2892 日本食品化工(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2002-12-27 | 133 | 137 | 133 | 137 | 5,000 | 685 |
| 2002-12-26 | 137 | 137 | 137 | 137 | 3,000 | 685 |
| 2002-12-25 | 141 | 146 | 131 | 133 | 34,000 | 665 |
| 2002-12-24 | 132 | 132 | 125 | 126 | 22,000 | 630 |
| 2002-12-20 | 121 | 147 | 121 | 147 | 25,000 | 735 |
| 2002-12-19 | 124 | 129 | 124 | 129 | 7,000 | 645 |
| 2002-12-18 | 138 | 139 | 120 | 139 | 19,000 | 695 |
| 2002-12-17 | 136 | 139 | 136 | 138 | 20,000 | 690 |
| 2002-12-16 | 138 | 138 | 138 | 138 | 7,000 | 690 |
| 2002-12-13 | 145 | 145 | 137 | 137 | 18,000 | 685 |
| 2002-12-12 | 150 | 150 | 149 | 149 | 12,000 | 745 |
| 2002-12-11 | 144 | 151 | 144 | 146 | 9,000 | 730 |
| 2002-12-10 | 146 | 151 | 143 | 143 | 12,000 | 715 |
| 2002-12-09 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2002-12-05 | 150 | 152 | 150 | 150 | 9,000 | 750 |
| 2002-12-04 | 151 | 152 | 150 | 150 | 6,000 | 750 |
| 2002-12-03 | 149 | 150 | 149 | 150 | 6,000 | 750 |
| 2002-12-02 | 147 | 148 | 147 | 148 | 3,000 | 740 |
| 2002-11-29 | 150 | 150 | 147 | 147 | 3,000 | 735 |
| 2002-11-28 | 151 | 151 | 149 | 149 | 7,000 | 745 |
| 2002-11-26 | 152 | 152 | 149 | 149 | 2,000 | 745 |
| 2002-11-25 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2002-11-22 | 144 | 145 | 143 | 145 | 10,000 | 725 |
| 2002-11-21 | 146 | 147 | 145 | 145 | 23,000 | 725 |
| 2002-11-20 | 149 | 149 | 145 | 145 | 3,000 | 725 |
| 2002-11-19 | 152 | 152 | 150 | 150 | 3,000 | 750 |
| 2002-11-18 | 170 | 170 | 162 | 162 | 3,000 | 810 |
| 2002-11-15 | 172 | 172 | 170 | 170 | 9,000 | 850 |
| 2002-11-14 | 172 | 172 | 172 | 172 | 4,000 | 860 |
| 2002-11-13 | 172 | 173 | 172 | 172 | 7,000 | 860 |
| 2002-11-12 | 173 | 173 | 170 | 172 | 6,000 | 860 |
| 2002-11-11 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2002-11-08 | 182 | 182 | 181 | 181 | 10,000 | 905 |
| 2002-11-07 | 181 | 181 | 181 | 181 | 4,000 | 905 |
| 2002-11-06 | 182 | 182 | 181 | 181 | 3,000 | 905 |
| 2002-11-05 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2002-11-01 | 181 | 181 | 181 | 181 | 6,000 | 905 |
| 2002-10-31 | 183 | 183 | 183 | 183 | 7,000 | 915 |
| 2002-10-30 | 183 | 183 | 182 | 182 | 3,000 | 910 |
| 2002-10-29 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2002-10-25 | 195 | 195 | 195 | 195 | 6,000 | 975 |
| 2002-10-24 | 182 | 182 | 182 | 182 | 6,000 | 910 |
| 2002-10-22 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2002-10-18 | 181 | 189 | 181 | 189 | 13,000 | 945 |
| 2002-10-10 | 190 | 190 | 181 | 181 | 9,000 | 905 |
| 2002-10-09 | 183 | 190 | 183 | 190 | 4,000 | 950 |
| 2002-10-08 | 194 | 194 | 192 | 192 | 5,000 | 960 |
| 2002-10-07 | 195 | 195 | 195 | 195 | 11,000 | 975 |
| 2002-10-04 | 199 | 200 | 199 | 200 | 2,000 | 1,000 |
| 2002-10-03 | 201 | 201 | 200 | 200 | 3,000 | 1,000 |
| 2002-10-01 | 202 | 204 | 202 | 204 | 6,000 | 1,020 |
| 2002-09-30 | 200 | 202 | 200 | 202 | 6,000 | 1,010 |
| 2002-09-27 | 202 | 202 | 202 | 202 | 10,000 | 1,010 |
| 2002-09-26 | 203 | 203 | 202 | 202 | 6,000 | 1,010 |
| 2002-09-25 | 206 | 206 | 203 | 203 | 8,000 | 1,015 |
| 2002-09-24 | 205 | 205 | 202 | 202 | 32,000 | 1,010 |
| 2002-09-20 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2002-09-19 | 206 | 206 | 203 | 203 | 2,000 | 1,015 |
| 2002-09-17 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2002-09-13 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2002-09-12 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-09-11 | 198 | 198 | 198 | 198 | 8,000 | 990 |
| 2002-09-10 | 202 | 203 | 202 | 203 | 5,000 | 1,015 |
| 2002-09-09 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2002-09-06 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 2002-09-05 | 205 | 205 | 200 | 200 | 4,000 | 1,000 |
| 2002-09-04 | 205 | 206 | 205 | 205 | 12,000 | 1,025 |
| 2002-09-03 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2002-08-29 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-08-28 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2002-08-27 | 224 | 224 | 205 | 205 | 4,000 | 1,025 |
