2892 日本食品化工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2003-12-29 | 203 | 210 | 200 | 210 | 24,000 | 1,050 |
| 2003-12-26 | 196 | 203 | 196 | 203 | 17,000 | 1,015 |
| 2003-12-25 | 200 | 200 | 196 | 196 | 28,000 | 980 |
| 2003-12-24 | 204 | 204 | 198 | 200 | 14,000 | 1,000 |
| 2003-12-22 | 205 | 210 | 200 | 205 | 16,000 | 1,025 |
| 2003-12-19 | 199 | 202 | 199 | 202 | 7,000 | 1,010 |
| 2003-12-18 | 202 | 202 | 200 | 200 | 6,000 | 1,000 |
| 2003-12-17 | 203 | 203 | 200 | 200 | 15,000 | 1,000 |
| 2003-12-16 | 205 | 205 | 202 | 203 | 16,000 | 1,015 |
| 2003-12-15 | 205 | 206 | 205 | 205 | 6,000 | 1,025 |
| 2003-12-12 | 200 | 203 | 198 | 202 | 158,000 | 1,010 |
| 2003-12-11 | 198 | 198 | 197 | 197 | 12,000 | 985 |
| 2003-12-10 | 201 | 201 | 190 | 195 | 25,000 | 975 |
| 2003-12-09 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2003-12-08 | 200 | 200 | 199 | 199 | 4,000 | 995 |
| 2003-12-05 | 201 | 203 | 200 | 200 | 10,000 | 1,000 |
| 2003-12-04 | 197 | 200 | 197 | 200 | 7,000 | 1,000 |
| 2003-12-03 | 197 | 200 | 197 | 200 | 17,000 | 1,000 |
| 2003-12-02 | 199 | 199 | 194 | 198 | 34,000 | 990 |
| 2003-12-01 | 200 | 201 | 200 | 200 | 11,000 | 1,000 |
| 2003-11-28 | 213 | 213 | 205 | 205 | 16,000 | 1,025 |
| 2003-11-27 | 205 | 207 | 205 | 205 | 32,000 | 1,025 |
| 2003-11-26 | 201 | 213 | 201 | 205 | 28,000 | 1,025 |
| 2003-11-25 | 195 | 199 | 195 | 197 | 9,000 | 985 |
| 2003-11-21 | 194 | 195 | 194 | 195 | 5,000 | 975 |
| 2003-11-20 | 192 | 193 | 190 | 192 | 7,000 | 960 |
| 2003-11-19 | 202 | 202 | 186 | 187 | 55,000 | 935 |
| 2003-11-18 | 192 | 193 | 187 | 187 | 48,000 | 935 |
| 2003-11-17 | 211 | 211 | 195 | 197 | 31,000 | 985 |
| 2003-11-14 | 215 | 215 | 212 | 212 | 4,000 | 1,060 |
| 2003-11-13 | 215 | 215 | 211 | 213 | 7,000 | 1,065 |
| 2003-11-12 | 211 | 215 | 211 | 215 | 22,000 | 1,075 |
| 2003-11-11 | 221 | 221 | 215 | 215 | 38,000 | 1,075 |
| 2003-11-10 | 225 | 225 | 221 | 221 | 15,000 | 1,105 |
| 2003-11-07 | 230 | 230 | 225 | 225 | 11,000 | 1,125 |
| 2003-11-06 | 230 | 230 | 229 | 230 | 15,000 | 1,150 |
| 2003-11-05 | 228 | 228 | 228 | 228 | 5,000 | 1,140 |
| 2003-11-04 | 227 | 227 | 225 | 227 | 8,000 | 1,135 |
| 2003-10-31 | 224 | 224 | 224 | 224 | 3,000 | 1,120 |
| 2003-10-30 | 224 | 225 | 221 | 222 | 10,000 | 1,110 |
