2892 日本食品化工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 1997-12-29 | 246 | 246 | 241 | 242 | 7,000 | 1,210 |
| 1997-12-26 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 1997-12-25 | 255 | 255 | 240 | 240 | 5,000 | 1,200 |
| 1997-12-24 | 239 | 240 | 239 | 240 | 9,000 | 1,200 |
| 1997-12-22 | 240 | 240 | 240 | 240 | 20,000 | 1,200 |
| 1997-12-19 | 250 | 250 | 240 | 240 | 20,000 | 1,200 |
| 1997-12-18 | 257 | 257 | 255 | 255 | 3,000 | 1,275 |
| 1997-12-17 | 242 | 247 | 242 | 246 | 9,000 | 1,230 |
| 1997-12-16 | 247 | 247 | 242 | 242 | 9,000 | 1,210 |
| 1997-12-12 | 255 | 255 | 240 | 240 | 13,000 | 1,200 |
| 1997-12-11 | 241 | 241 | 240 | 240 | 4,000 | 1,200 |
| 1997-12-10 | 246 | 246 | 241 | 241 | 7,000 | 1,205 |
| 1997-12-09 | 246 | 246 | 240 | 246 | 48,000 | 1,230 |
| 1997-12-08 | 247 | 248 | 246 | 246 | 15,000 | 1,230 |
| 1997-12-05 | 270 | 270 | 246 | 246 | 10,000 | 1,230 |
| 1997-12-04 | 275 | 275 | 275 | 275 | 11,000 | 1,375 |
| 1997-12-03 | 276 | 276 | 275 | 275 | 5,000 | 1,375 |
| 1997-12-02 | 286 | 286 | 280 | 280 | 3,000 | 1,400 |
| 1997-12-01 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1997-11-28 | 275 | 275 | 275 | 275 | 16,000 | 1,375 |
| 1997-11-27 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 1997-11-25 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 1997-11-21 | 272 | 275 | 270 | 270 | 15,000 | 1,350 |
| 1997-11-20 | 276 | 276 | 270 | 270 | 41,000 | 1,350 |
| 1997-11-19 | 280 | 280 | 275 | 275 | 8,000 | 1,375 |
| 1997-11-18 | 280 | 280 | 278 | 278 | 36,000 | 1,390 |
| 1997-11-14 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 1997-11-13 | 289 | 289 | 271 | 271 | 7,000 | 1,355 |
| 1997-11-12 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1997-11-10 | 292 | 300 | 292 | 300 | 5,000 | 1,500 |
| 1997-11-06 | 293 | 300 | 293 | 300 | 10,000 | 1,500 |
| 1997-11-05 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 1997-10-31 | 295 | 295 | 292 | 292 | 4,000 | 1,460 |
| 1997-10-30 | 299 | 299 | 298 | 298 | 5,000 | 1,490 |
| 1997-10-29 | 300 | 300 | 292 | 292 | 2,000 | 1,460 |
| 1997-10-28 | 308 | 308 | 308 | 308 | 7,000 | 1,540 |
| 1997-10-27 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1997-10-24 | 315 | 320 | 315 | 320 | 2,000 | 1,600 |
| 1997-10-23 | 320 | 320 | 315 | 315 | 6,000 | 1,575 |
| 1997-10-21 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1997-10-20 | 300 | 301 | 300 | 301 | 3,000 | 1,505 |
| 1997-10-16 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1997-10-15 | 286 | 287 | 286 | 287 | 3,000 | 1,435 |
| 1997-10-14 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1997-10-13 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1997-10-09 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 1997-10-07 | 285 | 290 | 280 | 290 | 16,000 | 1,450 |
| 1997-10-06 | 285 | 285 | 280 | 280 | 2,000 | 1,400 |
| 1997-10-03 | 287 | 287 | 285 | 285 | 5,000 | 1,425 |
| 1997-10-02 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 1997-10-01 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 1997-09-30 | 300 | 300 | 290 | 290 | 28,000 | 1,450 |
| 1997-09-29 | 320 | 320 | 300 | 300 | 14,000 | 1,500 |