| 2002-08-26 | 218 | 218 | 208 | 208 | 14,000 | 1,040 |
| 2002-08-23 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2002-08-22 | 210 | 210 | 200 | 200 | 11,000 | 1,000 |
| 2002-08-20 | 219 | 219 | 213 | 213 | 2,000 | 1,065 |
| 2002-08-19 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2002-08-16 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2002-08-14 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2002-08-13 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-08-09 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2002-08-08 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2002-08-06 | 210 | 215 | 210 | 210 | 12,000 | 1,050 |
| 2002-08-05 | 212 | 215 | 212 | 215 | 11,000 | 1,075 |
| 2002-08-02 | 225 | 225 | 201 | 211 | 20,000 | 1,055 |
| 2002-08-01 | 230 | 230 | 230 | 230 | 10,000 | 1,150 |
| 2002-07-29 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 2002-07-26 | 219 | 219 | 219 | 219 | 4,000 | 1,095 |
| 2002-07-25 | 222 | 222 | 219 | 219 | 28,000 | 1,095 |
| 2002-07-24 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2002-07-23 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2002-07-22 | 222 | 222 | 220 | 220 | 6,000 | 1,100 |
| 2002-07-19 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2002-07-18 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2002-07-17 | 228 | 228 | 223 | 223 | 3,000 | 1,115 |
| 2002-07-16 | 221 | 221 | 220 | 220 | 5,000 | 1,100 |
| 2002-07-15 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2002-07-12 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2002-07-11 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-07-10 | 229 | 230 | 229 | 230 | 7,000 | 1,150 |
| 2002-07-09 | 225 | 228 | 221 | 228 | 6,000 | 1,140 |
| 2002-07-08 | 226 | 226 | 226 | 226 | 4,000 | 1,130 |
| 2002-07-05 | 221 | 226 | 221 | 226 | 12,000 | 1,130 |
| 2002-07-04 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2002-07-03 | 220 | 225 | 220 | 220 | 14,000 | 1,100 |
| 2002-07-02 | 217 | 221 | 217 | 220 | 17,000 | 1,100 |
| 2002-07-01 | 215 | 224 | 210 | 217 | 44,000 | 1,085 |
| 2002-06-28 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2002-06-27 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2002-06-25 | 226 | 226 | 226 | 226 | 13,000 | 1,130 |
| 2002-06-24 | 225 | 226 | 225 | 226 | 7,000 | 1,130 |
| 2002-06-20 | 236 | 236 | 226 | 226 | 2,000 | 1,130 |
| 2002-06-19 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2002-06-17 | 226 | 230 | 226 | 230 | 8,000 | 1,150 |
| 2002-06-14 | 234 | 234 | 230 | 230 | 8,000 | 1,150 |
| 2002-06-11 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2002-06-10 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2002-06-07 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2002-06-06 | 231 | 231 | 231 | 231 | 6,000 | 1,155 |
| 2002-06-05 | 233 | 233 | 233 | 233 | 5,000 | 1,165 |
| 2002-06-04 | 244 | 245 | 240 | 240 | 8,000 | 1,200 |
| 2002-06-03 | 244 | 244 | 244 | 244 | 5,000 | 1,220 |
| 2002-05-31 | 242 | 242 | 242 | 242 | 7,000 | 1,210 |
| 2002-05-30 | 239 | 239 | 235 | 235 | 6,000 | 1,175 |
| 2002-05-29 | 240 | 242 | 235 | 242 | 29,000 | 1,210 |
| 2002-05-28 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 2002-05-27 | 236 | 240 | 236 | 240 | 4,000 | 1,200 |
| 2002-05-24 | 232 | 232 | 231 | 231 | 2,000 | 1,155 |
| 2002-05-23 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2002-05-22 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2002-05-20 | 230 | 230 | 225 | 225 | 21,000 | 1,125 |
| 2002-05-17 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-05-16 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-05-15 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-05-14 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2002-05-13 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-05-09 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2002-05-07 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2002-05-02 | 231 | 231 | 230 | 230 | 4,000 | 1,150 |
