2892 日本食品化工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 253 | 253 | 245 | 245 | 4,000 | 1,225 |
| 2000-12-26 | 249 | 249 | 245 | 245 | 3,000 | 1,225 |
| 2000-12-25 | 248 | 250 | 248 | 250 | 3,000 | 1,250 |
| 2000-12-22 | 244 | 244 | 241 | 241 | 2,000 | 1,205 |
| 2000-12-21 | 240 | 245 | 240 | 240 | 5,000 | 1,200 |
| 2000-12-20 | 244 | 244 | 240 | 240 | 4,000 | 1,200 |
| 2000-12-18 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 2000-12-15 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2000-12-14 | 242 | 242 | 242 | 242 | 4,000 | 1,210 |
| 2000-12-13 | 248 | 248 | 242 | 242 | 4,000 | 1,210 |
| 2000-12-12 | 254 | 254 | 253 | 253 | 15,000 | 1,265 |
| 2000-12-11 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 2000-12-08 | 240 | 242 | 240 | 242 | 6,000 | 1,210 |
| 2000-12-07 | 245 | 245 | 240 | 240 | 5,000 | 1,200 |
| 2000-12-06 | 240 | 250 | 240 | 250 | 5,000 | 1,250 |
| 2000-12-05 | 241 | 250 | 241 | 243 | 6,000 | 1,215 |
| 2000-12-04 | 242 | 242 | 241 | 241 | 5,000 | 1,205 |
| 2000-12-01 | 268 | 268 | 268 | 268 | 4,000 | 1,340 |
| 2000-11-30 | 236 | 236 | 236 | 236 | 3,000 | 1,180 |
| 2000-11-29 | 252 | 252 | 240 | 240 | 5,000 | 1,200 |
| 2000-11-28 | 235 | 258 | 235 | 258 | 9,000 | 1,290 |
| 2000-11-27 | 235 | 235 | 230 | 235 | 5,000 | 1,175 |
| 2000-11-24 | 240 | 240 | 235 | 235 | 12,000 | 1,175 |
| 2000-11-22 | 249 | 249 | 240 | 240 | 10,000 | 1,200 |
| 2000-11-21 | 245 | 245 | 240 | 240 | 6,000 | 1,200 |
| 2000-11-20 | 251 | 251 | 250 | 250 | 4,000 | 1,250 |
| 2000-11-17 | 251 | 251 | 250 | 250 | 3,000 | 1,250 |
| 2000-11-16 | 251 | 251 | 251 | 251 | 4,000 | 1,255 |
| 2000-11-15 | 255 | 255 | 251 | 251 | 6,000 | 1,255 |
| 2000-11-14 | 261 | 261 | 260 | 260 | 4,000 | 1,300 |
| 2000-11-13 | 275 | 275 | 270 | 270 | 2,000 | 1,350 |
| 2000-11-10 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2000-11-09 | 279 | 279 | 279 | 279 | 3,000 | 1,395 |
| 2000-11-08 | 279 | 279 | 279 | 279 | 3,000 | 1,395 |
| 2000-11-07 | 281 | 281 | 281 | 281 | 4,000 | 1,405 |
| 2000-11-06 | 280 | 280 | 279 | 279 | 7,000 | 1,395 |
| 2000-11-02 | 294 | 294 | 279 | 279 | 7,000 | 1,395 |
| 2000-11-01 | 280 | 280 | 279 | 279 | 20,000 | 1,395 |
| 2000-10-31 | 279 | 280 | 279 | 280 | 3,000 | 1,400 |
| 2000-10-30 | 276 | 277 | 276 | 277 | 3,000 | 1,385 |
| 2000-10-27 | 290 | 290 | 276 | 276 | 6,000 | 1,380 |
| 2000-10-26 | 276 | 276 | 276 | 276 | 3,000 | 1,380 |
| 2000-10-25 | 290 | 290 | 275 | 275 | 6,000 | 1,375 |
| 2000-10-24 | 295 | 295 | 275 | 275 | 4,000 | 1,375 |
| 2000-10-23 | 275 | 280 | 275 | 275 | 9,000 | 1,375 |
| 2000-10-20 | 277 | 277 | 275 | 275 | 6,000 | 1,375 |
| 2000-10-19 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
| 2000-10-18 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2000-10-17 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2000-10-16 | 283 | 284 | 280 | 280 | 5,000 | 1,400 |
| 2000-10-12 | 285 | 285 | 281 | 281 | 7,000 | 1,405 |
| 2000-10-11 | 285 | 290 | 280 | 285 | 6,000 | 1,425 |
| 2000-10-10 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2000-10-06 | 281 | 281 | 280 | 280 | 3,000 | 1,400 |
| 2000-10-05 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2000-10-04 | 289 | 296 | 281 | 296 | 13,000 | 1,480 |
