2892 日本食品化工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 510 | 512 | 500 | 500 | 50,000 | 2,500 |
| 2005-12-29 | 495 | 501 | 495 | 498 | 75,000 | 2,490 |
| 2005-12-28 | 479 | 481 | 473 | 480 | 35,000 | 2,400 |
| 2005-12-27 | 475 | 479 | 471 | 479 | 59,000 | 2,395 |
| 2005-12-26 | 480 | 485 | 478 | 480 | 43,000 | 2,400 |
| 2005-12-22 | 486 | 490 | 474 | 485 | 101,000 | 2,425 |
| 2005-12-21 | 476 | 495 | 476 | 486 | 171,000 | 2,430 |
| 2005-12-20 | 478 | 478 | 470 | 476 | 94,000 | 2,380 |
| 2005-12-19 | 470 | 484 | 469 | 480 | 274,000 | 2,400 |
| 2005-12-16 | 443 | 459 | 440 | 451 | 232,000 | 2,255 |
| 2005-12-15 | 433 | 443 | 426 | 440 | 74,000 | 2,200 |
| 2005-12-14 | 435 | 437 | 423 | 428 | 89,000 | 2,140 |
| 2005-12-13 | 438 | 440 | 432 | 435 | 51,000 | 2,175 |
| 2005-12-12 | 435 | 436 | 427 | 436 | 93,000 | 2,180 |
| 2005-12-09 | 430 | 438 | 429 | 429 | 60,000 | 2,145 |
| 2005-12-08 | 450 | 450 | 431 | 435 | 98,000 | 2,175 |
| 2005-12-07 | 437 | 452 | 436 | 447 | 259,000 | 2,235 |
| 2005-12-06 | 440 | 440 | 429 | 437 | 99,000 | 2,185 |
| 2005-12-05 | 438 | 445 | 433 | 440 | 157,000 | 2,200 |
| 2005-12-02 | 428 | 435 | 426 | 434 | 129,000 | 2,170 |
| 2005-12-01 | 424 | 428 | 420 | 426 | 88,000 | 2,130 |
| 2005-11-30 | 426 | 428 | 420 | 424 | 62,000 | 2,120 |
| 2005-11-29 | 430 | 430 | 420 | 424 | 74,000 | 2,120 |
| 2005-11-28 | 419 | 435 | 418 | 430 | 245,000 | 2,150 |
| 2005-11-25 | 419 | 419 | 401 | 416 | 135,000 | 2,080 |
| 2005-11-24 | 424 | 437 | 423 | 424 | 378,000 | 2,120 |
| 2005-11-22 | 405 | 425 | 400 | 417 | 742,000 | 2,085 |
| 2005-11-21 | 395 | 399 | 392 | 396 | 92,000 | 1,980 |
| 2005-11-18 | 384 | 386 | 381 | 385 | 12,000 | 1,925 |
| 2005-11-17 | 383 | 384 | 382 | 384 | 25,000 | 1,920 |
| 2005-11-16 | 381 | 381 | 381 | 381 | 3,000 | 1,905 |
| 2005-11-15 | 386 | 388 | 383 | 385 | 10,000 | 1,925 |
| 2005-11-14 | 387 | 387 | 383 | 385 | 8,000 | 1,925 |
| 2005-11-11 | 388 | 390 | 386 | 390 | 20,000 | 1,950 |
| 2005-11-10 | 386 | 392 | 385 | 389 | 17,000 | 1,945 |
| 2005-11-09 | 384 | 390 | 380 | 387 | 34,000 | 1,935 |
| 2005-11-08 | 381 | 384 | 378 | 384 | 72,000 | 1,920 |
| 2005-11-07 | 385 | 388 | 380 | 381 | 15,000 | 1,905 |
| 2005-11-04 | 378 | 380 | 377 | 380 | 21,000 | 1,900 |
| 2005-11-02 | 375 | 380 | 375 | 380 | 22,000 | 1,900 |
