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