| 2000-10-03 | 300 | 300 | 279 | 279 | 9,000 | 1,395 |
| 2000-09-29 | 305 | 306 | 305 | 305 | 4,000 | 1,525 |
| 2000-09-28 | 305 | 305 | 305 | 305 | 8,000 | 1,525 |
| 2000-09-27 | 320 | 320 | 303 | 303 | 4,000 | 1,515 |
| 2000-09-26 | 308 | 308 | 305 | 305 | 4,000 | 1,525 |
| 2000-09-25 | 329 | 329 | 308 | 308 | 3,000 | 1,540 |
| 2000-09-22 | 349 | 350 | 330 | 330 | 7,000 | 1,650 |
| 2000-09-21 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2000-09-20 | 349 | 349 | 330 | 330 | 4,000 | 1,650 |
| 2000-09-19 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2000-09-18 | 330 | 330 | 330 | 330 | 10,000 | 1,650 |
| 2000-09-14 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2000-09-13 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 2000-09-12 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2000-09-11 | 323 | 330 | 323 | 330 | 7,000 | 1,650 |
| 2000-09-08 | 337 | 337 | 323 | 323 | 8,000 | 1,615 |
| 2000-09-07 | 320 | 322 | 320 | 322 | 5,000 | 1,610 |
| 2000-09-05 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-09-04 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2000-09-01 | 320 | 330 | 320 | 320 | 17,000 | 1,600 |
| 2000-08-30 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-08-29 | 325 | 325 | 320 | 320 | 11,000 | 1,600 |
| 2000-08-28 | 325 | 328 | 325 | 328 | 2,000 | 1,640 |
| 2000-08-25 | 327 | 327 | 325 | 325 | 3,000 | 1,625 |
| 2000-08-23 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2000-08-22 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2000-08-21 | 316 | 316 | 316 | 316 | 5,000 | 1,580 |
| 2000-08-18 | 334 | 334 | 330 | 330 | 19,000 | 1,650 |
| 2000-08-16 | 331 | 334 | 330 | 334 | 8,000 | 1,670 |
| 2000-08-15 | 330 | 333 | 330 | 330 | 5,000 | 1,650 |
| 2000-08-14 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-08-11 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2000-08-10 | 336 | 336 | 332 | 332 | 28,000 | 1,660 |
| 2000-08-09 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 2000-08-08 | 324 | 329 | 324 | 329 | 3,000 | 1,645 |
| 2000-08-07 | 329 | 334 | 329 | 334 | 3,000 | 1,670 |
| 2000-08-03 | 325 | 330 | 325 | 330 | 3,000 | 1,650 |
| 2000-08-01 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2000-07-31 | 330 | 330 | 320 | 320 | 20,000 | 1,600 |
| 2000-07-27 | 339 | 340 | 339 | 340 | 15,000 | 1,700 |
| 2000-07-26 | 340 | 340 | 340 | 340 | 8,000 | 1,700 |
| 2000-07-25 | 340 | 340 | 340 | 340 | 13,000 | 1,700 |
| 2000-07-24 | 331 | 340 | 331 | 340 | 8,000 | 1,700 |
| 2000-07-21 | 329 | 330 | 329 | 330 | 3,000 | 1,650 |
| 2000-07-19 | 325 | 326 | 325 | 326 | 7,000 | 1,630 |
| 2000-07-18 | 320 | 325 | 320 | 325 | 10,000 | 1,625 |
| 2000-07-17 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2000-07-14 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2000-07-13 | 348 | 348 | 328 | 328 | 2,000 | 1,640 |
| 2000-07-12 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2000-07-11 | 330 | 336 | 330 | 336 | 10,000 | 1,680 |
| 2000-07-10 | 322 | 328 | 322 | 328 | 20,000 | 1,640 |
| 2000-07-06 | 322 | 322 | 322 | 322 | 21,000 | 1,610 |
| 2000-07-05 | 323 | 323 | 322 | 322 | 11,000 | 1,610 |
| 2000-07-04 | 319 | 321 | 319 | 321 | 9,000 | 1,605 |
| 2000-07-03 | 320 | 320 | 320 | 320 | 10,000 | 1,600 |
