2892 日本食品化工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 254 | 254 | 254 | 254 | 3,000 | 1,270 |
| 2001-12-26 | 240 | 240 | 230 | 230 | 7,000 | 1,150 |
| 2001-12-25 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2001-12-21 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2001-12-20 | 255 | 273 | 255 | 265 | 8,000 | 1,325 |
| 2001-12-18 | 264 | 275 | 264 | 275 | 7,000 | 1,375 |
| 2001-12-17 | 252 | 284 | 249 | 249 | 17,000 | 1,245 |
| 2001-12-14 | 270 | 270 | 265 | 265 | 5,000 | 1,325 |
| 2001-12-13 | 272 | 278 | 270 | 278 | 8,000 | 1,390 |
| 2001-12-12 | 278 | 278 | 278 | 278 | 6,000 | 1,390 |
| 2001-12-11 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2001-12-07 | 265 | 287 | 265 | 287 | 24,000 | 1,435 |
| 2001-12-06 | 270 | 300 | 269 | 288 | 23,000 | 1,440 |
| 2001-12-05 | 260 | 270 | 260 | 270 | 16,000 | 1,350 |
| 2001-12-04 | 281 | 281 | 270 | 270 | 17,000 | 1,350 |
| 2001-12-03 | 281 | 288 | 281 | 282 | 14,000 | 1,410 |
| 2001-11-30 | 285 | 292 | 285 | 285 | 32,000 | 1,425 |
| 2001-11-29 | 291 | 299 | 289 | 290 | 67,000 | 1,450 |
| 2001-11-28 | 263 | 309 | 263 | 304 | 166,000 | 1,520 |
| 2001-11-27 | 250 | 260 | 250 | 260 | 39,000 | 1,300 |
| 2001-11-26 | 260 | 260 | 241 | 250 | 15,000 | 1,250 |
| 2001-11-22 | 254 | 265 | 241 | 265 | 43,000 | 1,325 |
| 2001-11-21 | 222 | 261 | 222 | 258 | 54,000 | 1,290 |
| 2001-11-20 | 224 | 224 | 221 | 221 | 2,000 | 1,105 |
| 2001-11-19 | 225 | 230 | 220 | 230 | 11,000 | 1,150 |
| 2001-11-16 | 220 | 225 | 220 | 225 | 4,000 | 1,125 |
| 2001-11-15 | 220 | 220 | 218 | 218 | 12,000 | 1,090 |
| 2001-11-14 | 219 | 220 | 218 | 220 | 6,000 | 1,100 |
| 2001-11-13 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2001-11-12 | 224 | 224 | 219 | 219 | 4,000 | 1,095 |
| 2001-11-07 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2001-11-06 | 225 | 230 | 225 | 230 | 3,000 | 1,150 |
| 2001-11-05 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2001-11-02 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2001-11-01 | 226 | 229 | 225 | 225 | 16,000 | 1,125 |
| 2001-10-31 | 226 | 229 | 225 | 225 | 16,000 | 1,125 |
| 2001-10-30 | 230 | 230 | 226 | 229 | 5,000 | 1,145 |
| 2001-10-29 | 247 | 247 | 233 | 235 | 17,000 | 1,175 |
| 2001-10-26 | 222 | 223 | 220 | 223 | 35,000 | 1,115 |
| 2001-10-25 | 219 | 223 | 219 | 220 | 27,000 | 1,100 |
| 2001-10-24 | 217 | 228 | 217 | 217 | 29,000 | 1,085 |
| 2001-10-23 | 217 | 219 | 217 | 217 | 16,000 | 1,085 |
| 2001-10-22 | 216 | 218 | 216 | 217 | 17,000 | 1,085 |
| 2001-10-19 | 217 | 217 | 215 | 216 | 18,000 | 1,080 |
| 2001-10-18 | 220 | 225 | 220 | 220 | 16,000 | 1,100 |
| 2001-10-17 | 220 | 223 | 218 | 218 | 22,000 | 1,090 |
| 2001-10-16 | 221 | 222 | 221 | 222 | 15,000 | 1,110 |
| 2001-10-15 | 220 | 227 | 220 | 220 | 20,000 | 1,100 |
| 2001-10-12 | 213 | 221 | 213 | 220 | 17,000 | 1,100 |
| 2001-10-11 | 216 | 216 | 211 | 211 | 15,000 | 1,055 |
| 2001-10-10 | 220 | 220 | 215 | 215 | 20,000 | 1,075 |
| 2001-10-09 | 224 | 224 | 220 | 220 | 15,000 | 1,100 |
| 2001-10-05 | 220 | 225 | 220 | 222 | 10,000 | 1,110 |
| 2001-10-04 | 220 | 222 | 220 | 222 | 10,000 | 1,110 |
| 2001-10-03 | 225 | 226 | 225 | 225 | 11,000 | 1,125 |
| 2001-10-02 | 225 | 227 | 220 | 227 | 20,000 | 1,135 |
| 2001-10-01 | 225 | 226 | 225 | 225 | 8,000 | 1,125 |
| 2001-09-28 | 225 | 226 | 225 | 226 | 4,000 | 1,130 |
| 2001-09-27 | 225 | 230 | 225 | 226 | 11,000 | 1,130 |
| 2001-09-26 | 230 | 249 | 230 | 230 | 18,000 | 1,150 |
| 2001-09-25 | 248 | 248 | 231 | 231 | 7,000 | 1,155 |
| 2001-09-21 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2001-09-20 | 221 | 222 | 220 | 222 | 7,000 | 1,110 |
| 2001-09-19 | 221 | 222 | 221 | 222 | 5,000 | 1,110 |
| 2001-09-18 | 255 | 255 | 230 | 230 | 13,000 | 1,150 |
| 2001-09-17 | 231 | 231 | 230 | 230 | 3,000 | 1,150 |
| 2001-09-14 | 230 | 231 | 230 | 231 | 2,000 | 1,155 |
| 2001-09-13 | 250 | 250 | 230 | 230 | 10,000 | 1,150 |