| 2005-11-01 | 379 | 379 | 374 | 374 | 16,000 | 1,870 |
| 2005-10-31 | 375 | 381 | 375 | 381 | 22,000 | 1,905 |
| 2005-10-28 | 379 | 380 | 374 | 375 | 26,000 | 1,875 |
| 2005-10-27 | 374 | 377 | 374 | 374 | 14,000 | 1,870 |
| 2005-10-26 | 375 | 375 | 371 | 374 | 15,000 | 1,870 |
| 2005-10-25 | 372 | 373 | 371 | 371 | 23,000 | 1,855 |
| 2005-10-24 | 373 | 378 | 370 | 370 | 43,000 | 1,850 |
| 2005-10-21 | 373 | 378 | 371 | 372 | 42,000 | 1,860 |
| 2005-10-20 | 376 | 378 | 373 | 375 | 45,000 | 1,875 |
| 2005-10-19 | 375 | 378 | 370 | 375 | 66,000 | 1,875 |
| 2005-10-18 | 383 | 383 | 374 | 375 | 45,000 | 1,875 |
| 2005-10-17 | 383 | 385 | 383 | 383 | 10,000 | 1,915 |
| 2005-10-14 | 381 | 383 | 381 | 382 | 14,000 | 1,910 |
| 2005-10-13 | 384 | 384 | 380 | 383 | 10,000 | 1,915 |
| 2005-10-12 | 384 | 384 | 379 | 380 | 53,000 | 1,900 |
| 2005-10-11 | 384 | 384 | 382 | 384 | 4,000 | 1,920 |
| 2005-10-07 | 382 | 384 | 380 | 380 | 42,000 | 1,900 |
| 2005-10-06 | 387 | 387 | 383 | 384 | 21,000 | 1,920 |
| 2005-10-05 | 387 | 389 | 386 | 387 | 22,000 | 1,935 |
| 2005-10-04 | 389 | 392 | 386 | 386 | 9,000 | 1,930 |
| 2005-10-03 | 392 | 392 | 384 | 389 | 30,000 | 1,945 |
| 2005-09-30 | 394 | 399 | 391 | 392 | 24,000 | 1,960 |
| 2005-09-29 | 398 | 399 | 391 | 399 | 24,000 | 1,995 |
| 2005-09-28 | 399 | 400 | 395 | 400 | 36,000 | 2,000 |
| 2005-09-27 | 404 | 404 | 398 | 398 | 40,000 | 1,990 |
| 2005-09-26 | 398 | 405 | 387 | 405 | 86,000 | 2,025 |
| 2005-09-22 | 395 | 395 | 388 | 394 | 35,000 | 1,970 |
| 2005-09-21 | 397 | 398 | 395 | 396 | 43,000 | 1,980 |
| 2005-09-20 | 409 | 409 | 398 | 399 | 96,000 | 1,995 |
| 2005-09-16 | 392 | 398 | 389 | 397 | 183,000 | 1,985 |
| 2005-09-15 | 391 | 396 | 387 | 390 | 106,000 | 1,950 |
| 2005-09-14 | 389 | 390 | 385 | 390 | 52,000 | 1,950 |
| 2005-09-13 | 383 | 390 | 380 | 390 | 49,000 | 1,950 |
| 2005-09-12 | 384 | 387 | 383 | 383 | 24,000 | 1,915 |
| 2005-09-09 | 381 | 382 | 379 | 382 | 35,000 | 1,910 |
| 2005-09-08 | 385 | 387 | 380 | 380 | 51,000 | 1,900 |
| 2005-09-07 | 386 | 391 | 385 | 387 | 57,000 | 1,935 |
| 2005-09-06 | 389 | 395 | 386 | 391 | 124,000 | 1,955 |
| 2005-09-05 | 390 | 390 | 381 | 387 | 47,000 | 1,935 |
| 2005-09-02 | 385 | 387 | 382 | 387 | 17,000 | 1,935 |
| 2005-09-01 | 385 | 387 | 380 | 386 | 42,000 | 1,930 |
