2892 日本食品化工(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1999-12-29 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1999-12-28 | 343 | 343 | 305 | 305 | 12,000 | 1,525 |
| 1999-12-27 | 347 | 347 | 313 | 328 | 9,000 | 1,640 |
| 1999-12-24 | 312 | 332 | 312 | 332 | 5,000 | 1,660 |
| 1999-12-22 | 327 | 328 | 313 | 313 | 6,000 | 1,565 |
| 1999-12-21 | 322 | 322 | 322 | 322 | 8,000 | 1,610 |
| 1999-12-16 | 340 | 341 | 340 | 340 | 9,000 | 1,700 |
| 1999-12-14 | 350 | 358 | 350 | 358 | 4,000 | 1,790 |
| 1999-12-13 | 320 | 340 | 320 | 340 | 5,000 | 1,700 |
| 1999-12-10 | 328 | 328 | 320 | 320 | 9,000 | 1,600 |
| 1999-12-09 | 336 | 340 | 306 | 306 | 15,000 | 1,530 |
| 1999-12-08 | 340 | 345 | 336 | 336 | 7,000 | 1,680 |
| 1999-12-07 | 340 | 340 | 340 | 340 | 12,000 | 1,700 |
| 1999-12-06 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1999-12-03 | 340 | 345 | 340 | 345 | 3,000 | 1,725 |
| 1999-12-02 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1999-12-01 | 341 | 341 | 340 | 340 | 5,000 | 1,700 |
| 1999-11-29 | 363 | 363 | 340 | 340 | 7,000 | 1,700 |
| 1999-11-25 | 369 | 369 | 369 | 369 | 3,000 | 1,845 |
| 1999-11-24 | 350 | 350 | 345 | 345 | 10,000 | 1,725 |
| 1999-11-22 | 351 | 351 | 350 | 350 | 5,000 | 1,750 |
| 1999-11-19 | 354 | 360 | 354 | 360 | 4,000 | 1,800 |
| 1999-11-18 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 1999-11-17 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 1999-11-16 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1999-11-12 | 345 | 350 | 345 | 350 | 15,000 | 1,750 |
| 1999-11-11 | 350 | 350 | 350 | 350 | 11,000 | 1,750 |
| 1999-11-10 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1999-11-09 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 1999-11-08 | 350 | 351 | 343 | 343 | 12,000 | 1,715 |
| 1999-11-05 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1999-11-04 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1999-11-02 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1999-11-01 | 341 | 365 | 341 | 365 | 6,000 | 1,825 |
| 1999-10-29 | 332 | 340 | 332 | 340 | 4,000 | 1,700 |
| 1999-10-28 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1999-10-27 | 360 | 360 | 350 | 350 | 3,000 | 1,750 |
| 1999-10-25 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1999-10-22 | 331 | 331 | 331 | 331 | 10,000 | 1,655 |
| 1999-10-21 | 350 | 350 | 350 | 350 | 10,000 | 1,750 |
| 1999-10-20 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1999-10-19 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1999-10-18 | 350 | 350 | 345 | 350 | 8,000 | 1,750 |
| 1999-10-15 | 350 | 351 | 350 | 351 | 3,000 | 1,755 |
| 1999-10-14 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1999-10-13 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1999-10-12 | 350 | 355 | 350 | 350 | 63,000 | 1,750 |
| 1999-10-08 | 360 | 375 | 350 | 370 | 23,000 | 1,850 |
| 1999-10-07 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1999-10-06 | 395 | 400 | 395 | 400 | 3,000 | 2,000 |
| 1999-10-05 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1999-10-04 | 395 | 396 | 395 | 396 | 10,000 | 1,980 |
| 1999-10-01 | 399 | 399 | 395 | 395 | 5,000 | 1,975 |
| 1999-09-29 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1999-09-28 | 420 | 420 | 395 | 395 | 4,000 | 1,975 |
