2892 日本食品化工(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	330	330	330	330	4,000	1,650
1998-12-29	330	330	320	320	4,000	1,600
1998-12-28	320	320	320	320	3,000	1,600
1998-12-25	302	330	302	325	11,000	1,625
1998-12-24	311	311	301	301	5,000	1,505
1998-12-22	320	320	312	320	8,000	1,600
1998-12-21	320	320	320	320	1,000	1,600
1998-12-18	325	325	320	320	4,000	1,600
1998-12-17	325	325	325	325	18,000	1,625
1998-12-16	331	331	330	330	16,000	1,650
1998-12-15	335	335	331	331	4,000	1,655
1998-12-14	340	340	340	340	6,000	1,700
1998-12-11	340	340	340	340	3,000	1,700
1998-12-09	335	335	335	335	1,000	1,675
1998-12-08	335	344	335	335	5,000	1,675
1998-12-04	345	345	345	345	1,000	1,725
1998-12-03	355	355	350	350	3,000	1,750
1998-12-02	350	355	350	355	18,000	1,775
1998-12-01	350	350	350	350	1,000	1,750
1998-11-30	360	360	350	350	9,000	1,750
1998-11-27	360	360	340	340	7,000	1,700
1998-11-26	325	348	325	348	5,000	1,740
1998-11-25	360	360	350	350	8,000	1,750
1998-11-24	340	342	340	342	6,000	1,710
1998-11-20	340	340	333	333	3,000	1,665
1998-11-19	330	330	330	330	3,000	1,650
1998-11-18	330	330	330	330	2,000	1,650
1998-11-17	320	320	320	320	1,000	1,600
1998-11-16	320	320	320	320	3,000	1,600
1998-11-13	321	321	320	320	7,000	1,600
1998-11-12	336	341	336	341	5,000	1,705
1998-11-11	336	336	336	336	1,000	1,680
1998-11-10	342	342	342	342	5,000	1,710
1998-11-09	320	320	320	320	1,000	1,600
1998-11-06	320	320	320	320	5,000	1,600
1998-11-05	322	322	322	322	1,000	1,610
1998-11-04	316	342	316	342	4,000	1,710
1998-11-02	316	316	315	315	3,000	1,575
1998-10-30	315	315	315	315	2,000	1,575
1998-10-29	311	315	311	315	3,000	1,575
1998-10-28	316	316	311	311	2,000	1,555
1998-10-27	323	323	316	316	4,000	1,580
1998-10-26	328	328	328	328	3,000	1,640
1998-10-23	313	313	313	313	3,000	1,565
1998-10-22	332	332	312	312	12,000	1,560
1998-10-21	301	302	301	302	2,000	1,510
1998-10-20	317	317	300	300	8,000	1,500
1998-10-19	305	305	300	300	5,000	1,500
1998-10-16	300	300	300	300	2,000	1,500
1998-10-15	301	301	300	300	18,000	1,500
1998-10-14	300	301	300	301	7,000	1,505
1998-10-13	302	302	300	300	11,000	1,500
1998-10-12	345	345	345	345	1,000	1,725
1998-10-09	290	315	290	300	5,000	1,500
1998-10-08	305	305	300	300	2,000	1,500
1998-10-07	285	315	285	315	9,000	1,575
1998-10-06	286	286	285	286	8,000	1,430
1998-10-05	300	300	281	281	10,000	1,405
1998-10-02	310	315	310	310	22,000	1,550
1998-10-01	310	319	310	310	13,000	1,550
1998-09-30	320	320	310	310	4,000	1,550
1998-09-29	325	335	325	325	6,000	1,625
1998-09-28	345	345	320	320	5,000	1,600
1998-09-25	335	335	330	335	10,000	1,675
1998-09-24	330	335	330	335	6,000	1,675
1998-09-22	330	330	330	330	3,000	1,650
1998-09-21	336	336	330	330	9,000	1,650
1998-09-18	335	335	335	335	5,000	1,675
1998-09-17	340	340	335	335	3,000	1,675
1998-09-16	350	350	350	350	6,000	1,750
1998-09-14	350	350	350	350	2,000	1,750
1998-09-11	360	360	350	350	6,000	1,750
1998-09-10	360	360	360	360	2,000	1,800
1998-09-09	350	370	350	370	4,000	1,850
1998-09-08	347	350	347	350	3,000	1,750
