1. HOME >
  2. 株価時系列 >
  3. 2892 >
  4. 2004年

2892 日本食品化工(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3031231331131330,0001,565
2004-12-2931031331031022,0001,550
2004-12-2830931130530821,0001,540
2004-12-2731031430430742,0001,535
2004-12-2430730730230236,0001,510
2004-12-2230030530030225,0001,510
2004-12-2130530529829925,0001,495
2004-12-2029630729530264,0001,510
2004-12-1729329829329430,0001,470
2004-12-1629830029029526,0001,475
2004-12-1530030028729828,0001,490
2004-12-1430730729630044,0001,500
2004-12-1330430429930333,0001,515
2004-12-102983012982998,0001,495
2004-12-0930530529729743,0001,485
2004-12-0830530530130450,0001,520
2004-12-07310315302314105,0001,570
2004-12-06296313295309160,0001,545
2004-12-0328628828528739,0001,435
2004-12-0228628828428712,0001,435
2004-12-0128729228629035,0001,450
2004-11-302912932862937,0001,465
2004-11-2929129128629124,0001,455
2004-11-2629329328728722,0001,435
2004-11-2529329529029152,0001,455
2004-11-24292295288290156,0001,450
2004-11-22270298270291135,0001,455
2004-11-1927127126927028,0001,350
2004-11-1827627627027035,0001,350
2004-11-1727828027527524,0001,375
2004-11-162812812762768,0001,380
2004-11-1527528527528111,0001,405
2004-11-112762792762799,0001,395
2004-11-102762762752758,0001,375
2004-11-0928528528028023,0001,400
2004-11-082852852852855,0001,425
2004-11-052882902872878,0001,435
2004-11-0429529528828811,0001,440
2004-11-022902902892908,0001,450
2004-11-0129829828629018,0001,450
2004-10-2928929928929814,0001,490
2004-10-2829329828828916,0001,445
2004-10-272892892872878,0001,435
2004-10-2629629629029020,0001,450
2004-10-25290298282298150,0001,490
2004-10-2227932027931955,0001,595
2004-10-2128528528028340,0001,415
2004-10-2028328527928520,0001,425
2004-10-1928028528028016,0001,400
2004-10-1828928928428410,0001,420
2004-10-152782802782804,0001,400
2004-10-1427527927327817,0001,390
2004-10-1327527527327422,0001,370
2004-10-122752752732739,0001,365
2004-10-0827827827327511,0001,375
2004-10-0727627827027837,0001,390
2004-10-0627527827427524,0001,375
2004-10-0527527527427513,0001,375
2004-10-0427628027328022,0001,400
2004-10-0128028427528031,0001,400
2004-09-302702802702806,0001,400
2004-09-2928128127027026,0001,350
2004-09-2828228228028028,0001,400
2004-09-2728428427828022,0001,400
2004-09-2427928527528462,0001,420
2004-09-2228528927227219,0001,360
2004-09-2128829628028032,0001,400
2004-09-1729029028228821,0001,440
2004-09-1628029427829297,0001,460
2004-09-1527528526528556,0001,425
2004-09-1428828827827847,0001,390
2004-09-1327928627528694,0001,430
2004-09-1028228227528287,0001,410
2004-09-09295295278287116,0001,435
2004-09-08280305280295585,0001,475
2004-09-07260285260283331,0001,415
2004-09-0625826025526016,0001,300
2004-09-0325926025625916,0001,295
2004-09-02258265256262104,0001,310
2004-09-0124825524825542,0001,275
2004-08-312462462462465,0001,230
2004-08-3025025024524520,0001,225
2004-08-2724624724624616,0001,230
2004-08-2624324524324417,0001,220
2004-08-2524424524124217,0001,210
2004-08-242412412412411,0001,205
2004-08-2324324524024511,0001,225
2004-08-202412412412411,0001,205
2004-08-1924124424124418,0001,220
2004-08-1824424424024216,0001,210
2004-08-172452462432467,0001,230
2004-08-1624524524024513,0001,225
2004-08-1324324424224417,0001,220
2004-08-122482502482505,0001,250
2004-08-112482482482481,0001,240
2004-08-102412422412425,0001,210
2004-08-0924124224024013,0001,200
2004-08-0624524524224213,0001,210
2004-08-052472502472474,0001,235
2004-08-0425525524024831,0001,240
2004-08-0325926225425868,0001,290
2004-08-0225726125625866,0001,290
2004-07-3025325425025461,0001,270
2004-07-2924825224325218,0001,260
2004-07-2824524824424813,0001,240
2004-07-2725025024324324,0001,215
2004-07-2625925925325353,0001,265
2004-07-2326426525726099,0001,300
2004-07-2225725725525513,0001,275
2004-07-2125626025625732,0001,285
2004-07-2025425525125513,0001,275
2004-07-1625325525025537,0001,275
2004-07-1526426625225743,0001,285
2004-07-14276280264268193,0001,340
2004-07-13258267258263120,0001,315
2004-07-1224825524825356,0001,265
2004-07-0924524724424712,0001,235
2004-07-0824524724524523,0001,225
2004-07-072422422412417,0001,205
2004-07-0624124624124324,0001,215
2004-07-052462462432437,0001,215