| 1997-09-26 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1997-09-25 | 329 | 329 | 320 | 325 | 5,000 | 1,625 |
| 1997-09-24 | 324 | 324 | 321 | 321 | 6,000 | 1,605 |
| 1997-09-22 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 1997-09-19 | 324 | 324 | 324 | 324 | 4,000 | 1,620 |
| 1997-09-18 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 1997-09-17 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 1997-09-12 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
| 1997-09-11 | 321 | 321 | 321 | 321 | 6,000 | 1,605 |
| 1997-09-10 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 1997-09-09 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1997-09-08 | 340 | 350 | 340 | 350 | 4,000 | 1,750 |
| 1997-09-05 | 330 | 340 | 330 | 340 | 5,000 | 1,700 |
| 1997-09-04 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1997-09-03 | 321 | 324 | 321 | 324 | 9,000 | 1,620 |
| 1997-09-02 | 320 | 321 | 320 | 321 | 5,000 | 1,605 |
| 1997-09-01 | 329 | 329 | 328 | 328 | 12,000 | 1,640 |
| 1997-08-29 | 330 | 330 | 325 | 325 | 2,000 | 1,625 |
| 1997-08-28 | 330 | 330 | 330 | 330 | 12,000 | 1,650 |
| 1997-08-27 | 334 | 334 | 330 | 330 | 13,000 | 1,650 |
| 1997-08-26 | 340 | 343 | 330 | 330 | 6,000 | 1,650 |
| 1997-08-25 | 343 | 343 | 340 | 340 | 12,000 | 1,700 |
| 1997-08-22 | 365 | 365 | 340 | 340 | 74,000 | 1,700 |
| 1997-08-21 | 365 | 365 | 356 | 356 | 3,000 | 1,780 |
| 1997-08-20 | 370 | 370 | 365 | 365 | 2,000 | 1,825 |
| 1997-08-19 | 365 | 370 | 365 | 370 | 5,000 | 1,850 |
| 1997-08-18 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 1997-08-15 | 362 | 365 | 362 | 365 | 3,000 | 1,825 |
| 1997-08-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1997-08-12 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 1997-08-11 | 355 | 355 | 350 | 350 | 5,000 | 1,750 |
| 1997-08-08 | 369 | 369 | 355 | 355 | 7,000 | 1,775 |
| 1997-08-07 | 370 | 370 | 369 | 369 | 5,000 | 1,845 |
| 1997-08-06 | 371 | 371 | 370 | 370 | 11,000 | 1,850 |
| 1997-08-05 | 383 | 383 | 371 | 371 | 4,000 | 1,855 |
| 1997-08-04 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
| 1997-07-31 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1997-07-30 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 1997-07-29 | 400 | 400 | 400 | 400 | 17,000 | 2,000 |
| 1997-07-28 | 401 | 401 | 400 | 400 | 4,000 | 2,000 |
| 1997-07-25 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1997-07-24 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1997-07-23 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-07-18 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1997-07-17 | 401 | 415 | 401 | 415 | 4,000 | 2,075 |
| 1997-07-15 | 402 | 407 | 402 | 407 | 2,000 | 2,035 |
| 1997-07-14 | 415 | 415 | 402 | 402 | 3,000 | 2,010 |
| 1997-07-11 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 1997-07-09 | 425 | 430 | 415 | 415 | 7,000 | 2,075 |
| 1997-07-07 | 410 | 410 | 400 | 400 | 2,000 | 2,000 |
| 1997-07-02 | 410 | 410 | 400 | 400 | 26,000 | 2,000 |
| 1997-07-01 | 429 | 429 | 429 | 429 | 2,000 | 2,145 |
| 1997-06-27 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1997-06-26 | 420 | 423 | 420 | 423 | 3,000 | 2,115 |
