2892 日本食品化工(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 295 | 295 | 290 | 290 | 6,000 | 1,450 |
| 2006-12-28 | 290 | 291 | 290 | 290 | 15,000 | 1,450 |
| 2006-12-27 | 287 | 290 | 284 | 285 | 16,000 | 1,425 |
| 2006-12-26 | 283 | 287 | 281 | 287 | 39,000 | 1,435 |
| 2006-12-25 | 290 | 290 | 283 | 283 | 48,000 | 1,415 |
| 2006-12-22 | 300 | 300 | 295 | 295 | 35,000 | 1,475 |
| 2006-12-21 | 302 | 303 | 301 | 303 | 20,000 | 1,515 |
| 2006-12-20 | 302 | 303 | 301 | 301 | 14,000 | 1,505 |
| 2006-12-19 | 302 | 302 | 300 | 300 | 36,000 | 1,500 |
| 2006-12-18 | 307 | 307 | 303 | 303 | 15,000 | 1,515 |
| 2006-12-15 | 308 | 308 | 305 | 308 | 26,000 | 1,540 |
| 2006-12-14 | 313 | 313 | 307 | 311 | 26,000 | 1,555 |
| 2006-12-13 | 310 | 312 | 308 | 312 | 27,000 | 1,560 |
| 2006-12-12 | 313 | 313 | 312 | 312 | 17,000 | 1,560 |
| 2006-12-11 | 315 | 316 | 312 | 316 | 10,000 | 1,580 |
| 2006-12-08 | 310 | 310 | 309 | 310 | 11,000 | 1,550 |
| 2006-12-07 | 304 | 306 | 304 | 306 | 7,000 | 1,530 |
| 2006-12-06 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2006-12-05 | 309 | 309 | 301 | 301 | 13,000 | 1,505 |
| 2006-12-04 | 309 | 309 | 302 | 308 | 5,000 | 1,540 |
| 2006-12-01 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2006-11-30 | 314 | 315 | 313 | 313 | 9,000 | 1,565 |
| 2006-11-29 | 308 | 315 | 308 | 315 | 11,000 | 1,575 |
| 2006-11-28 | 308 | 308 | 304 | 305 | 8,000 | 1,525 |
| 2006-11-27 | 301 | 310 | 297 | 310 | 14,000 | 1,550 |
| 2006-11-24 | 291 | 292 | 287 | 292 | 7,000 | 1,460 |
| 2006-11-22 | 290 | 295 | 286 | 295 | 19,000 | 1,475 |
| 2006-11-21 | 293 | 298 | 290 | 291 | 14,000 | 1,455 |
| 2006-11-20 | 301 | 303 | 290 | 290 | 30,000 | 1,450 |
| 2006-11-17 | 305 | 307 | 295 | 301 | 35,000 | 1,505 |
| 2006-11-16 | 324 | 330 | 324 | 330 | 12,000 | 1,650 |
| 2006-11-15 | 328 | 330 | 328 | 330 | 10,000 | 1,650 |
| 2006-11-14 | 321 | 330 | 321 | 325 | 21,000 | 1,625 |
| 2006-11-13 | 321 | 330 | 321 | 330 | 3,000 | 1,650 |
| 2006-11-10 | 333 | 333 | 326 | 326 | 6,000 | 1,630 |
| 2006-11-09 | 322 | 330 | 322 | 330 | 3,000 | 1,650 |
| 2006-11-08 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2006-11-07 | 333 | 334 | 333 | 334 | 2,000 | 1,670 |
| 2006-11-06 | 329 | 333 | 325 | 329 | 9,000 | 1,645 |
| 2006-11-02 | 333 | 337 | 333 | 337 | 3,000 | 1,685 |
| 2006-11-01 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2006-10-31 | 338 | 338 | 336 | 336 | 4,000 | 1,680 |
| 2006-10-30 | 342 | 343 | 341 | 343 | 5,000 | 1,715 |
| 2006-10-27 | 339 | 339 | 336 | 338 | 7,000 | 1,690 |
| 2006-10-26 | 326 | 333 | 324 | 333 | 9,000 | 1,665 |
| 2006-10-25 | 341 | 343 | 326 | 336 | 25,000 | 1,680 |
| 2006-10-24 | 344 | 344 | 336 | 339 | 6,000 | 1,695 |
| 2006-10-23 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2006-10-20 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2006-10-19 | 347 | 348 | 343 | 348 | 9,000 | 1,740 |