| 1999-09-27 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1999-09-24 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1999-09-22 | 400 | 400 | 400 | 400 | 11,000 | 2,000 |
| 1999-09-21 | 404 | 404 | 400 | 400 | 3,000 | 2,000 |
| 1999-09-20 | 400 | 404 | 400 | 400 | 19,000 | 2,000 |
| 1999-09-17 | 402 | 402 | 400 | 400 | 7,000 | 2,000 |
| 1999-09-16 | 407 | 407 | 401 | 402 | 26,000 | 2,010 |
| 1999-09-14 | 401 | 406 | 401 | 405 | 18,000 | 2,025 |
| 1999-09-13 | 456 | 456 | 450 | 450 | 5,000 | 2,250 |
| 1999-09-09 | 479 | 485 | 479 | 480 | 18,000 | 2,400 |
| 1999-09-08 | 480 | 480 | 465 | 480 | 54,000 | 2,400 |
| 1999-09-07 | 450 | 480 | 450 | 480 | 30,000 | 2,400 |
| 1999-09-06 | 455 | 480 | 455 | 480 | 23,000 | 2,400 |
| 1999-09-03 | 443 | 480 | 443 | 475 | 44,000 | 2,375 |
| 1999-09-01 | 479 | 479 | 478 | 478 | 7,000 | 2,390 |
| 1999-08-27 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1999-08-25 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 1999-08-24 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1999-08-23 | 446 | 446 | 446 | 446 | 2,000 | 2,230 |
| 1999-08-20 | 461 | 461 | 461 | 461 | 4,000 | 2,305 |
| 1999-08-19 | 452 | 452 | 452 | 452 | 6,000 | 2,260 |
| 1999-08-18 | 459 | 459 | 450 | 450 | 6,000 | 2,250 |
| 1999-08-17 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1999-08-13 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 1999-08-12 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1999-08-10 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1999-08-09 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1999-08-06 | 495 | 499 | 485 | 485 | 40,000 | 2,425 |
| 1999-08-05 | 500 | 500 | 495 | 495 | 35,000 | 2,475 |
| 1999-08-04 | 490 | 500 | 490 | 500 | 11,000 | 2,500 |
| 1999-08-03 | 500 | 505 | 499 | 505 | 41,000 | 2,525 |
| 1999-08-02 | 490 | 500 | 490 | 500 | 28,000 | 2,500 |
| 1999-07-30 | 500 | 500 | 490 | 500 | 48,000 | 2,500 |
| 1999-07-29 | 500 | 501 | 495 | 495 | 10,000 | 2,475 |
| 1999-07-28 | 501 | 505 | 495 | 500 | 14,000 | 2,500 |
| 1999-07-27 | 500 | 500 | 495 | 500 | 54,000 | 2,500 |
| 1999-07-26 | 490 | 495 | 484 | 495 | 16,000 | 2,475 |
| 1999-07-23 | 480 | 490 | 480 | 490 | 35,000 | 2,450 |
| 1999-07-22 | 485 | 490 | 485 | 490 | 13,000 | 2,450 |
| 1999-07-21 | 499 | 500 | 490 | 500 | 25,000 | 2,500 |
| 1999-07-19 | 480 | 499 | 480 | 499 | 14,000 | 2,495 |
| 1999-07-16 | 490 | 490 | 490 | 490 | 12,000 | 2,450 |
| 1999-07-15 | 480 | 480 | 475 | 480 | 18,000 | 2,400 |
| 1999-07-14 | 475 | 480 | 475 | 480 | 36,000 | 2,400 |
| 1999-07-13 | 511 | 511 | 460 | 480 | 37,000 | 2,400 |
| 1999-07-12 | 490 | 510 | 488 | 501 | 71,000 | 2,505 |
| 1999-07-09 | 489 | 490 | 485 | 490 | 18,000 | 2,450 |
| 1999-07-08 | 476 | 489 | 476 | 489 | 12,000 | 2,445 |
| 1999-07-07 | 480 | 485 | 480 | 485 | 7,000 | 2,425 |
| 1999-07-06 | 480 | 489 | 475 | 485 | 15,000 | 2,425 |
| 1999-07-05 | 489 | 489 | 476 | 480 | 8,000 | 2,400 |
| 1999-07-02 | 475 | 489 | 475 | 489 | 14,000 | 2,445 |
| 1999-07-01 | 470 | 490 | 470 | 475 | 15,000 | 2,375 |
| 1999-06-30 | 470 | 470 | 470 | 470 | 8,000 | 2,350 |
| 1999-06-29 | 475 | 475 | 470 | 475 | 20,000 | 2,375 |
| 1999-06-28 | 475 | 475 | 475 | 475 | 4,000 | 2,375 |
| 1999-06-25 | 480 | 480 | 475 | 475 | 42,000 | 2,375 |