| 2003-10-29 | 225 | 225 | 221 | 223 | 15,000 | 1,115 |
| 2003-10-28 | 222 | 224 | 221 | 224 | 15,000 | 1,120 |
| 2003-10-27 | 219 | 221 | 217 | 217 | 51,000 | 1,085 |
| 2003-10-24 | 223 | 226 | 220 | 220 | 35,000 | 1,100 |
| 2003-10-23 | 231 | 231 | 222 | 223 | 54,000 | 1,115 |
| 2003-10-22 | 232 | 232 | 230 | 231 | 52,000 | 1,155 |
| 2003-10-21 | 237 | 240 | 230 | 233 | 84,000 | 1,165 |
| 2003-10-20 | 233 | 233 | 232 | 233 | 10,000 | 1,165 |
| 2003-10-17 | 235 | 237 | 232 | 232 | 36,000 | 1,160 |
| 2003-10-16 | 235 | 237 | 232 | 237 | 19,000 | 1,185 |
| 2003-10-15 | 233 | 235 | 233 | 235 | 16,000 | 1,175 |
| 2003-10-14 | 237 | 237 | 235 | 235 | 37,000 | 1,175 |
| 2003-10-10 | 239 | 239 | 239 | 239 | 5,000 | 1,195 |
| 2003-10-09 | 234 | 235 | 232 | 235 | 23,000 | 1,175 |
| 2003-10-08 | 238 | 238 | 232 | 234 | 23,000 | 1,170 |
| 2003-10-07 | 243 | 243 | 238 | 238 | 23,000 | 1,190 |
| 2003-10-06 | 238 | 243 | 238 | 243 | 35,000 | 1,215 |
| 2003-10-03 | 232 | 233 | 231 | 232 | 21,000 | 1,160 |
| 2003-10-02 | 231 | 232 | 225 | 230 | 47,000 | 1,150 |
| 2003-10-01 | 231 | 231 | 231 | 231 | 6,000 | 1,155 |
| 2003-09-30 | 235 | 235 | 232 | 232 | 18,000 | 1,160 |
| 2003-09-29 | 234 | 234 | 232 | 233 | 15,000 | 1,165 |
| 2003-09-26 | 235 | 235 | 232 | 233 | 19,000 | 1,165 |
| 2003-09-25 | 240 | 240 | 236 | 236 | 5,000 | 1,180 |
| 2003-09-24 | 244 | 244 | 233 | 238 | 30,000 | 1,190 |
| 2003-09-22 | 248 | 249 | 230 | 230 | 18,000 | 1,150 |
| 2003-09-19 | 250 | 250 | 248 | 249 | 11,000 | 1,245 |
| 2003-09-18 | 244 | 250 | 243 | 250 | 25,000 | 1,250 |
| 2003-09-17 | 250 | 250 | 242 | 245 | 49,000 | 1,225 |
| 2003-09-16 | 255 | 260 | 251 | 251 | 84,000 | 1,255 |
| 2003-09-12 | 241 | 260 | 241 | 255 | 246,000 | 1,275 |
| 2003-09-11 | 234 | 238 | 231 | 238 | 14,000 | 1,190 |
| 2003-09-10 | 234 | 236 | 232 | 235 | 24,000 | 1,175 |
| 2003-09-09 | 235 | 238 | 234 | 234 | 27,000 | 1,170 |
| 2003-09-08 | 237 | 240 | 235 | 238 | 12,000 | 1,190 |
| 2003-09-05 | 239 | 240 | 235 | 237 | 17,000 | 1,185 |
| 2003-09-04 | 235 | 241 | 235 | 241 | 10,000 | 1,205 |
| 2003-09-03 | 239 | 239 | 235 | 235 | 16,000 | 1,175 |
| 2003-09-02 | 239 | 239 | 237 | 238 | 9,000 | 1,190 |
| 2003-09-01 | 232 | 232 | 229 | 229 | 32,000 | 1,145 |
| 2003-08-29 | 231 | 236 | 230 | 231 | 19,000 | 1,155 |
