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