| 2006-10-17 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-10-16 | 352 | 353 | 351 | 353 | 3,000 | 1,765 |
| 2006-10-13 | 345 | 345 | 328 | 337 | 13,000 | 1,685 |
| 2006-10-12 | 345 | 348 | 345 | 348 | 4,000 | 1,740 |
| 2006-10-11 | 350 | 355 | 350 | 350 | 12,000 | 1,750 |
| 2006-10-10 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2006-10-06 | 350 | 360 | 350 | 360 | 13,000 | 1,800 |
| 2006-10-05 | 358 | 358 | 350 | 350 | 12,000 | 1,750 |
| 2006-10-04 | 353 | 353 | 353 | 353 | 2,000 | 1,765 |
| 2006-10-03 | 356 | 360 | 356 | 360 | 2,000 | 1,800 |
| 2006-10-02 | 355 | 360 | 355 | 355 | 5,000 | 1,775 |
| 2006-09-29 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2006-09-28 | 352 | 361 | 352 | 361 | 11,000 | 1,805 |
| 2006-09-27 | 339 | 341 | 339 | 341 | 4,000 | 1,705 |
| 2006-09-26 | 334 | 339 | 334 | 339 | 2,000 | 1,695 |
| 2006-09-25 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2006-09-22 | 350 | 350 | 342 | 342 | 3,000 | 1,710 |
| 2006-09-21 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2006-09-20 | 348 | 348 | 348 | 348 | 5,000 | 1,740 |
| 2006-09-19 | 356 | 356 | 351 | 352 | 6,000 | 1,760 |
| 2006-09-15 | 370 | 370 | 355 | 355 | 10,000 | 1,775 |
| 2006-09-14 | 369 | 370 | 369 | 370 | 9,000 | 1,850 |
| 2006-09-13 | 387 | 387 | 383 | 384 | 10,000 | 1,920 |
| 2006-09-12 | 395 | 395 | 389 | 390 | 9,000 | 1,950 |
| 2006-09-11 | 399 | 400 | 395 | 400 | 8,000 | 2,000 |
| 2006-09-08 | 397 | 398 | 396 | 398 | 19,000 | 1,990 |
| 2006-09-07 | 404 | 404 | 395 | 397 | 19,000 | 1,985 |
| 2006-09-06 | 399 | 403 | 396 | 402 | 21,000 | 2,010 |
| 2006-09-05 | 395 | 399 | 394 | 399 | 22,000 | 1,995 |
| 2006-09-04 | 398 | 398 | 390 | 392 | 19,000 | 1,960 |
| 2006-09-01 | 386 | 395 | 386 | 395 | 13,000 | 1,975 |
| 2006-08-31 | 391 | 394 | 386 | 394 | 14,000 | 1,970 |
| 2006-08-30 | 390 | 393 | 390 | 391 | 9,000 | 1,955 |
| 2006-08-29 | 390 | 390 | 385 | 389 | 7,000 | 1,945 |
| 2006-08-28 | 395 | 395 | 391 | 395 | 21,000 | 1,975 |
| 2006-08-25 | 385 | 391 | 385 | 391 | 14,000 | 1,955 |
| 2006-08-24 | 389 | 390 | 389 | 390 | 16,000 | 1,950 |
| 2006-08-23 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2006-08-22 | 395 | 395 | 389 | 389 | 11,000 | 1,945 |
| 2006-08-21 | 389 | 395 | 384 | 393 | 22,000 | 1,965 |
| 2006-08-18 | 380 | 390 | 380 | 390 | 20,000 | 1,950 |
| 2006-08-17 | 387 | 398 | 382 | 385 | 47,000 | 1,925 |
| 2006-08-16 | 355 | 395 | 355 | 390 | 47,000 | 1,950 |
| 2006-08-15 | 334 | 348 | 330 | 348 | 12,000 | 1,740 |
| 2006-08-14 | 340 | 343 | 326 | 331 | 42,000 | 1,655 |
| 2006-08-11 | 329 | 332 | 325 | 330 | 29,000 | 1,650 |
| 2006-08-10 | 322 | 326 | 322 | 323 | 5,000 | 1,615 |
| 2006-08-09 | 324 | 324 | 322 | 322 | 7,000 | 1,610 |