| 2003-08-28 | 244 | 244 | 236 | 236 | 19,000 | 1,180 |
| 2003-08-27 | 236 | 242 | 236 | 242 | 17,000 | 1,210 |
| 2003-08-26 | 239 | 239 | 238 | 238 | 26,000 | 1,190 |
| 2003-08-25 | 238 | 240 | 236 | 240 | 36,000 | 1,200 |
| 2003-08-22 | 244 | 247 | 236 | 237 | 63,000 | 1,185 |
| 2003-08-21 | 249 | 249 | 244 | 244 | 44,000 | 1,220 |
| 2003-08-20 | 230 | 247 | 230 | 244 | 94,000 | 1,220 |
| 2003-08-19 | 225 | 230 | 222 | 229 | 82,000 | 1,145 |
| 2003-08-18 | 226 | 229 | 222 | 224 | 58,000 | 1,120 |
| 2003-08-15 | 228 | 231 | 225 | 225 | 29,000 | 1,125 |
| 2003-08-14 | 226 | 230 | 222 | 230 | 36,000 | 1,150 |
| 2003-08-13 | 224 | 230 | 222 | 229 | 64,000 | 1,145 |
| 2003-08-12 | 223 | 224 | 222 | 224 | 67,000 | 1,120 |
| 2003-08-11 | 224 | 227 | 224 | 224 | 20,000 | 1,120 |
| 2003-08-08 | 223 | 225 | 223 | 224 | 21,000 | 1,120 |
| 2003-08-07 | 224 | 231 | 222 | 225 | 26,000 | 1,125 |
| 2003-08-06 | 227 | 227 | 222 | 225 | 24,000 | 1,125 |
| 2003-08-05 | 232 | 233 | 223 | 233 | 23,000 | 1,165 |
| 2003-08-04 | 238 | 238 | 232 | 232 | 18,000 | 1,160 |
| 2003-08-01 | 237 | 242 | 237 | 238 | 43,000 | 1,190 |
| 2003-07-31 | 234 | 234 | 226 | 227 | 31,000 | 1,135 |
| 2003-07-30 | 248 | 248 | 235 | 239 | 55,000 | 1,195 |
| 2003-07-29 | 258 | 260 | 248 | 253 | 84,000 | 1,265 |
| 2003-07-28 | 244 | 257 | 241 | 257 | 177,000 | 1,285 |
| 2003-07-25 | 230 | 230 | 226 | 226 | 7,000 | 1,130 |
| 2003-07-24 | 225 | 225 | 223 | 225 | 7,000 | 1,125 |
| 2003-07-23 | 233 | 233 | 225 | 225 | 8,000 | 1,125 |
| 2003-07-22 | 225 | 229 | 224 | 224 | 13,000 | 1,120 |
| 2003-07-18 | 217 | 217 | 210 | 210 | 6,000 | 1,050 |
| 2003-07-17 | 236 | 236 | 222 | 222 | 22,000 | 1,110 |
| 2003-07-16 | 238 | 238 | 235 | 235 | 3,000 | 1,175 |
| 2003-07-15 | 236 | 239 | 235 | 238 | 11,000 | 1,190 |
| 2003-07-14 | 244 | 244 | 238 | 238 | 13,000 | 1,190 |
| 2003-07-11 | 241 | 245 | 241 | 242 | 6,000 | 1,210 |
| 2003-07-10 | 245 | 245 | 241 | 241 | 12,000 | 1,205 |
| 2003-07-09 | 246 | 246 | 241 | 246 | 13,000 | 1,230 |
| 2003-07-08 | 255 | 255 | 246 | 246 | 13,000 | 1,230 |
| 2003-07-07 | 255 | 255 | 253 | 253 | 10,000 | 1,265 |
| 2003-07-04 | 250 | 255 | 249 | 255 | 8,000 | 1,275 |
| 2003-07-03 | 258 | 258 | 254 | 254 | 4,000 | 1,270 |