| 1999-06-24 | 478 | 478 | 471 | 475 | 20,000 | 2,375 |
| 1999-06-23 | 470 | 478 | 465 | 478 | 21,000 | 2,390 |
| 1999-06-22 | 470 | 475 | 470 | 475 | 38,000 | 2,375 |
| 1999-06-21 | 481 | 485 | 470 | 480 | 49,000 | 2,400 |
| 1999-06-18 | 460 | 470 | 460 | 470 | 20,000 | 2,350 |
| 1999-06-17 | 470 | 470 | 460 | 460 | 11,000 | 2,300 |
| 1999-06-16 | 460 | 475 | 460 | 471 | 21,000 | 2,355 |
| 1999-06-15 | 466 | 480 | 466 | 470 | 80,000 | 2,350 |
| 1999-06-14 | 459 | 469 | 459 | 469 | 8,000 | 2,345 |
| 1999-06-11 | 453 | 459 | 453 | 459 | 7,000 | 2,295 |
| 1999-06-10 | 440 | 450 | 440 | 450 | 22,000 | 2,250 |
| 1999-06-09 | 450 | 450 | 450 | 450 | 18,000 | 2,250 |
| 1999-06-08 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1999-06-07 | 449 | 450 | 449 | 450 | 8,000 | 2,250 |
| 1999-06-04 | 450 | 450 | 450 | 450 | 32,000 | 2,250 |
| 1999-06-03 | 455 | 455 | 450 | 450 | 21,000 | 2,250 |
| 1999-06-02 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1999-06-01 | 425 | 450 | 425 | 450 | 33,000 | 2,250 |
| 1999-05-31 | 445 | 445 | 440 | 440 | 9,000 | 2,200 |
| 1999-05-28 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1999-05-27 | 450 | 451 | 450 | 450 | 8,000 | 2,250 |
| 1999-05-26 | 440 | 440 | 440 | 440 | 20,000 | 2,200 |
| 1999-05-25 | 440 | 441 | 440 | 440 | 5,000 | 2,200 |
| 1999-05-24 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 1999-05-21 | 440 | 440 | 435 | 440 | 26,000 | 2,200 |
| 1999-05-20 | 445 | 450 | 440 | 440 | 15,000 | 2,200 |
| 1999-05-19 | 455 | 459 | 450 | 450 | 35,000 | 2,250 |
| 1999-05-18 | 445 | 460 | 445 | 455 | 12,000 | 2,275 |
| 1999-05-17 | 451 | 459 | 440 | 440 | 31,000 | 2,200 |
| 1999-05-14 | 483 | 483 | 460 | 461 | 49,000 | 2,305 |
| 1999-05-13 | 508 | 508 | 498 | 498 | 29,000 | 2,490 |
| 1999-05-12 | 494 | 520 | 494 | 514 | 98,000 | 2,570 |
| 1999-05-11 | 480 | 493 | 480 | 493 | 27,000 | 2,465 |
| 1999-05-10 | 470 | 484 | 470 | 484 | 30,000 | 2,420 |
| 1999-05-07 | 475 | 479 | 470 | 470 | 17,000 | 2,350 |
| 1999-05-06 | 480 | 480 | 475 | 475 | 18,000 | 2,375 |
| 1999-04-30 | 475 | 475 | 470 | 471 | 21,000 | 2,355 |
| 1999-04-28 | 475 | 480 | 470 | 470 | 40,000 | 2,350 |
| 1999-04-27 | 465 | 475 | 465 | 475 | 37,000 | 2,375 |
| 1999-04-26 | 470 | 470 | 446 | 460 | 14,000 | 2,300 |
| 1999-04-23 | 456 | 470 | 449 | 470 | 13,000 | 2,350 |
| 1999-04-22 | 461 | 461 | 452 | 453 | 31,000 | 2,265 |
| 1999-04-21 | 455 | 455 | 449 | 449 | 7,000 | 2,245 |
| 1999-04-20 | 460 | 461 | 450 | 450 | 11,000 | 2,250 |
| 1999-04-19 | 462 | 470 | 461 | 461 | 11,000 | 2,305 |
| 1999-04-16 | 473 | 473 | 461 | 461 | 23,000 | 2,305 |
| 1999-04-15 | 464 | 485 | 464 | 475 | 58,000 | 2,375 |
| 1999-04-14 | 455 | 480 | 455 | 460 | 40,000 | 2,300 |
| 1999-04-13 | 445 | 450 | 445 | 447 | 12,000 | 2,235 |
| 1999-04-12 | 445 | 450 | 445 | 445 | 12,000 | 2,225 |
| 1999-04-09 | 450 | 450 | 440 | 440 | 26,000 | 2,200 |
| 1999-04-08 | 445 | 450 | 440 | 450 | 36,000 | 2,250 |
| 1999-04-07 | 450 | 455 | 445 | 445 | 22,000 | 2,225 |
| 1999-04-06 | 440 | 450 | 440 | 449 | 30,000 | 2,245 |
| 1999-04-05 | 434 | 460 | 434 | 450 | 36,000 | 2,250 |
| 1999-04-02 | 420 | 420 | 410 | 411 | 11,000 | 2,055 |
| 1999-04-01 | 421 | 425 | 420 | 420 | 4,000 | 2,100 |
| 1999-03-31 | 415 | 420 | 415 | 420 | 3,000 | 2,100 |