| 2006-08-08 | 328 | 329 | 323 | 329 | 14,000 | 1,645 |
| 2006-08-07 | 328 | 336 | 325 | 325 | 63,000 | 1,625 |
| 2006-08-04 | 303 | 325 | 303 | 321 | 66,000 | 1,605 |
| 2006-08-03 | 304 | 304 | 301 | 301 | 44,000 | 1,505 |
| 2006-08-02 | 311 | 311 | 303 | 303 | 36,000 | 1,515 |
| 2006-08-01 | 323 | 323 | 312 | 312 | 51,000 | 1,560 |
| 2006-07-31 | 337 | 337 | 310 | 320 | 88,000 | 1,600 |
| 2006-07-28 | 342 | 342 | 341 | 341 | 4,000 | 1,705 |
| 2006-07-27 | 343 | 345 | 340 | 340 | 5,000 | 1,700 |
| 2006-07-26 | 341 | 345 | 340 | 343 | 13,000 | 1,715 |
| 2006-07-25 | 339 | 345 | 339 | 345 | 10,000 | 1,725 |
| 2006-07-24 | 342 | 342 | 340 | 340 | 3,000 | 1,700 |
| 2006-07-21 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2006-07-20 | 335 | 344 | 335 | 341 | 10,000 | 1,705 |
| 2006-07-19 | 341 | 342 | 340 | 340 | 9,000 | 1,700 |
| 2006-07-18 | 358 | 358 | 347 | 347 | 15,000 | 1,735 |
| 2006-07-14 | 355 | 355 | 353 | 353 | 12,000 | 1,765 |
| 2006-07-13 | 357 | 360 | 356 | 358 | 13,000 | 1,790 |
| 2006-07-12 | 366 | 366 | 360 | 362 | 7,000 | 1,810 |
| 2006-07-11 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2006-07-10 | 365 | 365 | 358 | 358 | 12,000 | 1,790 |
| 2006-07-07 | 368 | 370 | 365 | 365 | 3,000 | 1,825 |
| 2006-07-06 | 370 | 370 | 370 | 370 | 19,000 | 1,850 |
| 2006-07-05 | 370 | 375 | 370 | 372 | 15,000 | 1,860 |
| 2006-07-04 | 371 | 373 | 370 | 372 | 17,000 | 1,860 |
| 2006-07-03 | 364 | 370 | 364 | 370 | 11,000 | 1,850 |
| 2006-06-30 | 369 | 374 | 364 | 367 | 13,000 | 1,835 |
| 2006-06-29 | 355 | 360 | 355 | 359 | 7,000 | 1,795 |
| 2006-06-28 | 362 | 362 | 353 | 353 | 17,000 | 1,765 |
| 2006-06-27 | 366 | 366 | 361 | 361 | 12,000 | 1,805 |
| 2006-06-26 | 364 | 364 | 361 | 361 | 4,000 | 1,805 |
| 2006-06-23 | 360 | 365 | 360 | 365 | 10,000 | 1,825 |
| 2006-06-22 | 370 | 371 | 359 | 362 | 23,000 | 1,810 |
| 2006-06-21 | 370 | 375 | 366 | 366 | 9,000 | 1,830 |
| 2006-06-20 | 375 | 375 | 375 | 375 | 4,000 | 1,875 |
| 2006-06-19 | 370 | 383 | 370 | 380 | 20,000 | 1,900 |
| 2006-06-16 | 373 | 380 | 373 | 380 | 25,000 | 1,900 |
| 2006-06-15 | 371 | 373 | 371 | 373 | 9,000 | 1,865 |
| 2006-06-14 | 354 | 361 | 350 | 360 | 18,000 | 1,800 |
| 2006-06-13 | 377 | 377 | 365 | 369 | 20,000 | 1,845 |
| 2006-06-12 | 364 | 367 | 364 | 367 | 8,000 | 1,835 |
| 2006-06-09 | 345 | 367 | 344 | 363 | 34,000 | 1,815 |
| 2006-06-08 | 360 | 364 | 340 | 345 | 40,000 | 1,725 |
| 2006-06-07 | 363 | 377 | 360 | 360 | 39,000 | 1,800 |
| 2006-06-06 | 362 | 363 | 360 | 362 | 37,000 | 1,810 |
| 2006-06-05 | 361 | 363 | 361 | 362 | 34,000 | 1,810 |
| 2006-06-02 | 373 | 375 | 361 | 366 | 45,000 | 1,830 |
| 2006-06-01 | 372 | 387 | 367 | 370 | 28,000 | 1,850 |
| 2006-05-31 | 382 | 390 | 368 | 368 | 61,000 | 1,840 |
| 2006-05-30 | 387 | 387 | 382 | 383 | 40,000 | 1,915 |