| 2003-07-02 | 257 | 265 | 257 | 263 | 16,000 | 1,315 |
| 2003-07-01 | 243 | 250 | 243 | 250 | 10,000 | 1,250 |
| 2003-06-30 | 244 | 246 | 244 | 245 | 5,000 | 1,225 |
| 2003-06-27 | 238 | 240 | 236 | 240 | 8,000 | 1,200 |
| 2003-06-26 | 235 | 238 | 235 | 235 | 8,000 | 1,175 |
| 2003-06-25 | 248 | 249 | 235 | 235 | 30,000 | 1,175 |
| 2003-06-24 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2003-06-23 | 240 | 246 | 240 | 245 | 12,000 | 1,225 |
| 2003-06-20 | 249 | 249 | 245 | 245 | 16,000 | 1,225 |
| 2003-06-19 | 257 | 257 | 250 | 250 | 6,000 | 1,250 |
| 2003-06-18 | 250 | 250 | 245 | 245 | 9,000 | 1,225 |
| 2003-06-17 | 255 | 256 | 250 | 250 | 31,000 | 1,250 |
| 2003-06-16 | 260 | 260 | 251 | 259 | 9,000 | 1,295 |
| 2003-06-13 | 260 | 263 | 254 | 263 | 10,000 | 1,315 |
| 2003-06-12 | 255 | 259 | 253 | 258 | 15,000 | 1,290 |
| 2003-06-11 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 2003-06-09 | 265 | 265 | 255 | 255 | 14,000 | 1,275 |
| 2003-06-06 | 248 | 260 | 248 | 260 | 20,000 | 1,300 |
| 2003-06-05 | 245 | 249 | 243 | 248 | 30,000 | 1,240 |
| 2003-06-04 | 262 | 262 | 250 | 253 | 13,000 | 1,265 |
| 2003-06-03 | 272 | 272 | 250 | 267 | 23,000 | 1,335 |
| 2003-06-02 | 272 | 305 | 272 | 275 | 183,000 | 1,375 |
| 2003-05-30 | 254 | 277 | 254 | 277 | 178,000 | 1,385 |
| 2003-05-29 | 240 | 250 | 238 | 247 | 23,000 | 1,235 |
| 2003-05-28 | 243 | 244 | 240 | 240 | 22,000 | 1,200 |
| 2003-05-27 | 240 | 242 | 235 | 240 | 35,000 | 1,200 |
| 2003-05-26 | 220 | 254 | 220 | 242 | 91,000 | 1,210 |
| 2003-05-23 | 213 | 218 | 210 | 218 | 45,000 | 1,090 |
| 2003-05-22 | 215 | 218 | 212 | 212 | 23,000 | 1,060 |
| 2003-05-21 | 220 | 221 | 217 | 217 | 18,000 | 1,085 |
| 2003-05-20 | 222 | 223 | 221 | 221 | 11,000 | 1,105 |
| 2003-05-19 | 222 | 225 | 221 | 225 | 25,000 | 1,125 |
| 2003-05-16 | 222 | 223 | 222 | 223 | 10,000 | 1,115 |
| 2003-05-15 | 223 | 223 | 221 | 222 | 16,000 | 1,110 |
| 2003-05-14 | 222 | 224 | 220 | 223 | 19,000 | 1,115 |
| 2003-05-13 | 219 | 222 | 219 | 221 | 12,000 | 1,105 |
| 2003-05-12 | 217 | 220 | 217 | 217 | 31,000 | 1,085 |
| 2003-05-09 | 217 | 220 | 215 | 218 | 33,000 | 1,090 |
| 2003-05-08 | 225 | 226 | 216 | 220 | 33,000 | 1,100 |
| 2003-05-07 | 221 | 228 | 213 | 226 | 107,000 | 1,130 |
| 2003-05-06 | 235 | 235 | 213 | 213 | 56,000 | 1,065 |