1998-09-07	322	322	322	322	3,000	1,610
1998-09-04	322	322	322	322	1,000	1,610
1998-09-02	374	374	374	374	1,000	1,870
1998-09-01	325	330	325	330	11,000	1,650
1998-08-31	320	320	320	320	3,000	1,600
1998-08-28	301	320	301	320	20,000	1,600
1998-08-27	381	381	360	360	16,000	1,800
1998-08-26	381	381	381	381	2,000	1,905
1998-08-25	400	400	400	400	2,000	2,000
1998-08-24	381	381	381	381	3,000	1,905
1998-08-21	395	395	381	381	3,000	1,905
1998-08-20	395	395	395	395	3,000	1,975
1998-08-19	370	380	370	380	10,000	1,900
1998-08-18	380	380	375	375	14,000	1,875
1998-08-17	395	395	395	395	2,000	1,975
1998-08-14	400	400	400	400	3,000	2,000
1998-08-13	402	402	402	402	2,000	2,010
1998-08-12	400	402	400	402	7,000	2,010
1998-08-11	420	420	420	420	5,000	2,100
1998-08-10	429	430	428	430	5,000	2,150
1998-08-07	440	440	421	430	6,000	2,150
1998-08-06	440	440	440	440	1,000	2,200
1998-08-05	441	445	425	430	14,000	2,150
1998-08-04	455	455	446	446	5,000	2,230
1998-08-03	460	475	460	475	3,000	2,375
1998-07-31	465	470	462	470	10,000	2,350
1998-07-30	464	470	462	462	13,000	2,310
1998-07-29	465	469	465	469	4,000	2,345
1998-07-28	475	475	460	463	12,000	2,315
1998-07-27	485	485	475	477	14,000	2,385
1998-07-24	485	490	480	490	38,000	2,450
1998-07-23	475	500	470	495	133,000	2,475
1998-07-22	460	470	459	459	76,000	2,295
1998-07-21	450	450	440	450	11,000	2,250
1998-07-17	465	465	450	450	6,000	2,250
1998-07-16	450	469	450	455	19,000	2,275
1998-07-15	440	470	440	470	16,000	2,350
1998-07-14	440	440	430	438	14,000	2,190
1998-07-13	423	430	415	430	11,000	2,150
1998-07-10	440	440	430	430	10,000	2,150
1998-07-09	470	471	440	440	33,000	2,200
1998-07-08	447	480	447	475	137,000	2,375
1998-07-07	432	450	425	445	109,000	2,225
1998-07-06	399	425	399	425	60,000	2,125
1998-07-03	396	398	392	394	9,000	1,970
1998-07-02	391	395	391	395	17,000	1,975
1998-07-01	393	393	388	388	2,000	1,940
1998-06-30	390	398	390	395	20,000	1,975
1998-06-29	390	395	390	395	8,000	1,975
1998-06-26	390	390	385	385	4,000	1,925
1998-06-25	398	398	398	398	3,000	1,990
1998-06-24	389	389	380	380	17,000	1,900
1998-06-23	395	395	395	395	7,000	1,975
1998-06-22	410	410	400	400	24,000	2,000
1998-06-19	381	410	380	410	71,000	2,050
1998-06-18	385	386	380	380	14,000	1,900
1998-06-17	355	400	355	395	46,000	1,975
1998-06-16	350	350	346	346	3,000	1,730
1998-06-15	360	370	360	370	22,000	1,850
1998-06-12	360	360	345	355	19,000	1,775
1998-06-11	370	370	360	360	5,000	1,800
1998-06-10	378	378	370	370	12,000	1,850
1998-06-09	365	380	365	375	10,000	1,875
1998-06-08	365	375	365	375	9,000	1,875
1998-06-05	365	365	350	350	11,000	1,750
1998-06-04	395	397	378	379	21,000	1,895
1998-06-03	396	396	381	396	32,000	1,980
1998-06-02	388	397	386	386	45,000	1,930
1998-06-01	365	380	363	377	28,000	1,885
1998-05-29	360	365	359	361	40,000	1,805
1998-05-28	335	350	332	350	28,000	1,750
1998-05-27	326	340	326	340	18,000	1,700
1998-05-26	325	329	325	325	4,000	1,625
1998-05-25	319	320	319	320	15,000	1,600
1998-05-22	314	314	314	314	1,000	1,570