| 2002-05-01 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 2002-04-30 | 237 | 237 | 237 | 237 | 3,000 | 1,185 |
| 2002-04-25 | 237 | 238 | 237 | 238 | 4,000 | 1,190 |
| 2002-04-23 | 230 | 240 | 230 | 240 | 7,000 | 1,200 |
| 2002-04-22 | 239 | 239 | 225 | 225 | 7,000 | 1,125 |
| 2002-04-19 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2002-04-17 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2002-04-16 | 232 | 232 | 232 | 232 | 3,000 | 1,160 |
| 2002-04-15 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2002-04-12 | 233 | 234 | 232 | 232 | 13,000 | 1,160 |
| 2002-04-11 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2002-04-10 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2002-04-09 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2002-04-04 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2002-04-02 | 231 | 231 | 231 | 231 | 10,000 | 1,155 |
| 2002-04-01 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2002-03-28 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2002-03-27 | 249 | 249 | 240 | 240 | 3,000 | 1,200 |
| 2002-03-25 | 248 | 248 | 247 | 247 | 7,000 | 1,235 |
| 2002-03-22 | 245 | 248 | 245 | 248 | 3,000 | 1,240 |
| 2002-03-20 | 240 | 250 | 240 | 250 | 7,000 | 1,250 |
| 2002-03-19 | 235 | 238 | 235 | 238 | 13,000 | 1,190 |
| 2002-03-18 | 235 | 235 | 231 | 231 | 7,000 | 1,155 |
| 2002-03-15 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2002-03-14 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2002-03-13 | 232 | 235 | 232 | 235 | 10,000 | 1,175 |
| 2002-03-12 | 230 | 235 | 230 | 230 | 5,000 | 1,150 |
| 2002-03-11 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 2002-03-07 | 227 | 231 | 223 | 230 | 11,000 | 1,150 |
| 2002-03-06 | 230 | 230 | 223 | 223 | 10,000 | 1,115 |
| 2002-03-05 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2002-03-04 | 235 | 235 | 234 | 235 | 4,000 | 1,175 |
| 2002-02-28 | 227 | 230 | 227 | 230 | 2,000 | 1,150 |
| 2002-02-27 | 227 | 227 | 226 | 227 | 7,000 | 1,135 |
| 2002-02-26 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 2002-02-25 | 222 | 226 | 222 | 223 | 7,000 | 1,115 |
| 2002-02-21 | 222 | 227 | 222 | 227 | 3,000 | 1,135 |
| 2002-02-20 | 223 | 223 | 222 | 222 | 2,000 | 1,110 |
| 2002-02-19 | 226 | 226 | 225 | 225 | 7,000 | 1,125 |
| 2002-02-18 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2002-02-15 | 230 | 234 | 230 | 234 | 10,000 | 1,170 |
| 2002-02-14 | 235 | 235 | 225 | 225 | 3,000 | 1,125 |
| 2002-02-13 | 225 | 235 | 225 | 235 | 2,000 | 1,175 |
| 2002-02-08 | 237 | 237 | 230 | 230 | 4,000 | 1,150 |
| 2002-02-06 | 224 | 237 | 222 | 237 | 10,000 | 1,185 |
| 2002-02-05 | 221 | 240 | 221 | 240 | 4,000 | 1,200 |
| 2002-02-01 | 248 | 248 | 244 | 244 | 2,000 | 1,220 |
| 2002-01-31 | 240 | 248 | 240 | 248 | 14,000 | 1,240 |
| 2002-01-30 | 237 | 240 | 237 | 240 | 7,000 | 1,200 |
| 2002-01-29 | 239 | 239 | 229 | 237 | 8,000 | 1,185 |
| 2002-01-28 | 221 | 229 | 220 | 229 | 7,000 | 1,145 |
| 2002-01-25 | 228 | 228 | 219 | 219 | 5,000 | 1,095 |
| 2002-01-24 | 225 | 226 | 225 | 225 | 6,000 | 1,125 |
| 2002-01-23 | 230 | 232 | 216 | 232 | 41,000 | 1,160 |
| 2002-01-22 | 249 | 249 | 240 | 240 | 6,000 | 1,200 |
| 2002-01-21 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2002-01-18 | 239 | 240 | 221 | 240 | 12,000 | 1,200 |
| 2002-01-17 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2002-01-16 | 230 | 230 | 230 | 230 | 9,000 | 1,150 |
| 2002-01-15 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-01-11 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2002-01-10 | 224 | 239 | 224 | 239 | 3,000 | 1,195 |
| 2002-01-09 | 222 | 224 | 222 | 224 | 5,000 | 1,120 |
| 2002-01-08 | 231 | 231 | 220 | 222 | 30,000 | 1,110 |
| 2002-01-07 | 240 | 240 | 230 | 230 | 31,000 | 1,150 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