| 2000-06-30 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2000-06-29 | 313 | 320 | 313 | 320 | 6,000 | 1,600 |
| 2000-06-28 | 313 | 313 | 313 | 313 | 3,000 | 1,565 |
| 2000-06-27 | 313 | 313 | 313 | 313 | 14,000 | 1,565 |
| 2000-06-26 | 314 | 314 | 305 | 305 | 6,000 | 1,525 |
| 2000-06-23 | 308 | 314 | 308 | 314 | 10,000 | 1,570 |
| 2000-06-22 | 310 | 312 | 310 | 312 | 25,000 | 1,560 |
| 2000-06-21 | 310 | 310 | 310 | 310 | 12,000 | 1,550 |
| 2000-06-20 | 312 | 312 | 310 | 310 | 23,000 | 1,550 |
| 2000-06-19 | 313 | 313 | 312 | 312 | 3,000 | 1,560 |
| 2000-06-16 | 313 | 320 | 311 | 311 | 18,000 | 1,555 |
| 2000-06-15 | 333 | 333 | 313 | 313 | 15,000 | 1,565 |
| 2000-06-14 | 333 | 333 | 333 | 333 | 7,000 | 1,665 |
| 2000-06-13 | 330 | 340 | 330 | 333 | 15,000 | 1,665 |
| 2000-06-12 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2000-06-09 | 308 | 310 | 308 | 310 | 3,000 | 1,550 |
| 2000-06-08 | 308 | 308 | 308 | 308 | 5,000 | 1,540 |
| 2000-06-07 | 308 | 308 | 305 | 308 | 6,000 | 1,540 |
| 2000-06-06 | 310 | 310 | 305 | 308 | 6,000 | 1,540 |
| 2000-06-02 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2000-05-29 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2000-05-26 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2000-05-25 | 330 | 330 | 312 | 312 | 12,000 | 1,560 |
| 2000-05-24 | 315 | 315 | 312 | 313 | 6,000 | 1,565 |
| 2000-05-22 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2000-05-19 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2000-05-18 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 2000-05-17 | 313 | 313 | 312 | 313 | 14,000 | 1,565 |
| 2000-05-15 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-05-12 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-05-11 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2000-05-10 | 331 | 331 | 322 | 322 | 2,000 | 1,610 |
| 2000-05-09 | 361 | 361 | 331 | 331 | 11,000 | 1,655 |
| 2000-05-02 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 2000-05-01 | 313 | 330 | 313 | 330 | 11,000 | 1,650 |
| 2000-04-28 | 315 | 325 | 315 | 325 | 5,000 | 1,625 |
| 2000-04-27 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 2000-04-26 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2000-04-25 | 330 | 330 | 310 | 311 | 8,000 | 1,555 |
| 2000-04-24 | 310 | 310 | 305 | 305 | 3,000 | 1,525 |
| 2000-04-21 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-04-20 | 313 | 313 | 310 | 310 | 3,000 | 1,550 |
| 2000-04-19 | 310 | 313 | 310 | 313 | 5,000 | 1,565 |
| 2000-04-18 | 320 | 320 | 310 | 310 | 11,000 | 1,550 |
| 2000-04-17 | 313 | 313 | 313 | 313 | 9,000 | 1,565 |
| 2000-04-14 | 315 | 320 | 315 | 320 | 4,000 | 1,600 |
| 2000-04-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-04-12 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2000-04-11 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 2000-04-10 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2000-04-07 | 312 | 313 | 312 | 313 | 7,000 | 1,565 |
| 2000-04-06 | 314 | 314 | 311 | 313 | 4,000 | 1,565 |
| 2000-04-05 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2000-04-04 | 314 | 314 | 314 | 314 | 9,000 | 1,570 |
| 2000-04-03 | 305 | 310 | 305 | 310 | 13,000 | 1,550 |
| 2000-03-31 | 318 | 318 | 318 | 318 | 9,000 | 1,590 |