| 1997-06-25 | 419 | 419 | 419 | 419 | 3,000 | 2,095 |
| 1997-06-24 | 410 | 410 | 405 | 405 | 4,000 | 2,025 |
| 1997-06-23 | 415 | 415 | 400 | 402 | 43,000 | 2,010 |
| 1997-06-20 | 435 | 435 | 420 | 420 | 4,000 | 2,100 |
| 1997-06-18 | 425 | 430 | 424 | 430 | 6,000 | 2,150 |
| 1997-06-17 | 425 | 430 | 425 | 430 | 4,000 | 2,150 |
| 1997-06-13 | 430 | 430 | 415 | 415 | 9,000 | 2,075 |
| 1997-06-12 | 430 | 430 | 430 | 430 | 5,000 | 2,150 |
| 1997-06-11 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1997-06-10 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 1997-06-09 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-06-06 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1997-06-05 | 435 | 435 | 430 | 430 | 7,000 | 2,150 |
| 1997-06-04 | 449 | 449 | 435 | 435 | 4,000 | 2,175 |
| 1997-06-03 | 469 | 469 | 450 | 450 | 5,000 | 2,250 |
| 1997-06-02 | 475 | 480 | 470 | 470 | 19,000 | 2,350 |
| 1997-05-30 | 458 | 475 | 458 | 475 | 21,000 | 2,375 |
| 1997-05-29 | 438 | 460 | 438 | 460 | 26,000 | 2,300 |
| 1997-05-28 | 449 | 454 | 449 | 450 | 7,000 | 2,250 |
| 1997-05-27 | 460 | 460 | 448 | 455 | 56,000 | 2,275 |
| 1997-05-26 | 405 | 410 | 405 | 410 | 9,000 | 2,050 |
| 1997-05-23 | 405 | 407 | 400 | 400 | 37,000 | 2,000 |
| 1997-05-22 | 384 | 407 | 384 | 405 | 31,000 | 2,025 |
| 1997-05-21 | 360 | 370 | 360 | 370 | 7,000 | 1,850 |
| 1997-05-20 | 358 | 358 | 358 | 358 | 5,000 | 1,790 |
| 1997-05-19 | 356 | 357 | 352 | 357 | 7,000 | 1,785 |
| 1997-05-16 | 348 | 357 | 348 | 357 | 11,000 | 1,785 |
| 1997-05-15 | 347 | 348 | 340 | 342 | 20,000 | 1,710 |
| 1997-05-14 | 350 | 357 | 350 | 357 | 9,000 | 1,785 |
| 1997-05-13 | 340 | 354 | 340 | 354 | 6,000 | 1,770 |
| 1997-05-12 | 341 | 341 | 340 | 340 | 2,000 | 1,700 |
| 1997-05-09 | 341 | 341 | 340 | 340 | 3,000 | 1,700 |
| 1997-05-08 | 360 | 360 | 355 | 359 | 6,000 | 1,795 |
| 1997-05-07 | 355 | 355 | 350 | 350 | 23,000 | 1,750 |
| 1997-05-06 | 356 | 360 | 356 | 357 | 10,000 | 1,785 |
| 1997-05-02 | 360 | 360 | 357 | 357 | 5,000 | 1,785 |
| 1997-05-01 | 356 | 356 | 356 | 356 | 3,000 | 1,780 |
| 1997-04-30 | 357 | 357 | 355 | 355 | 13,000 | 1,775 |
| 1997-04-25 | 356 | 356 | 356 | 356 | 8,000 | 1,780 |
| 1997-04-24 | 349 | 349 | 349 | 349 | 6,000 | 1,745 |
| 1997-04-23 | 375 | 381 | 370 | 370 | 34,000 | 1,850 |
| 1997-04-22 | 381 | 381 | 380 | 380 | 11,000 | 1,900 |
| 1997-04-21 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1997-04-18 | 331 | 340 | 325 | 340 | 12,000 | 1,700 |
| 1997-04-17 | 314 | 325 | 314 | 320 | 11,000 | 1,600 |
| 1997-04-16 | 281 | 304 | 281 | 304 | 12,000 | 1,520 |
| 1997-04-15 | 277 | 280 | 275 | 280 | 10,000 | 1,400 |
| 1997-04-14 | 272 | 272 | 271 | 272 | 5,000 | 1,360 |
| 1997-04-11 | 290 | 290 | 262 | 262 | 24,000 | 1,310 |
| 1997-04-10 | 300 | 300 | 295 | 295 | 15,000 | 1,475 |
| 1997-04-09 | 330 | 330 | 317 | 317 | 10,000 | 1,585 |
| 1997-04-08 | 340 | 340 | 340 | 340 | 12,000 | 1,700 |
| 1997-04-07 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1997-04-04 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 1997-04-03 | 372 | 385 | 370 | 385 | 14,000 | 1,925 |
| 1997-04-02 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 1997-03-28 | 379 | 379 | 372 | 372 | 8,000 | 1,860 |