| 2003-05-02 | 244 | 245 | 233 | 233 | 70,000 | 1,165 |
| 2003-05-01 | 252 | 252 | 243 | 243 | 49,000 | 1,215 |
| 2003-04-30 | 251 | 253 | 246 | 247 | 49,000 | 1,235 |
| 2003-04-28 | 263 | 263 | 253 | 253 | 22,000 | 1,265 |
| 2003-04-25 | 256 | 258 | 253 | 258 | 10,000 | 1,290 |
| 2003-04-24 | 257 | 257 | 255 | 255 | 10,000 | 1,275 |
| 2003-04-23 | 274 | 274 | 258 | 258 | 39,000 | 1,290 |
| 2003-04-22 | 263 | 271 | 259 | 269 | 16,000 | 1,345 |
| 2003-04-21 | 274 | 274 | 261 | 263 | 35,000 | 1,315 |
| 2003-04-18 | 280 | 285 | 263 | 263 | 63,000 | 1,315 |
| 2003-04-17 | 253 | 281 | 253 | 273 | 61,000 | 1,365 |
| 2003-04-16 | 250 | 252 | 250 | 252 | 8,000 | 1,260 |
| 2003-04-15 | 252 | 252 | 248 | 250 | 10,000 | 1,250 |
| 2003-04-14 | 249 | 250 | 247 | 250 | 21,000 | 1,250 |
| 2003-04-11 | 248 | 250 | 248 | 250 | 9,000 | 1,250 |
| 2003-04-10 | 251 | 251 | 247 | 247 | 13,000 | 1,235 |
| 2003-04-09 | 248 | 255 | 247 | 252 | 28,000 | 1,260 |
| 2003-04-08 | 256 | 261 | 246 | 249 | 43,000 | 1,245 |
| 2003-04-07 | 246 | 250 | 245 | 246 | 27,000 | 1,230 |
| 2003-04-04 | 251 | 251 | 246 | 246 | 35,000 | 1,230 |
| 2003-04-03 | 251 | 251 | 246 | 248 | 10,000 | 1,240 |
| 2003-04-02 | 247 | 248 | 245 | 246 | 55,000 | 1,230 |
| 2003-04-01 | 245 | 250 | 245 | 245 | 27,000 | 1,225 |
| 2003-03-31 | 250 | 252 | 245 | 245 | 137,000 | 1,225 |
| 2003-03-28 | 253 | 253 | 249 | 249 | 19,000 | 1,245 |
| 2003-03-27 | 249 | 253 | 248 | 248 | 28,000 | 1,240 |
| 2003-03-26 | 248 | 250 | 248 | 248 | 47,000 | 1,240 |
| 2003-03-25 | 260 | 260 | 251 | 255 | 47,000 | 1,275 |
| 2003-03-24 | 253 | 261 | 253 | 260 | 44,000 | 1,300 |
| 2003-03-20 | 248 | 252 | 247 | 249 | 38,000 | 1,245 |
| 2003-03-19 | 255 | 257 | 247 | 247 | 54,000 | 1,235 |
| 2003-03-18 | 255 | 263 | 255 | 255 | 80,000 | 1,275 |
| 2003-03-17 | 262 | 262 | 252 | 252 | 107,000 | 1,260 |
| 2003-03-14 | 267 | 268 | 264 | 264 | 41,000 | 1,320 |
| 2003-03-13 | 278 | 279 | 268 | 268 | 78,000 | 1,340 |
| 2003-03-12 | 267 | 280 | 265 | 273 | 142,000 | 1,365 |
| 2003-03-11 | 251 | 262 | 251 | 262 | 93,000 | 1,310 |
| 2003-03-10 | 262 | 262 | 248 | 260 | 171,000 | 1,300 |
| 2003-03-07 | 274 | 275 | 262 | 267 | 89,000 | 1,335 |
| 2003-03-06 | 260 | 284 | 260 | 270 | 376,000 | 1,350 |