1998-05-21	300	300	300	300	1,000	1,500
1998-05-20	300	300	300	300	5,000	1,500
1998-05-19	300	300	300	300	1,000	1,500
1998-05-15	308	313	308	312	8,000	1,560
1998-05-14	306	314	300	300	11,000	1,500
1998-05-12	305	305	305	305	9,000	1,525
1998-05-11	305	305	305	305	3,000	1,525
1998-05-08	300	300	300	300	8,000	1,500
1998-05-07	301	301	301	301	1,000	1,505
1998-05-06	315	315	315	315	2,000	1,575
1998-04-30	301	301	300	300	3,000	1,500
1998-04-28	301	315	301	315	11,000	1,575
1998-04-27	310	310	301	301	6,000	1,505
1998-04-24	315	315	315	315	1,000	1,575
1998-04-22	315	315	315	315	1,000	1,575
1998-04-21	301	301	301	301	1,000	1,505
1998-04-20	310	310	310	310	1,000	1,550
1998-04-17	300	300	300	300	2,000	1,500
1998-04-16	315	315	310	310	2,000	1,550
1998-04-13	300	300	300	300	1,000	1,500
1998-04-10	326	326	326	326	5,000	1,630
1998-04-09	296	296	296	296	1,000	1,480
1998-04-08	290	290	285	285	6,000	1,425
1998-04-06	289	290	289	290	11,000	1,450
1998-04-03	285	290	285	290	4,000	1,450
1998-04-02	295	295	290	290	9,000	1,450
1998-04-01	330	330	290	290	3,000	1,450
1998-03-31	335	335	325	325	9,000	1,625
1998-03-30	335	335	335	335	2,000	1,675
1998-03-27	341	341	335	335	4,000	1,675
1998-03-25	336	336	335	335	4,000	1,675
1998-03-24	336	336	335	335	5,000	1,675
1998-03-23	341	341	335	335	6,000	1,675
1998-03-18	341	341	341	341	1,000	1,705
1998-03-17	340	341	340	340	4,000	1,700
1998-03-16	335	335	335	335	1,000	1,675
1998-03-13	340	350	340	350	4,000	1,750
1998-03-12	340	340	340	340	1,000	1,700
1998-03-11	369	369	350	350	8,000	1,750
1998-03-10	350	369	350	354	61,000	1,770
1998-03-09	342	351	342	350	40,000	1,750
1998-03-04	327	327	327	327	1,000	1,635
1998-03-03	313	322	312	322	4,000	1,610
1998-03-02	311	312	311	312	7,000	1,560
1998-02-27	301	306	301	306	10,000	1,530
1998-02-26	300	305	300	301	9,000	1,505
1998-02-25	305	305	305	305	5,000	1,525
1998-02-24	282	282	280	280	12,000	1,400
1998-02-23	300	300	300	300	8,000	1,500
1998-02-20	300	300	300	300	13,000	1,500
1998-02-19	300	300	300	300	3,000	1,500
1998-02-17	305	305	300	300	9,000	1,500
1998-02-16	325	325	325	325	35,000	1,625
1998-02-12	365	365	350	350	11,000	1,750
1998-02-10	360	365	360	365	2,000	1,825
1998-02-09	351	351	351	351	2,000	1,755
1998-02-06	335	340	335	340	11,000	1,700
1998-02-05	330	330	330	330	2,000	1,650
1998-02-04	360	360	360	360	1,000	1,800
1998-02-02	316	316	316	316	2,000	1,580
1998-01-30	345	345	320	320	2,000	1,600
1998-01-29	375	375	355	355	14,000	1,775
1998-01-28	370	370	360	360	70,000	1,800
1998-01-27	334	349	334	349	9,000	1,745
1998-01-23	294	294	294	294	4,000	1,470
1998-01-22	274	294	274	294	6,000	1,470
1998-01-21	273	273	273	273	2,000	1,365
1998-01-20	255	255	255	255	3,000	1,275
1998-01-19	244	244	243	243	3,000	1,215
1998-01-16	240	243	240	243	11,000	1,215
1998-01-14	240	240	240	240	1,000	1,200
1998-01-13	240	240	240	240	1,000	1,200
1998-01-12	240	240	240	240	9,000	1,200
1998-01-07	235	240	235	240	9,000	1,200
1998-01-06	245	245	240	240	6,000	1,200
1998-01-05	242	242	242	242	5,000	1,210

分割・併合履歴： [2017-09-27]1株→0.2株