 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1996-08-01 | 630 | 635 | 630 | 630 | 8,000 | 3,150 |
| 1996-07-31 | 635 | 635 | 630 | 630 | 7,000 | 3,150 |
| 1996-07-30 | 650 | 650 | 635 | 635 | 6,000 | 3,175 |
| 1996-07-29 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 1996-07-26 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1996-07-25 | 661 | 661 | 659 | 659 | 4,000 | 3,295 |
| 1996-07-24 | 655 | 655 | 650 | 650 | 7,000 | 3,250 |
| 1996-07-23 | 653 | 653 | 653 | 653 | 5,000 | 3,265 |
| 1996-07-22 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1996-07-19 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1996-07-18 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1996-07-16 | 660 | 670 | 660 | 670 | 8,000 | 3,350 |
| 1996-07-15 | 663 | 670 | 663 | 670 | 5,000 | 3,350 |
| 1996-07-12 | 682 | 682 | 670 | 670 | 2,000 | 3,350 |
| 1996-07-11 | 670 | 670 | 661 | 661 | 6,000 | 3,305 |
| 1996-07-10 | 663 | 669 | 663 | 669 | 4,000 | 3,345 |
| 1996-07-09 | 661 | 662 | 661 | 662 | 4,000 | 3,310 |
| 1996-07-08 | 682 | 682 | 662 | 662 | 4,000 | 3,310 |
| 1996-07-05 | 662 | 670 | 662 | 662 | 6,000 | 3,310 |
| 1996-07-04 | 663 | 663 | 662 | 662 | 2,000 | 3,310 |
| 1996-07-03 | 666 | 666 | 661 | 661 | 4,000 | 3,305 |
| 1996-07-02 | 667 | 670 | 666 | 666 | 10,000 | 3,330 |
| 1996-07-01 | 660 | 660 | 660 | 660 | 7,000 | 3,300 |
| 1996-06-28 | 663 | 663 | 662 | 663 | 5,000 | 3,315 |
| 1996-06-27 | 673 | 680 | 670 | 670 | 8,000 | 3,350 |
| 1996-06-26 | 676 | 676 | 675 | 675 | 7,000 | 3,375 |
| 1996-06-25 | 680 | 680 | 680 | 680 | 7,000 | 3,400 |
| 1996-06-24 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1996-06-21 | 681 | 689 | 680 | 680 | 6,000 | 3,400 |
| 1996-06-20 | 689 | 689 | 680 | 680 | 6,000 | 3,400 |
| 1996-06-18 | 682 | 682 | 673 | 673 | 9,000 | 3,365 |
| 1996-06-17 | 708 | 708 | 708 | 708 | 4,000 | 3,540 |
| 1996-06-14 | 670 | 677 | 670 | 670 | 11,000 | 3,350 |
| 1996-06-13 | 670 | 679 | 670 | 670 | 7,000 | 3,350 |
| 1996-06-12 | 658 | 679 | 658 | 670 | 11,000 | 3,350 |
| 1996-06-11 | 660 | 667 | 651 | 651 | 13,000 | 3,255 |
| 1996-06-10 | 680 | 680 | 660 | 660 | 10,000 | 3,300 |
| 1996-06-07 | 681 | 685 | 680 | 681 | 17,000 | 3,405 |
| 1996-06-06 | 685 | 685 | 682 | 685 | 7,000 | 3,425 |
| 1996-06-05 | 682 | 682 | 681 | 681 | 9,000 | 3,405 |
| 1996-06-04 | 685 | 690 | 681 | 681 | 13,000 | 3,405 |
| 1996-06-03 | 696 | 696 | 690 | 690 | 36,000 | 3,450 |
| 1996-05-31 | 695 | 710 | 695 | 710 | 11,000 | 3,550 |
| 1996-05-30 | 690 | 710 | 690 | 695 | 9,000 | 3,475 |
| 1996-05-29 | 700 | 700 | 690 | 690 | 13,000 | 3,450 |
| 1996-05-28 | 706 | 706 | 706 | 706 | 2,000 | 3,530 |
| 1996-05-27 | 720 | 720 | 706 | 706 | 6,000 | 3,530 |