| 1997-03-27 | 390 | 390 | 380 | 380 | 4,000 | 1,900 |
| 1997-03-26 | 370 | 373 | 370 | 373 | 16,000 | 1,865 |
| 1997-03-25 | 390 | 390 | 389 | 389 | 8,000 | 1,945 |
| 1997-03-24 | 372 | 388 | 372 | 388 | 3,000 | 1,940 |
| 1997-03-21 | 388 | 388 | 388 | 388 | 3,000 | 1,940 |
| 1997-03-19 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 1997-03-18 | 390 | 390 | 374 | 374 | 4,000 | 1,870 |
| 1997-03-17 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 1997-03-14 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 1997-03-13 | 372 | 375 | 372 | 372 | 16,000 | 1,860 |
| 1997-03-12 | 390 | 390 | 370 | 370 | 9,000 | 1,850 |
| 1997-03-11 | 390 | 390 | 388 | 388 | 14,000 | 1,940 |
| 1997-03-07 | 392 | 395 | 392 | 392 | 7,000 | 1,960 |
| 1997-03-06 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
| 1997-03-05 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-03-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-03-03 | 395 | 401 | 395 | 401 | 4,000 | 2,005 |
| 1997-02-28 | 401 | 401 | 395 | 395 | 14,000 | 1,975 |
| 1997-02-27 | 410 | 410 | 400 | 400 | 5,000 | 2,000 |
| 1997-02-26 | 390 | 395 | 390 | 395 | 15,000 | 1,975 |
| 1997-02-25 | 390 | 390 | 390 | 390 | 25,000 | 1,950 |
| 1997-02-24 | 390 | 395 | 390 | 390 | 22,000 | 1,950 |
| 1997-02-21 | 395 | 395 | 390 | 390 | 67,000 | 1,950 |
| 1997-02-20 | 414 | 415 | 390 | 390 | 115,000 | 1,950 |
| 1997-02-19 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-02-18 | 414 | 415 | 414 | 415 | 2,000 | 2,075 |
| 1997-02-17 | 410 | 414 | 410 | 414 | 9,000 | 2,070 |
| 1997-02-14 | 415 | 415 | 410 | 410 | 5,000 | 2,050 |
| 1997-02-13 | 415 | 415 | 410 | 410 | 9,000 | 2,050 |
| 1997-02-12 | 419 | 420 | 410 | 410 | 10,000 | 2,050 |
| 1997-02-10 | 421 | 421 | 420 | 420 | 6,000 | 2,100 |
| 1997-02-07 | 423 | 423 | 422 | 422 | 3,000 | 2,110 |
| 1997-02-06 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 1997-02-05 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
| 1997-02-04 | 417 | 418 | 417 | 418 | 3,000 | 2,090 |
| 1997-02-03 | 416 | 416 | 415 | 415 | 8,000 | 2,075 |
| 1997-01-31 | 417 | 417 | 415 | 415 | 5,000 | 2,075 |
| 1997-01-30 | 416 | 416 | 415 | 415 | 5,000 | 2,075 |
| 1997-01-28 | 415 | 415 | 415 | 415 | 5,000 | 2,075 |
| 1997-01-27 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1997-01-24 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 1997-01-23 | 445 | 446 | 445 | 446 | 2,000 | 2,230 |
| 1997-01-22 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 1997-01-21 | 446 | 446 | 445 | 445 | 3,000 | 2,225 |
| 1997-01-20 | 445 | 445 | 445 | 445 | 8,000 | 2,225 |
| 1997-01-17 | 446 | 446 | 446 | 446 | 3,000 | 2,230 |
| 1997-01-16 | 441 | 441 | 441 | 441 | 2,000 | 2,205 |
| 1997-01-14 | 416 | 426 | 416 | 426 | 4,000 | 2,130 |
| 1997-01-13 | 410 | 410 | 409 | 409 | 3,000 | 2,045 |
| 1997-01-10 | 440 | 440 | 430 | 430 | 11,000 | 2,150 |
| 1997-01-09 | 451 | 451 | 450 | 450 | 14,000 | 2,250 |
| 1997-01-08 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1997-01-07 | 475 | 475 | 475 | 475 | 5,000 | 2,375 |
| 1997-01-06 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