| 2006-05-29 | 396 | 396 | 388 | 389 | 44,000 | 1,945 |
| 2006-05-26 | 402 | 405 | 385 | 394 | 83,000 | 1,970 |
| 2006-05-25 | 404 | 409 | 395 | 404 | 72,000 | 2,020 |
| 2006-05-24 | 420 | 420 | 401 | 412 | 150,000 | 2,060 |
| 2006-05-23 | 400 | 415 | 400 | 411 | 588,000 | 2,055 |
| 2006-05-22 | 498 | 505 | 494 | 500 | 17,000 | 2,500 |
| 2006-05-19 | 495 | 495 | 490 | 494 | 8,000 | 2,470 |
| 2006-05-18 | 493 | 498 | 490 | 498 | 18,000 | 2,490 |
| 2006-05-17 | 490 | 505 | 490 | 505 | 19,000 | 2,525 |
| 2006-05-16 | 510 | 510 | 489 | 489 | 46,000 | 2,445 |
| 2006-05-15 | 485 | 490 | 482 | 485 | 22,000 | 2,425 |
| 2006-05-12 | 505 | 508 | 495 | 495 | 18,000 | 2,475 |
| 2006-05-11 | 511 | 512 | 510 | 510 | 11,000 | 2,550 |
| 2006-05-10 | 525 | 525 | 512 | 517 | 3,000 | 2,585 |
| 2006-05-09 | 525 | 525 | 524 | 525 | 20,000 | 2,625 |
| 2006-05-08 | 510 | 517 | 510 | 517 | 14,000 | 2,585 |
| 2006-05-02 | 510 | 517 | 510 | 514 | 7,000 | 2,570 |
| 2006-05-01 | 509 | 512 | 509 | 512 | 2,000 | 2,560 |
| 2006-04-28 | 510 | 516 | 510 | 512 | 14,000 | 2,560 |
| 2006-04-27 | 518 | 520 | 510 | 512 | 18,000 | 2,560 |
| 2006-04-26 | 518 | 520 | 511 | 520 | 11,000 | 2,600 |
| 2006-04-25 | 522 | 523 | 520 | 520 | 14,000 | 2,600 |
| 2006-04-24 | 532 | 532 | 512 | 523 | 20,000 | 2,615 |
| 2006-04-21 | 533 | 535 | 532 | 532 | 13,000 | 2,660 |
| 2006-04-20 | 536 | 542 | 536 | 541 | 8,000 | 2,705 |
| 2006-04-19 | 542 | 542 | 535 | 535 | 28,000 | 2,675 |
| 2006-04-18 | 541 | 542 | 538 | 538 | 24,000 | 2,690 |
| 2006-04-17 | 545 | 548 | 542 | 542 | 15,000 | 2,710 |
| 2006-04-14 | 539 | 550 | 538 | 550 | 19,000 | 2,750 |
| 2006-04-13 | 538 | 540 | 538 | 538 | 11,000 | 2,690 |
| 2006-04-12 | 544 | 544 | 537 | 537 | 27,000 | 2,685 |
| 2006-04-11 | 547 | 547 | 545 | 545 | 7,000 | 2,725 |
| 2006-04-10 | 546 | 550 | 546 | 550 | 17,000 | 2,750 |
| 2006-04-07 | 554 | 554 | 542 | 550 | 24,000 | 2,750 |
| 2006-04-06 | 551 | 554 | 547 | 554 | 27,000 | 2,770 |
| 2006-04-05 | 555 | 555 | 540 | 541 | 33,000 | 2,705 |
| 2006-04-04 | 551 | 559 | 551 | 558 | 31,000 | 2,790 |
| 2006-04-03 | 555 | 556 | 553 | 553 | 16,000 | 2,765 |
| 2006-03-31 | 550 | 558 | 550 | 552 | 30,000 | 2,760 |
| 2006-03-30 | 548 | 560 | 548 | 550 | 31,000 | 2,750 |
| 2006-03-29 | 540 | 558 | 540 | 558 | 13,000 | 2,790 |
| 2006-03-28 | 540 | 550 | 534 | 550 | 21,000 | 2,750 |
| 2006-03-27 | 568 | 568 | 537 | 547 | 66,000 | 2,735 |
| 2006-03-24 | 560 | 564 | 560 | 561 | 27,000 | 2,805 |
| 2006-03-23 | 566 | 569 | 555 | 558 | 21,000 | 2,790 |
| 2006-03-22 | 560 | 564 | 560 | 564 | 6,000 | 2,820 |
| 2006-03-20 | 546 | 552 | 545 | 550 | 44,000 | 2,750 |
| 2006-03-17 | 540 | 570 | 540 | 552 | 40,000 | 2,760 |
| 2006-03-16 | 543 | 543 | 540 | 540 | 16,000 | 2,700 |
| 2006-03-15 | 550 | 550 | 535 | 535 | 9,000 | 2,675 |