| 1996-05-24 | 695 | 695 | 694 | 694 | 5,000 | 3,470 |
| 1996-05-23 | 703 | 703 | 690 | 690 | 20,000 | 3,450 |
| 1996-05-22 | 725 | 725 | 705 | 705 | 13,000 | 3,525 |
| 1996-05-21 | 725 | 725 | 725 | 725 | 7,000 | 3,625 |
| 1996-05-20 | 730 | 735 | 725 | 725 | 9,000 | 3,625 |
| 1996-05-17 | 730 | 735 | 721 | 730 | 37,000 | 3,650 |
| 1996-05-16 | 777 | 777 | 735 | 750 | 133,000 | 3,750 |
| 1996-05-15 | 713 | 780 | 710 | 780 | 258,000 | 3,900 |
| 1996-05-14 | 683 | 710 | 683 | 683 | 28,000 | 3,415 |
| 1996-05-13 | 685 | 686 | 685 | 685 | 4,000 | 3,425 |
| 1996-05-10 | 660 | 681 | 660 | 680 | 15,000 | 3,400 |
| 1996-05-09 | 669 | 669 | 665 | 667 | 16,000 | 3,335 |
| 1996-05-08 | 687 | 688 | 679 | 679 | 9,000 | 3,395 |
| 1996-05-07 | 689 | 689 | 680 | 681 | 10,000 | 3,405 |
| 1996-05-02 | 690 | 690 | 686 | 689 | 14,000 | 3,445 |
| 1996-05-01 | 702 | 702 | 691 | 691 | 34,000 | 3,455 |
| 1996-04-30 | 700 | 702 | 697 | 702 | 21,000 | 3,510 |
| 1996-04-26 | 704 | 710 | 695 | 695 | 18,000 | 3,475 |
| 1996-04-25 | 686 | 700 | 686 | 700 | 25,000 | 3,500 |
| 1996-04-24 | 686 | 695 | 685 | 685 | 8,000 | 3,425 |
| 1996-04-23 | 695 | 698 | 686 | 686 | 15,000 | 3,430 |
| 1996-04-22 | 695 | 695 | 674 | 681 | 11,000 | 3,405 |
| 1996-04-19 | 690 | 690 | 672 | 690 | 20,000 | 3,450 |
| 1996-04-18 | 685 | 700 | 670 | 695 | 43,000 | 3,475 |
| 1996-04-17 | 730 | 730 | 699 | 705 | 46,000 | 3,525 |
| 1996-04-16 | 734 | 739 | 700 | 730 | 101,000 | 3,650 |
| 1996-04-15 | 755 | 770 | 735 | 740 | 178,000 | 3,700 |
| 1996-04-12 | 710 | 760 | 705 | 751 | 247,000 | 3,755 |
| 1996-04-11 | 660 | 700 | 660 | 700 | 119,000 | 3,500 |
| 1996-04-10 | 650 | 660 | 650 | 660 | 47,000 | 3,300 |
| 1996-04-09 | 645 | 650 | 645 | 650 | 22,000 | 3,250 |
| 1996-04-08 | 650 | 652 | 644 | 650 | 58,000 | 3,250 |
| 1996-04-05 | 626 | 644 | 625 | 644 | 94,000 | 3,220 |
| 1996-04-04 | 627 | 630 | 620 | 620 | 15,000 | 3,100 |
| 1996-04-03 | 609 | 625 | 609 | 620 | 24,000 | 3,100 |
| 1996-04-02 | 630 | 630 | 619 | 619 | 14,000 | 3,095 |
| 1996-04-01 | 620 | 636 | 620 | 631 | 28,000 | 3,155 |
| 1996-03-29 | 600 | 610 | 600 | 610 | 15,000 | 3,050 |
| 1996-03-28 | 600 | 610 | 590 | 590 | 29,000 | 2,950 |
| 1996-03-27 | 574 | 585 | 574 | 575 | 33,000 | 2,875 |
| 1996-03-26 | 563 | 575 | 563 | 570 | 21,000 | 2,850 |
| 1996-03-25 | 562 | 572 | 562 | 563 | 28,000 | 2,815 |
| 1996-03-22 | 548 | 560 | 548 | 560 | 22,000 | 2,800 |
| 1996-03-21 | 545 | 551 | 540 | 548 | 26,000 | 2,740 |
| 1996-03-19 | 555 | 555 | 545 | 545 | 7,000 | 2,725 |
| 1996-03-18 | 563 | 563 | 555 | 555 | 7,000 | 2,775 |
| 1996-03-15 | 540 | 564 | 540 | 561 | 14,000 | 2,805 |
| 1996-03-14 | 534 | 534 | 520 | 533 | 49,000 | 2,665 |
| 1996-03-13 | 537 | 538 | 520 | 530 | 131,000 | 2,650 |