| 1999-03-30 | 415 | 420 | 410 | 420 | 15,000 | 2,100 |
| 1999-03-29 | 410 | 430 | 410 | 420 | 13,000 | 2,100 |
| 1999-03-26 | 416 | 416 | 410 | 410 | 6,000 | 2,050 |
| 1999-03-25 | 420 | 420 | 410 | 420 | 19,000 | 2,100 |
| 1999-03-24 | 401 | 410 | 401 | 406 | 12,000 | 2,030 |
| 1999-03-23 | 380 | 400 | 380 | 400 | 20,000 | 2,000 |
| 1999-03-19 | 402 | 407 | 380 | 380 | 36,000 | 1,900 |
| 1999-03-18 | 415 | 415 | 400 | 400 | 10,000 | 2,000 |
| 1999-03-17 | 410 | 415 | 410 | 410 | 11,000 | 2,050 |
| 1999-03-16 | 410 | 410 | 410 | 410 | 8,000 | 2,050 |
| 1999-03-15 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1999-03-12 | 420 | 420 | 419 | 419 | 8,000 | 2,095 |
| 1999-03-11 | 405 | 405 | 399 | 399 | 43,000 | 1,995 |
| 1999-03-10 | 410 | 410 | 408 | 408 | 7,000 | 2,040 |
| 1999-03-09 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1999-03-08 | 420 | 420 | 411 | 411 | 5,000 | 2,055 |
| 1999-03-05 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 1999-03-04 | 420 | 420 | 408 | 410 | 4,000 | 2,050 |
| 1999-03-03 | 410 | 427 | 407 | 409 | 8,000 | 2,045 |
| 1999-03-02 | 426 | 427 | 417 | 420 | 8,000 | 2,100 |
| 1999-03-01 | 426 | 426 | 425 | 425 | 3,000 | 2,125 |
| 1999-02-26 | 420 | 425 | 420 | 425 | 7,000 | 2,125 |
| 1999-02-25 | 420 | 420 | 418 | 418 | 13,000 | 2,090 |
| 1999-02-24 | 409 | 409 | 408 | 408 | 3,000 | 2,040 |
| 1999-02-23 | 415 | 424 | 407 | 407 | 24,000 | 2,035 |
| 1999-02-22 | 405 | 410 | 405 | 410 | 2,000 | 2,050 |
| 1999-02-19 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 1999-02-18 | 420 | 420 | 411 | 411 | 4,000 | 2,055 |
| 1999-02-17 | 408 | 422 | 408 | 420 | 12,000 | 2,100 |
| 1999-02-16 | 408 | 413 | 403 | 403 | 12,000 | 2,015 |
| 1999-02-15 | 426 | 426 | 426 | 426 | 5,000 | 2,130 |
| 1999-02-12 | 420 | 440 | 420 | 426 | 15,000 | 2,130 |
| 1999-02-10 | 422 | 422 | 420 | 420 | 15,000 | 2,100 |
| 1999-02-09 | 430 | 430 | 421 | 422 | 15,000 | 2,110 |
| 1999-02-08 | 430 | 440 | 427 | 427 | 14,000 | 2,135 |
| 1999-02-05 | 430 | 440 | 425 | 435 | 32,000 | 2,175 |
| 1999-02-04 | 445 | 470 | 435 | 435 | 115,000 | 2,175 |
| 1999-02-03 | 450 | 450 | 415 | 445 | 111,000 | 2,225 |
| 1999-02-02 | 420 | 455 | 415 | 455 | 193,000 | 2,275 |
| 1999-02-01 | 380 | 380 | 375 | 375 | 4,000 | 1,875 |
| 1999-01-29 | 383 | 383 | 365 | 365 | 15,000 | 1,825 |
| 1999-01-28 | 382 | 387 | 382 | 387 | 4,000 | 1,935 |
| 1999-01-27 | 366 | 382 | 366 | 382 | 14,000 | 1,910 |
| 1999-01-26 | 400 | 400 | 391 | 391 | 15,000 | 1,955 |
| 1999-01-25 | 386 | 400 | 385 | 400 | 17,000 | 2,000 |
| 1999-01-22 | 400 | 400 | 385 | 385 | 8,000 | 1,925 |
| 1999-01-21 | 414 | 415 | 390 | 405 | 15,000 | 2,025 |
| 1999-01-20 | 416 | 425 | 415 | 415 | 57,000 | 2,075 |
| 1999-01-19 | 380 | 415 | 380 | 415 | 78,000 | 2,075 |
| 1999-01-18 | 345 | 370 | 345 | 370 | 9,000 | 1,850 |
| 1999-01-14 | 350 | 360 | 350 | 355 | 16,000 | 1,775 |
| 1999-01-13 | 351 | 355 | 340 | 355 | 24,000 | 1,775 |
| 1999-01-12 | 335 | 340 | 335 | 340 | 20,000 | 1,700 |
| 1999-01-08 | 320 | 320 | 320 | 320 | 7,000 | 1,600 |
| 1999-01-07 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1999-01-06 | 329 | 330 | 329 | 330 | 5,000 | 1,650 |
| 1999-01-05 | 330 | 340 | 330 | 340 | 7,000 | 1,700 |
| 1999-01-04 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