| 2006-03-14 | 551 | 551 | 545 | 550 | 21,000 | 2,750 |
| 2006-03-13 | 557 | 560 | 555 | 556 | 17,000 | 2,780 |
| 2006-03-10 | 543 | 550 | 542 | 550 | 15,000 | 2,750 |
| 2006-03-09 | 522 | 539 | 522 | 539 | 33,000 | 2,695 |
| 2006-03-08 | 520 | 527 | 515 | 527 | 18,000 | 2,635 |
| 2006-03-07 | 516 | 520 | 510 | 520 | 25,000 | 2,600 |
| 2006-03-06 | 516 | 520 | 516 | 520 | 58,000 | 2,600 |
| 2006-03-03 | 533 | 533 | 515 | 516 | 40,000 | 2,580 |
| 2006-03-02 | 537 | 537 | 533 | 533 | 3,000 | 2,665 |
| 2006-03-01 | 538 | 548 | 536 | 545 | 13,000 | 2,725 |
| 2006-02-28 | 553 | 553 | 535 | 548 | 22,000 | 2,740 |
| 2006-02-27 | 543 | 553 | 541 | 553 | 28,000 | 2,765 |
| 2006-02-24 | 538 | 540 | 536 | 540 | 10,000 | 2,700 |
| 2006-02-23 | 525 | 538 | 523 | 538 | 22,000 | 2,690 |
| 2006-02-22 | 535 | 535 | 517 | 519 | 35,000 | 2,595 |
| 2006-02-21 | 495 | 525 | 490 | 525 | 81,000 | 2,625 |
| 2006-02-20 | 540 | 540 | 510 | 515 | 66,000 | 2,575 |
| 2006-02-17 | 560 | 560 | 545 | 555 | 33,000 | 2,775 |
| 2006-02-16 | 565 | 566 | 560 | 560 | 30,000 | 2,800 |
| 2006-02-15 | 569 | 575 | 563 | 570 | 52,000 | 2,850 |
| 2006-02-14 | 545 | 559 | 540 | 559 | 51,000 | 2,795 |
| 2006-02-13 | 576 | 576 | 559 | 559 | 57,000 | 2,795 |
| 2006-02-10 | 582 | 585 | 566 | 580 | 74,000 | 2,900 |
| 2006-02-09 | 598 | 600 | 583 | 583 | 44,000 | 2,915 |
| 2006-02-08 | 600 | 600 | 587 | 590 | 127,000 | 2,950 |
| 2006-02-07 | 603 | 605 | 590 | 600 | 125,000 | 3,000 |
| 2006-02-06 | 573 | 624 | 566 | 590 | 245,000 | 2,950 |
| 2006-02-03 | 549 | 563 | 547 | 563 | 83,000 | 2,815 |
| 2006-02-02 | 565 | 567 | 552 | 558 | 92,000 | 2,790 |
| 2006-02-01 | 562 | 570 | 558 | 565 | 260,000 | 2,825 |
| 2006-01-31 | 553 | 556 | 540 | 545 | 106,000 | 2,725 |
| 2006-01-30 | 545 | 555 | 542 | 548 | 189,000 | 2,740 |
| 2006-01-27 | 511 | 519 | 509 | 516 | 26,000 | 2,580 |
| 2006-01-26 | 510 | 511 | 505 | 511 | 27,000 | 2,555 |
| 2006-01-25 | 504 | 509 | 503 | 503 | 39,000 | 2,515 |
| 2006-01-24 | 494 | 503 | 494 | 497 | 44,000 | 2,485 |
| 2006-01-23 | 491 | 504 | 491 | 504 | 46,000 | 2,520 |
| 2006-01-20 | 525 | 525 | 510 | 511 | 20,000 | 2,555 |
| 2006-01-19 | 486 | 520 | 486 | 505 | 62,000 | 2,525 |
| 2006-01-18 | 512 | 515 | 470 | 496 | 161,000 | 2,480 |
| 2006-01-17 | 512 | 545 | 512 | 525 | 364,000 | 2,625 |
| 2006-01-16 | 500 | 511 | 496 | 511 | 99,000 | 2,555 |
| 2006-01-13 | 509 | 509 | 497 | 498 | 60,000 | 2,490 |
| 2006-01-12 | 498 | 503 | 498 | 503 | 48,000 | 2,515 |
| 2006-01-11 | 500 | 505 | 495 | 496 | 65,000 | 2,480 |
| 2006-01-10 | 504 | 509 | 500 | 501 | 93,000 | 2,505 |
| 2006-01-06 | 504 | 506 | 495 | 501 | 75,000 | 2,505 |
| 2006-01-05 | 520 | 520 | 507 | 514 | 79,000 | 2,570 |
| 2006-01-04 | 518 | 518 | 510 | 512 | 69,000 | 2,560 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