| 2005-08-31 | 387 | 387 | 381 | 385 | 31,000 | 1,925 |
| 2005-08-30 | 382 | 388 | 381 | 388 | 42,000 | 1,940 |
| 2005-08-29 | 389 | 389 | 381 | 382 | 31,000 | 1,910 |
| 2005-08-26 | 387 | 388 | 384 | 384 | 21,000 | 1,920 |
| 2005-08-25 | 391 | 391 | 386 | 387 | 24,000 | 1,935 |
| 2005-08-24 | 390 | 391 | 386 | 390 | 28,000 | 1,950 |
| 2005-08-23 | 395 | 395 | 387 | 393 | 31,000 | 1,965 |
| 2005-08-22 | 393 | 394 | 389 | 392 | 62,000 | 1,960 |
| 2005-08-19 | 392 | 392 | 390 | 390 | 20,000 | 1,950 |
| 2005-08-18 | 388 | 389 | 385 | 385 | 27,000 | 1,925 |
| 2005-08-17 | 385 | 390 | 383 | 390 | 13,000 | 1,950 |
| 2005-08-16 | 386 | 386 | 382 | 383 | 23,000 | 1,915 |
| 2005-08-15 | 389 | 390 | 380 | 389 | 42,000 | 1,945 |
| 2005-08-12 | 388 | 389 | 384 | 384 | 20,000 | 1,920 |
| 2005-08-11 | 387 | 393 | 385 | 393 | 22,000 | 1,965 |
| 2005-08-10 | 385 | 390 | 385 | 387 | 68,000 | 1,935 |
| 2005-08-09 | 375 | 381 | 370 | 380 | 47,000 | 1,900 |
| 2005-08-08 | 373 | 375 | 367 | 375 | 45,000 | 1,875 |
| 2005-08-05 | 385 | 388 | 378 | 378 | 36,000 | 1,890 |
| 2005-08-04 | 386 | 390 | 381 | 389 | 37,000 | 1,945 |
| 2005-08-03 | 388 | 400 | 381 | 386 | 211,000 | 1,930 |
| 2005-08-02 | 393 | 393 | 378 | 383 | 156,000 | 1,915 |
| 2005-08-01 | 399 | 418 | 388 | 396 | 645,000 | 1,980 |
| 2005-07-29 | 361 | 365 | 360 | 361 | 59,000 | 1,805 |
| 2005-07-28 | 360 | 362 | 359 | 361 | 15,000 | 1,805 |
| 2005-07-27 | 357 | 359 | 356 | 359 | 11,000 | 1,795 |
| 2005-07-26 | 357 | 357 | 356 | 357 | 10,000 | 1,785 |
| 2005-07-25 | 357 | 360 | 357 | 359 | 37,000 | 1,795 |
| 2005-07-22 | 363 | 363 | 359 | 360 | 21,000 | 1,800 |
| 2005-07-21 | 364 | 364 | 358 | 359 | 43,000 | 1,795 |
| 2005-07-20 | 358 | 363 | 358 | 360 | 32,000 | 1,800 |
| 2005-07-19 | 356 | 358 | 355 | 357 | 32,000 | 1,785 |
| 2005-07-15 | 356 | 358 | 356 | 357 | 15,000 | 1,785 |
| 2005-07-14 | 357 | 359 | 356 | 356 | 40,000 | 1,780 |
| 2005-07-13 | 357 | 357 | 353 | 356 | 31,000 | 1,780 |
| 2005-07-12 | 359 | 360 | 358 | 358 | 27,000 | 1,790 |
| 2005-07-11 | 362 | 364 | 357 | 357 | 29,000 | 1,785 |
| 2005-07-08 | 357 | 358 | 357 | 358 | 14,000 | 1,790 |
| 2005-07-07 | 359 | 362 | 357 | 357 | 54,000 | 1,785 |
| 2005-07-06 | 365 | 368 | 358 | 362 | 54,000 | 1,810 |
| 2005-07-05 | 367 | 367 | 365 | 365 | 14,000 | 1,825 |