2004-07-0224024624024615,0001,230
2004-07-0124325024324616,0001,230
2004-06-3024824824324413,0001,220
2004-06-2924824824424422,0001,220
2004-06-2825225224825025,0001,250
2004-06-25253258249254123,0001,270
2004-06-2424525224325274,0001,260
2004-06-2323524023524021,0001,200
2004-06-2223324023323513,0001,175
2004-06-2123723723523513,0001,175
2004-06-1823723923023016,0001,150
2004-06-1723523723523716,0001,185
2004-06-1622923522923023,0001,150
2004-06-1523123122922912,0001,145
2004-06-142362362352359,0001,175
2004-06-112282312262315,0001,155
2004-06-102282282262266,0001,130
2004-06-0922522622522519,0001,125
2004-06-0822922922522649,0001,130
2004-06-072292292282283,0001,140
2004-06-042272272272274,0001,135
2004-06-032322322282282,0001,140
2004-06-0223023022722712,0001,135
2004-06-012302302302306,0001,150
2004-05-3123323723223223,0001,160
2004-05-2823623823023515,0001,175
2004-05-2722923922923036,0001,150
2004-05-2622622922522513,0001,125
2004-05-252222232212215,0001,105
2004-05-242242242202206,0001,100
2004-05-212202232202234,0001,115
2004-05-202232252162199,0001,095
2004-05-192212212212215,0001,105
2004-05-182052182052189,0001,090
2004-05-1722722721021010,0001,050
2004-05-142252252252252,0001,125
2004-05-132372372322326,0001,160
2004-05-1222422522422510,0001,125
2004-05-112102202102209,0001,100
2004-05-1023423523023510,0001,175
2004-05-0723924523724510,0001,225
2004-05-062462462402409,0001,200
2004-04-3024024523924516,0001,225
2004-04-2824024023823826,0001,190
2004-04-2724024323823819,0001,190
2004-04-2624524524024525,0001,225
2004-04-2325025024524610,0001,230
2004-04-2225025024824920,0001,245
2004-04-212562562522529,0001,260
2004-04-2026526525526341,0001,315
2004-04-19267267250260111,0001,300
2004-04-16250259245252140,0001,260
2004-04-1523924823924789,0001,235
2004-04-1423824023723840,0001,190
2004-04-1324024023523929,0001,195
2004-04-1224024023723719,0001,185
2004-04-0924024023824028,0001,200
2004-04-0824224224024028,0001,200
2004-04-0723524223524238,0001,210
2004-04-062432432402438,0001,215
2004-04-0524524523824340,0001,215
2004-04-022432432432435,0001,215
2004-04-0123924323824318,0001,215
2004-03-3124324323923922,0001,195
2004-03-3024324823824079,0001,200
2004-03-2923824323823858,0001,190
2004-03-2624024323823836,0001,190
2004-03-2524024523724073,0001,200
2004-03-2423523823323817,0001,190
2004-03-2323623623023327,0001,165
2004-03-2223823823223548,0001,175
2004-03-1923423923423613,0001,180
2004-03-1823524123423534,0001,175
2004-03-1723623823023239,0001,160
2004-03-162362382362367,0001,180
2004-03-1523923923423825,0001,190
2004-03-1223824023523516,0001,175
2004-03-1124024023623821,0001,190
2004-03-1024024123523535,0001,175
2004-03-0923224423223532,0001,175
2004-03-0822923122923034,0001,150
2004-03-0523123223023024,0001,150
2004-03-0422823122523141,0001,155
2004-03-0322722822322533,0001,125
2004-03-0222222522122136,0001,105
2004-03-0122722722022125,0001,105
2004-02-272182222182228,0001,110
2004-02-262202202182185,0001,090
2004-02-252192202192208,0001,100
2004-02-242202212202208,0001,100
2004-02-232202212202215,0001,105
2004-02-2022122121721712,0001,085
2004-02-1921822321822316,0001,115
2004-02-182202202162166,0001,080
2004-02-172182202182205,0001,100
2004-02-162162162152156,0001,075
2004-02-1321021621021613,0001,080
2004-02-1221621620820822,0001,040
2004-02-102152152152154,0001,075
2004-02-0922722722022031,0001,100
2004-02-062202212202205,0001,100
2004-02-052202202202204,0001,100
2004-02-042242242212249,0001,120
2004-02-032242252242246,0001,120
2004-02-022262302242249,0001,120
2004-01-3022522522422413,0001,120
2004-01-292262262262266,0001,130
2004-01-2822923322622612,0001,130
2004-01-272292302252299,0001,145
2004-01-2622822822522610,0001,130
2004-01-232252272252259,0001,125
2004-01-222252262252258,0001,125
2004-01-212272282272285,0001,140
2004-01-2023323322522538,0001,125
2004-01-1922923222923222,0001,160
2004-01-162252252252254,0001,125
2004-01-1521722521722529,0001,125
2004-01-142192192182185,0001,090
2004-01-132192192152158,0001,075
2004-01-0921521921521917,0001,095
2004-01-0821521521321332,0001,065
2004-01-072162162162167,0001,080
2004-01-062152162122164,0001,080
2004-01-052102102102101,0001,050

分割・併合履歴 ： [2017-09-27]1株→0.2株