| 2003-03-05 | 245 | 263 | 245 | 257 | 186,000 | 1,285 |
| 2003-03-04 | 258 | 258 | 242 | 249 | 191,000 | 1,245 |
| 2003-03-03 | 266 | 269 | 250 | 260 | 192,000 | 1,300 |
| 2003-02-28 | 275 | 287 | 265 | 271 | 277,000 | 1,355 |
| 2003-02-27 | 256 | 275 | 242 | 275 | 1,147,000 | 1,375 |
| 2003-02-26 | 320 | 321 | 264 | 271 | 851,000 | 1,355 |
| 2003-02-25 | 313 | 325 | 291 | 310 | 731,000 | 1,550 |
| 2003-02-24 | 311 | 325 | 307 | 313 | 536,000 | 1,565 |
| 2003-02-21 | 331 | 337 | 315 | 318 | 940,000 | 1,590 |
| 2003-02-20 | 357 | 378 | 321 | 330 | 1,957,000 | 1,650 |
| 2003-02-19 | 420 | 427 | 367 | 367 | 1,328,000 | 1,835 |
| 2003-02-18 | 410 | 419 | 401 | 415 | 585,000 | 2,075 |
| 2003-02-17 | 405 | 422 | 397 | 413 | 811,000 | 2,065 |
| 2003-02-14 | 375 | 395 | 374 | 390 | 600,000 | 1,950 |
| 2003-02-13 | 365 | 374 | 362 | 373 | 220,000 | 1,865 |
| 2003-02-12 | 360 | 378 | 360 | 369 | 434,000 | 1,845 |
| 2003-02-10 | 365 | 388 | 344 | 362 | 623,000 | 1,810 |
| 2003-02-07 | 330 | 385 | 330 | 370 | 541,000 | 1,850 |
| 2003-02-06 | 304 | 346 | 304 | 328 | 319,000 | 1,640 |
| 2003-02-05 | 297 | 307 | 292 | 304 | 112,000 | 1,520 |
| 2003-02-04 | 304 | 310 | 297 | 307 | 207,000 | 1,535 |
| 2003-02-03 | 290 | 318 | 290 | 304 | 227,000 | 1,520 |
| 2003-01-31 | 277 | 298 | 275 | 294 | 333,000 | 1,470 |
| 2003-01-30 | 253 | 277 | 253 | 277 | 146,000 | 1,385 |
| 2003-01-29 | 270 | 277 | 261 | 263 | 129,000 | 1,315 |
| 2003-01-28 | 230 | 298 | 230 | 284 | 158,000 | 1,420 |
| 2003-01-27 | 225 | 228 | 225 | 228 | 16,000 | 1,140 |
| 2003-01-24 | 219 | 230 | 219 | 225 | 11,000 | 1,125 |
| 2003-01-23 | 217 | 227 | 215 | 217 | 25,000 | 1,085 |
| 2003-01-22 | 210 | 217 | 210 | 217 | 47,000 | 1,085 |
| 2003-01-21 | 199 | 215 | 199 | 207 | 22,000 | 1,035 |
| 2003-01-20 | 189 | 191 | 189 | 191 | 7,000 | 955 |
| 2003-01-17 | 173 | 180 | 173 | 180 | 8,000 | 900 |
| 2003-01-16 | 170 | 172 | 170 | 172 | 4,000 | 860 |
| 2003-01-15 | 160 | 170 | 160 | 170 | 15,000 | 850 |
| 2003-01-14 | 153 | 154 | 153 | 154 | 4,000 | 770 |
| 2003-01-10 | 148 | 151 | 148 | 151 | 17,000 | 755 |
| 2003-01-09 | 142 | 145 | 142 | 145 | 8,000 | 725 |
| 2003-01-08 | 139 | 139 | 137 | 138 | 7,000 | 690 |
| 2003-01-06 | 135 | 135 | 135 | 135 | 3,000 | 675 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