| 2001-09-12 | 249 | 250 | 249 | 250 | 4,000 | 1,250 |
| 2001-09-10 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 2001-09-07 | 251 | 251 | 250 | 250 | 5,000 | 1,250 |
| 2001-09-06 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-09-05 | 235 | 250 | 235 | 250 | 2,000 | 1,250 |
| 2001-09-04 | 245 | 245 | 240 | 240 | 2,000 | 1,200 |
| 2001-09-03 | 239 | 260 | 239 | 260 | 9,000 | 1,300 |
| 2001-08-31 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2001-08-30 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-08-29 | 265 | 265 | 264 | 264 | 6,000 | 1,320 |
| 2001-08-28 | 265 | 265 | 265 | 265 | 8,000 | 1,325 |
| 2001-08-27 | 261 | 262 | 261 | 261 | 6,000 | 1,305 |
| 2001-08-24 | 261 | 261 | 260 | 260 | 2,000 | 1,300 |
| 2001-08-23 | 258 | 260 | 258 | 260 | 5,000 | 1,300 |
| 2001-08-22 | 256 | 257 | 256 | 257 | 2,000 | 1,285 |
| 2001-08-21 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2001-08-20 | 280 | 280 | 270 | 280 | 7,000 | 1,400 |
| 2001-08-17 | 285 | 285 | 271 | 280 | 9,000 | 1,400 |
| 2001-08-16 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2001-08-15 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2001-08-14 | 270 | 271 | 270 | 271 | 2,000 | 1,355 |
| 2001-08-13 | 275 | 275 | 271 | 271 | 2,000 | 1,355 |
| 2001-08-10 | 276 | 280 | 276 | 280 | 4,000 | 1,400 |
| 2001-08-09 | 275 | 276 | 275 | 275 | 5,000 | 1,375 |
| 2001-08-08 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2001-08-07 | 277 | 277 | 270 | 275 | 10,000 | 1,375 |
| 2001-08-06 | 271 | 271 | 270 | 270 | 2,000 | 1,350 |
| 2001-08-03 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2001-08-02 | 294 | 295 | 294 | 295 | 5,000 | 1,475 |
| 2001-08-01 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 2001-07-27 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2001-07-26 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2001-07-25 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2001-07-23 | 304 | 304 | 280 | 280 | 2,000 | 1,400 |
| 2001-07-18 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2001-07-13 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2001-07-12 | 307 | 310 | 307 | 310 | 2,000 | 1,550 |
| 2001-07-11 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2001-07-09 | 299 | 303 | 299 | 303 | 7,000 | 1,515 |
| 2001-07-06 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-07-05 | 305 | 305 | 304 | 304 | 2,000 | 1,520 |
| 2001-07-04 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2001-07-03 | 300 | 300 | 295 | 295 | 2,000 | 1,475 |
| 2001-07-02 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-06-29 | 301 | 301 | 290 | 290 | 4,000 | 1,450 |
| 2001-06-28 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 2001-06-27 | 308 | 320 | 306 | 306 | 26,000 | 1,530 |
| 2001-06-26 | 298 | 310 | 298 | 310 | 23,000 | 1,550 |
| 2001-06-25 | 290 | 290 | 285 | 285 | 2,000 | 1,425 |
| 2001-06-22 | 281 | 285 | 281 | 285 | 3,000 | 1,425 |
| 2001-06-21 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 2001-06-20 | 283 | 289 | 283 | 289 | 7,000 | 1,445 |
| 2001-06-18 | 300 | 300 | 283 | 283 | 4,000 | 1,415 |
| 2001-06-15 | 282 | 282 | 282 | 282 | 3,000 | 1,410 |
| 2001-06-12 | 292 | 300 | 292 | 300 | 5,000 | 1,500 |
| 2001-06-11 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 2001-06-08 | 299 | 299 | 275 | 282 | 24,000 | 1,410 |
| 2001-06-07 | 305 | 305 | 300 | 300 | 6,000 | 1,500 |
| 2001-06-06 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2001-06-05 | 307 | 307 | 301 | 301 | 11,000 | 1,505 |
| 2001-06-04 | 310 | 310 | 303 | 307 | 13,000 | 1,535 |
| 2001-06-01 | 305 | 320 | 305 | 314 | 36,000 | 1,570 |
| 2001-05-31 | 281 | 281 | 280 | 280 | 10,000 | 1,400 |
| 2001-05-30 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2001-05-29 | 286 | 286 | 280 | 286 | 4,000 | 1,430 |
| 2001-05-25 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2001-05-24 | 276 | 276 | 276 | 276 | 4,000 | 1,380 |