| 2000-03-30 | 338 | 343 | 318 | 318 | 9,000 | 1,590 |
| 2000-03-29 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2000-03-28 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2000-03-27 | 349 | 350 | 348 | 350 | 9,000 | 1,750 |
| 2000-03-24 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2000-03-23 | 344 | 350 | 344 | 350 | 7,000 | 1,750 |
| 2000-03-22 | 347 | 347 | 347 | 347 | 5,000 | 1,735 |
| 2000-03-21 | 312 | 312 | 312 | 312 | 3,000 | 1,560 |
| 2000-03-17 | 312 | 312 | 312 | 312 | 7,000 | 1,560 |
| 2000-03-16 | 312 | 312 | 312 | 312 | 4,000 | 1,560 |
| 2000-03-15 | 312 | 320 | 312 | 312 | 12,000 | 1,560 |
| 2000-03-14 | 319 | 319 | 312 | 312 | 12,000 | 1,560 |
| 2000-03-13 | 315 | 320 | 315 | 320 | 3,000 | 1,600 |
| 2000-03-10 | 310 | 315 | 310 | 312 | 4,000 | 1,560 |
| 2000-03-09 | 315 | 315 | 310 | 310 | 7,000 | 1,550 |
| 2000-03-07 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-03-06 | 316 | 316 | 315 | 315 | 3,000 | 1,575 |
| 2000-03-03 | 318 | 325 | 316 | 316 | 7,000 | 1,580 |
| 2000-03-02 | 315 | 318 | 315 | 318 | 3,000 | 1,590 |
| 2000-03-01 | 314 | 315 | 314 | 315 | 2,000 | 1,575 |
| 2000-02-29 | 321 | 321 | 310 | 311 | 5,000 | 1,555 |
| 2000-02-28 | 308 | 310 | 308 | 310 | 6,000 | 1,550 |
| 2000-02-25 | 318 | 318 | 308 | 308 | 7,000 | 1,540 |
| 2000-02-24 | 310 | 310 | 310 | 310 | 7,000 | 1,550 |
| 2000-02-23 | 309 | 309 | 308 | 308 | 4,000 | 1,540 |
| 2000-02-22 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2000-02-18 | 315 | 319 | 302 | 318 | 13,000 | 1,590 |
| 2000-02-17 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 2000-02-16 | 320 | 320 | 320 | 320 | 15,000 | 1,600 |
| 2000-02-15 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2000-02-10 | 320 | 321 | 300 | 300 | 11,000 | 1,500 |
| 2000-02-09 | 322 | 325 | 320 | 320 | 8,000 | 1,600 |
| 2000-02-08 | 320 | 322 | 320 | 322 | 9,000 | 1,610 |
| 2000-02-07 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 2000-02-04 | 330 | 330 | 330 | 330 | 9,000 | 1,650 |
| 2000-02-03 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 2000-02-02 | 325 | 330 | 325 | 330 | 9,000 | 1,650 |
| 2000-02-01 | 345 | 350 | 330 | 330 | 6,000 | 1,650 |
| 2000-01-31 | 330 | 340 | 330 | 340 | 3,000 | 1,700 |
| 2000-01-28 | 320 | 330 | 320 | 330 | 6,000 | 1,650 |
| 2000-01-27 | 335 | 335 | 325 | 325 | 7,000 | 1,625 |
| 2000-01-26 | 351 | 351 | 350 | 350 | 3,000 | 1,750 |
| 2000-01-25 | 360 | 360 | 350 | 350 | 7,000 | 1,750 |
| 2000-01-24 | 360 | 370 | 350 | 350 | 24,000 | 1,750 |
| 2000-01-21 | 325 | 350 | 325 | 350 | 7,000 | 1,750 |
| 2000-01-20 | 334 | 334 | 329 | 329 | 4,000 | 1,645 |
| 2000-01-19 | 349 | 349 | 320 | 325 | 9,000 | 1,625 |
| 2000-01-18 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2000-01-17 | 354 | 354 | 354 | 354 | 4,000 | 1,770 |
| 2000-01-14 | 354 | 354 | 354 | 354 | 13,000 | 1,770 |
| 2000-01-13 | 330 | 354 | 319 | 354 | 46,000 | 1,770 |
| 2000-01-12 | 329 | 333 | 319 | 319 | 5,000 | 1,595 |
| 2000-01-11 | 327 | 329 | 327 | 328 | 6,000 | 1,640 |
| 2000-01-07 | 302 | 327 | 302 | 327 | 4,000 | 1,635 |
| 2000-01-06 | 300 | 300 | 300 | 300 | 17,000 | 1,500 |
| 2000-01-05 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2000-01-04 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