| 2005-07-04 | 374 | 374 | 364 | 365 | 27,000 | 1,825 |
| 2005-07-01 | 376 | 380 | 370 | 376 | 65,000 | 1,880 |
| 2005-06-30 | 376 | 377 | 363 | 376 | 61,000 | 1,880 |
| 2005-06-29 | 361 | 380 | 361 | 380 | 89,000 | 1,900 |
| 2005-06-28 | 365 | 365 | 360 | 361 | 34,000 | 1,805 |
| 2005-06-27 | 359 | 365 | 359 | 365 | 30,000 | 1,825 |
| 2005-06-24 | 355 | 359 | 355 | 357 | 40,000 | 1,785 |
| 2005-06-23 | 364 | 365 | 358 | 360 | 18,000 | 1,800 |
| 2005-06-22 | 360 | 364 | 360 | 363 | 14,000 | 1,815 |
| 2005-06-21 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2005-06-20 | 371 | 371 | 361 | 362 | 20,000 | 1,810 |
| 2005-06-17 | 364 | 367 | 363 | 367 | 8,000 | 1,835 |
| 2005-06-16 | 353 | 370 | 353 | 354 | 44,000 | 1,770 |
| 2005-06-15 | 359 | 359 | 352 | 352 | 47,000 | 1,760 |
| 2005-06-14 | 363 | 363 | 356 | 356 | 22,000 | 1,780 |
| 2005-06-13 | 358 | 367 | 358 | 359 | 21,000 | 1,795 |
| 2005-06-10 | 358 | 358 | 352 | 356 | 15,000 | 1,780 |
| 2005-06-09 | 361 | 361 | 358 | 358 | 4,000 | 1,790 |
| 2005-06-08 | 368 | 368 | 361 | 361 | 21,000 | 1,805 |
| 2005-06-07 | 366 | 372 | 366 | 366 | 25,000 | 1,830 |
| 2005-06-06 | 363 | 370 | 363 | 366 | 22,000 | 1,830 |
| 2005-06-03 | 368 | 368 | 363 | 363 | 4,000 | 1,815 |
| 2005-06-02 | 362 | 367 | 362 | 365 | 10,000 | 1,825 |
| 2005-06-01 | 364 | 366 | 360 | 360 | 22,000 | 1,800 |
| 2005-05-31 | 358 | 365 | 357 | 360 | 31,000 | 1,800 |
| 2005-05-30 | 358 | 360 | 352 | 360 | 51,000 | 1,800 |
| 2005-05-27 | 372 | 372 | 362 | 364 | 82,000 | 1,820 |
| 2005-05-26 | 375 | 384 | 373 | 384 | 46,000 | 1,920 |
| 2005-05-25 | 372 | 379 | 372 | 378 | 47,000 | 1,890 |
| 2005-05-24 | 381 | 383 | 372 | 372 | 13,000 | 1,860 |
| 2005-05-23 | 379 | 380 | 377 | 380 | 23,000 | 1,900 |
| 2005-05-20 | 378 | 384 | 377 | 377 | 28,000 | 1,885 |
| 2005-05-19 | 380 | 387 | 375 | 382 | 34,000 | 1,910 |
| 2005-05-18 | 380 | 384 | 375 | 380 | 46,000 | 1,900 |
| 2005-05-17 | 396 | 396 | 376 | 377 | 77,000 | 1,885 |
| 2005-05-16 | 390 | 400 | 388 | 399 | 45,000 | 1,995 |
| 2005-05-13 | 388 | 394 | 388 | 390 | 22,000 | 1,950 |
| 2005-05-12 | 388 | 409 | 388 | 392 | 210,000 | 1,960 |
| 2005-05-11 | 395 | 395 | 390 | 390 | 34,000 | 1,950 |
| 2005-05-10 | 399 | 400 | 395 | 400 | 66,000 | 2,000 |
| 2005-05-09 | 410 | 410 | 391 | 400 | 119,000 | 2,000 |
| 2005-05-06 | 383 | 410 | 383 | 410 | 285,000 | 2,050 |