| 2001-05-23 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2001-05-22 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2001-05-21 | 284 | 285 | 284 | 285 | 4,000 | 1,425 |
| 2001-05-18 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2001-05-17 | 285 | 285 | 275 | 275 | 5,000 | 1,375 |
| 2001-05-15 | 287 | 287 | 285 | 285 | 2,000 | 1,425 |
| 2001-05-14 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2001-05-09 | 285 | 285 | 275 | 275 | 8,000 | 1,375 |
| 2001-05-08 | 288 | 288 | 285 | 285 | 6,000 | 1,425 |
| 2001-05-07 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2001-05-02 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 2001-05-01 | 277 | 280 | 277 | 278 | 8,000 | 1,390 |
| 2001-04-27 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2001-04-26 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2001-04-25 | 270 | 270 | 265 | 265 | 3,000 | 1,325 |
| 2001-04-24 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-04-23 | 265 | 270 | 265 | 270 | 3,000 | 1,350 |
| 2001-04-20 | 274 | 274 | 262 | 262 | 2,000 | 1,310 |
| 2001-04-19 | 270 | 274 | 270 | 274 | 5,000 | 1,370 |
| 2001-04-18 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2001-04-16 | 261 | 261 | 261 | 261 | 5,000 | 1,305 |
| 2001-04-11 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2001-04-10 | 261 | 261 | 255 | 255 | 9,000 | 1,275 |
| 2001-04-09 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-04-05 | 251 | 260 | 251 | 260 | 4,000 | 1,300 |
| 2001-04-04 | 251 | 251 | 250 | 250 | 5,000 | 1,250 |
| 2001-04-03 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2001-03-30 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2001-03-28 | 268 | 270 | 268 | 270 | 3,000 | 1,350 |
| 2001-03-26 | 275 | 275 | 255 | 255 | 5,000 | 1,275 |
| 2001-03-23 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-03-22 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-03-19 | 240 | 246 | 238 | 238 | 6,000 | 1,190 |
| 2001-03-15 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-03-14 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-03-06 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-03-05 | 260 | 260 | 255 | 260 | 8,000 | 1,300 |
| 2001-02-28 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 2001-02-26 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2001-02-23 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2001-02-22 | 270 | 270 | 243 | 243 | 2,000 | 1,215 |
| 2001-02-21 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2001-02-15 | 251 | 255 | 251 | 255 | 6,000 | 1,275 |
| 2001-02-13 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2001-02-09 | 252 | 252 | 252 | 252 | 3,000 | 1,260 |
| 2001-02-08 | 252 | 252 | 251 | 251 | 5,000 | 1,255 |
| 2001-02-07 | 282 | 282 | 265 | 265 | 7,000 | 1,325 |
| 2001-02-06 | 265 | 278 | 265 | 273 | 10,000 | 1,365 |
| 2001-02-05 | 251 | 265 | 250 | 250 | 9,000 | 1,250 |
| 2001-02-01 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2001-01-31 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2001-01-29 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2001-01-26 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2001-01-25 | 250 | 250 | 233 | 233 | 3,000 | 1,165 |
| 2001-01-24 | 234 | 234 | 232 | 232 | 4,000 | 1,160 |
| 2001-01-23 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2001-01-22 | 260 | 260 | 230 | 231 | 3,000 | 1,155 |
| 2001-01-19 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2001-01-18 | 230 | 235 | 230 | 230 | 6,000 | 1,150 |
| 2001-01-17 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2001-01-15 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-01-12 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-01-11 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 2001-01-10 | 230 | 232 | 230 | 230 | 3,000 | 1,150 |
| 2001-01-09 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