| 1996-03-12 | 530 | 540 | 525 | 525 | 67,000 | 2,625 |
| 1996-03-11 | 540 | 540 | 520 | 520 | 60,000 | 2,600 |
| 1996-03-08 | 579 | 579 | 540 | 540 | 84,000 | 2,700 |
| 1996-03-07 | 581 | 581 | 580 | 580 | 9,000 | 2,900 |
| 1996-03-06 | 581 | 590 | 580 | 580 | 27,000 | 2,900 |
| 1996-03-05 | 592 | 592 | 590 | 590 | 8,000 | 2,950 |
| 1996-03-04 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1996-03-01 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1996-02-29 | 600 | 600 | 595 | 600 | 27,000 | 3,000 |
| 1996-02-28 | 611 | 611 | 610 | 610 | 5,000 | 3,050 |
| 1996-02-27 | 611 | 615 | 610 | 610 | 12,000 | 3,050 |
| 1996-02-26 | 620 | 620 | 610 | 620 | 19,000 | 3,100 |
| 1996-02-23 | 612 | 612 | 612 | 612 | 6,000 | 3,060 |
| 1996-02-22 | 624 | 624 | 611 | 611 | 4,000 | 3,055 |
| 1996-02-21 | 620 | 620 | 610 | 615 | 11,000 | 3,075 |
| 1996-02-20 | 634 | 634 | 620 | 620 | 9,000 | 3,100 |
| 1996-02-19 | 634 | 634 | 634 | 634 | 7,000 | 3,170 |
| 1996-02-16 | 630 | 635 | 629 | 635 | 18,000 | 3,175 |
| 1996-02-15 | 621 | 626 | 621 | 626 | 5,000 | 3,130 |
| 1996-02-14 | 637 | 637 | 620 | 620 | 4,000 | 3,100 |
| 1996-02-13 | 621 | 639 | 620 | 620 | 25,000 | 3,100 |
| 1996-02-09 | 619 | 619 | 616 | 619 | 19,000 | 3,095 |
| 1996-02-08 | 621 | 621 | 619 | 619 | 18,000 | 3,095 |
| 1996-02-07 | 618 | 619 | 611 | 619 | 31,000 | 3,095 |
| 1996-02-06 | 625 | 625 | 606 | 614 | 22,000 | 3,070 |
| 1996-02-05 | 625 | 628 | 615 | 615 | 21,000 | 3,075 |
| 1996-02-02 | 640 | 641 | 612 | 632 | 33,000 | 3,160 |
| 1996-02-01 | 631 | 645 | 631 | 639 | 34,000 | 3,195 |
| 1996-01-31 | 611 | 613 | 610 | 611 | 17,000 | 3,055 |
| 1996-01-30 | 611 | 620 | 610 | 610 | 15,000 | 3,050 |
| 1996-01-29 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
| 1996-01-26 | 615 | 615 | 605 | 605 | 8,000 | 3,025 |
| 1996-01-25 | 613 | 613 | 610 | 613 | 22,000 | 3,065 |
| 1996-01-24 | 613 | 613 | 613 | 613 | 5,000 | 3,065 |
| 1996-01-23 | 612 | 617 | 612 | 612 | 12,000 | 3,060 |
| 1996-01-22 | 612 | 613 | 612 | 613 | 3,000 | 3,065 |
| 1996-01-19 | 624 | 624 | 612 | 612 | 27,000 | 3,060 |
| 1996-01-18 | 636 | 640 | 627 | 627 | 20,000 | 3,135 |
| 1996-01-17 | 648 | 649 | 635 | 635 | 32,000 | 3,175 |
| 1996-01-16 | 630 | 639 | 630 | 632 | 38,000 | 3,160 |
| 1996-01-12 | 632 | 632 | 630 | 630 | 12,000 | 3,150 |
| 1996-01-11 | 639 | 639 | 631 | 631 | 20,000 | 3,155 |
| 1996-01-10 | 629 | 650 | 625 | 639 | 51,000 | 3,195 |
| 1996-01-09 | 612 | 630 | 612 | 615 | 16,000 | 3,075 |
| 1996-01-08 | 612 | 614 | 612 | 612 | 14,000 | 3,060 |
| 1996-01-05 | 638 | 638 | 612 | 612 | 5,000 | 3,060 |
| 1996-01-04 | 639 | 639 | 625 | 629 | 13,000 | 3,145 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