| 2005-05-02 | 390 | 391 | 381 | 385 | 53,000 | 1,925 |
| 2005-04-28 | 389 | 398 | 380 | 387 | 266,000 | 1,935 |
| 2005-04-27 | 362 | 381 | 362 | 378 | 180,000 | 1,890 |
| 2005-04-26 | 357 | 357 | 352 | 352 | 8,000 | 1,760 |
| 2005-04-25 | 352 | 356 | 350 | 352 | 30,000 | 1,760 |
| 2005-04-22 | 365 | 365 | 353 | 354 | 20,000 | 1,770 |
| 2005-04-21 | 356 | 360 | 353 | 360 | 12,000 | 1,800 |
| 2005-04-20 | 366 | 370 | 356 | 361 | 43,000 | 1,805 |
| 2005-04-19 | 342 | 360 | 342 | 357 | 50,000 | 1,785 |
| 2005-04-18 | 358 | 358 | 343 | 350 | 46,000 | 1,750 |
| 2005-04-15 | 361 | 367 | 358 | 367 | 40,000 | 1,835 |
| 2005-04-14 | 354 | 369 | 354 | 367 | 70,000 | 1,835 |
| 2005-04-13 | 359 | 361 | 352 | 353 | 34,000 | 1,765 |
| 2005-04-12 | 367 | 367 | 355 | 356 | 19,000 | 1,780 |
| 2005-04-11 | 360 | 368 | 360 | 365 | 32,000 | 1,825 |
| 2005-04-08 | 363 | 363 | 360 | 363 | 48,000 | 1,815 |
| 2005-04-07 | 365 | 369 | 365 | 365 | 34,000 | 1,825 |
| 2005-04-06 | 373 | 373 | 362 | 365 | 24,000 | 1,825 |
| 2005-04-05 | 353 | 371 | 353 | 368 | 86,000 | 1,840 |
| 2005-04-04 | 356 | 356 | 347 | 350 | 74,000 | 1,750 |
| 2005-04-01 | 360 | 360 | 355 | 356 | 37,000 | 1,780 |
| 2005-03-31 | 360 | 366 | 355 | 361 | 69,000 | 1,805 |
| 2005-03-30 | 374 | 374 | 351 | 365 | 51,000 | 1,825 |
| 2005-03-29 | 380 | 385 | 375 | 380 | 26,000 | 1,900 |
| 2005-03-28 | 385 | 385 | 372 | 380 | 29,000 | 1,900 |
| 2005-03-25 | 390 | 390 | 385 | 390 | 33,000 | 1,950 |
| 2005-03-24 | 394 | 394 | 384 | 391 | 31,000 | 1,955 |
| 2005-03-23 | 400 | 400 | 386 | 392 | 53,000 | 1,960 |
| 2005-03-22 | 401 | 408 | 397 | 400 | 145,000 | 2,000 |
| 2005-03-18 | 393 | 403 | 389 | 401 | 121,000 | 2,005 |
| 2005-03-17 | 400 | 418 | 395 | 400 | 593,000 | 2,000 |
| 2005-03-16 | 364 | 415 | 364 | 413 | 1,007,000 | 2,065 |
| 2005-03-15 | 363 | 369 | 359 | 369 | 95,000 | 1,845 |
| 2005-03-14 | 365 | 369 | 365 | 367 | 59,000 | 1,835 |
| 2005-03-11 | 360 | 366 | 360 | 365 | 31,000 | 1,825 |
| 2005-03-10 | 365 | 365 | 361 | 361 | 40,000 | 1,805 |
| 2005-03-09 | 363 | 365 | 358 | 360 | 94,000 | 1,800 |
| 2005-03-08 | 368 | 369 | 364 | 364 | 55,000 | 1,820 |
| 2005-03-07 | 373 | 373 | 366 | 366 | 50,000 | 1,830 |
| 2005-03-04 | 368 | 370 | 364 | 370 | 30,000 | 1,850 |
| 2005-03-03 | 365 | 370 | 362 | 364 | 51,000 | 1,820 |
| 2005-03-02 | 373 | 375 | 365 | 370 | 96,000 | 1,850 |
| 2005-03-01 | 365 | 380 | 361 | 374 | 239,000 | 1,870 |
| 2005-02-28 | 354 | 355 | 348 | 355 | 125,000 | 1,775 |
| 2005-02-25 | 354 | 358 | 350 | 352 | 33,000 | 1,760 |
| 2005-02-24 | 354 | 354 | 349 | 353 | 17,000 | 1,765 |
| 2005-02-23 | 350 | 352 | 350 | 352 | 40,000 | 1,760 |
| 2005-02-22 | 356 | 356 | 351 | 351 | 40,000 | 1,755 |
| 2005-02-21 | 348 | 356 | 348 | 352 | 65,000 | 1,760 |
| 2005-02-18 | 345 | 348 | 342 | 348 | 38,000 | 1,740 |
| 2005-02-17 | 348 | 349 | 343 | 345 | 27,000 | 1,725 |
| 2005-02-16 | 347 | 349 | 346 | 346 | 17,000 | 1,730 |
| 2005-02-15 | 352 | 352 | 345 | 345 | 60,000 | 1,725 |
| 2005-02-14 | 353 | 353 | 345 | 350 | 65,000 | 1,750 |
| 2005-02-10 | 352 | 352 | 351 | 352 | 23,000 | 1,760 |
| 2005-02-09 | 350 | 355 | 350 | 352 | 51,000 | 1,760 |
| 2005-02-08 | 357 | 357 | 345 | 353 | 26,000 | 1,765 |
| 2005-02-07 | 356 | 363 | 356 | 357 | 51,000 | 1,785 |
| 2005-02-04 | 356 | 360 | 350 | 354 | 60,000 | 1,770 |
| 2005-02-03 | 361 | 363 | 360 | 360 | 68,000 | 1,800 |
| 2005-02-02 | 358 | 365 | 358 | 364 | 189,000 | 1,820 |
| 2005-02-01 | 364 | 371 | 356 | 356 | 390,000 | 1,780 |
| 2005-01-31 | 346 | 347 | 343 | 344 | 72,000 | 1,720 |
| 2005-01-28 | 336 | 338 | 336 | 338 | 41,000 | 1,690 |
| 2005-01-27 | 345 | 347 | 339 | 339 | 48,000 | 1,695 |
| 2005-01-26 | 338 | 340 | 334 | 334 | 34,000 | 1,670 |
| 2005-01-25 | 328 | 340 | 328 | 337 | 61,000 | 1,685 |
| 2005-01-24 | 324 | 328 | 324 | 326 | 20,000 | 1,630 |
| 2005-01-21 | 325 | 327 | 320 | 322 | 34,000 | 1,610 |
| 2005-01-20 | 335 | 338 | 324 | 329 | 59,000 | 1,645 |
| 2005-01-19 | 340 | 340 | 333 | 336 | 41,000 | 1,680 |
| 2005-01-18 | 342 | 344 | 337 | 337 | 61,000 | 1,685 |
| 2005-01-17 | 335 | 340 | 335 | 340 | 51,000 | 1,700 |
| 2005-01-14 | 332 | 339 | 332 | 333 | 106,000 | 1,665 |
| 2005-01-13 | 327 | 355 | 322 | 342 | 144,000 | 1,710 |
| 2005-01-12 | 329 | 330 | 322 | 322 | 58,000 | 1,610 |
| 2005-01-11 | 317 | 330 | 317 | 325 | 66,000 | 1,625 |
| 2005-01-07 | 315 | 320 | 314 | 316 | 96,000 | 1,580 |
| 2005-01-06 | 309 | 314 | 308 | 312 | 73,000 | 1,560 |
| 2005-01-05 | 309 | 310 | 309 | 309 | 18,000 | 1,545 |
| 2005-01-04 | 313 | 313 | 305 | 310 | 25,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
