2892 日本食品化工(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 2007-12-27 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2007-12-26 | 221 | 221 | 220 | 220 | 5,000 | 1,100 |
| 2007-12-25 | 226 | 226 | 221 | 221 | 20,000 | 1,105 |
| 2007-12-21 | 221 | 226 | 217 | 226 | 14,000 | 1,130 |
| 2007-12-20 | 222 | 222 | 222 | 222 | 4,000 | 1,110 |
| 2007-12-19 | 220 | 220 | 215 | 215 | 9,000 | 1,075 |
| 2007-12-18 | 222 | 224 | 222 | 224 | 8,000 | 1,120 |
| 2007-12-17 | 222 | 223 | 222 | 222 | 14,000 | 1,110 |
| 2007-12-14 | 227 | 227 | 220 | 223 | 6,000 | 1,115 |
| 2007-12-13 | 230 | 230 | 227 | 227 | 10,000 | 1,135 |
| 2007-12-12 | 231 | 231 | 228 | 229 | 16,000 | 1,145 |
| 2007-12-11 | 231 | 233 | 230 | 230 | 21,000 | 1,150 |
| 2007-12-10 | 234 | 234 | 232 | 233 | 6,000 | 1,165 |
| 2007-12-07 | 237 | 237 | 233 | 233 | 17,000 | 1,165 |
| 2007-12-06 | 239 | 239 | 235 | 235 | 12,000 | 1,175 |
| 2007-12-05 | 235 | 235 | 235 | 235 | 6,000 | 1,175 |
| 2007-12-04 | 240 | 240 | 235 | 235 | 3,000 | 1,175 |
| 2007-12-03 | 243 | 243 | 240 | 240 | 12,000 | 1,200 |
| 2007-11-30 | 230 | 240 | 230 | 240 | 6,000 | 1,200 |
| 2007-11-29 | 233 | 240 | 233 | 240 | 20,000 | 1,200 |
| 2007-11-28 | 234 | 234 | 234 | 234 | 7,000 | 1,170 |
| 2007-11-27 | 229 | 230 | 229 | 229 | 30,000 | 1,145 |
| 2007-11-26 | 258 | 258 | 233 | 233 | 5,000 | 1,165 |
| 2007-11-22 | 227 | 227 | 227 | 227 | 8,000 | 1,135 |
| 2007-11-21 | 227 | 231 | 226 | 227 | 10,000 | 1,135 |
| 2007-11-20 | 240 | 240 | 225 | 225 | 10,000 | 1,125 |
| 2007-11-19 | 244 | 244 | 240 | 240 | 14,000 | 1,200 |
| 2007-11-16 | 244 | 245 | 230 | 230 | 26,000 | 1,150 |
| 2007-11-15 | 241 | 249 | 241 | 245 | 23,000 | 1,225 |
| 2007-11-14 | 260 | 264 | 260 | 261 | 14,000 | 1,305 |
| 2007-11-12 | 275 | 277 | 273 | 273 | 5,000 | 1,365 |
| 2007-11-09 | 278 | 278 | 276 | 276 | 7,000 | 1,380 |
| 2007-11-07 | 300 | 300 | 290 | 290 | 11,000 | 1,450 |
| 2007-10-31 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 2007-10-30 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2007-10-29 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2007-10-26 | 309 | 310 | 309 | 310 | 3,000 | 1,550 |
| 2007-10-25 | 314 | 314 | 314 | 314 | 5,000 | 1,570 |
| 2007-10-24 | 306 | 316 | 306 | 316 | 3,000 | 1,580 |
| 2007-10-15 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2007-10-11 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2007-10-10 | 313 | 320 | 313 | 320 | 7,000 | 1,600 |
| 2007-10-09 | 310 | 317 | 310 | 317 | 7,000 | 1,585 |
| 2007-10-05 | 317 | 317 | 315 | 315 | 8,000 | 1,575 |
| 2007-10-04 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 2007-10-03 | 315 | 315 | 315 | 315 | 8,000 | 1,575 |
| 2007-10-02 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 2007-10-01 | 314 | 315 | 313 | 313 | 11,000 | 1,565 |
| 2007-09-28 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2007-09-26 | 304 | 304 | 304 | 304 | 4,000 | 1,520 |
| 2007-09-25 | 315 | 315 | 304 | 304 | 4,000 | 1,520 |
| 2007-09-21 | 310 | 310 | 305 | 305 | 3,000 | 1,525 |
| 2007-09-20 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2007-09-19 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 2007-09-18 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2007-09-14 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2007-09-13 | 310 | 312 | 310 | 312 | 2,000 | 1,560 |
| 2007-09-12 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2007-09-11 | 309 | 313 | 309 | 313 | 5,000 | 1,565 |
| 2007-09-10 | 310 | 310 | 307 | 307 | 3,000 | 1,535 |
| 2007-09-07 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2007-09-06 | 306 | 310 | 306 | 310 | 6,000 | 1,550 |
| 2007-09-05 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2007-09-03 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2007-08-31 | 320 | 325 | 320 | 325 | 9,000 | 1,625 |
| 2007-08-28 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2007-08-27 | 314 | 314 | 310 | 310 | 6,000 | 1,550 |
| 2007-08-24 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2007-08-23 | 309 | 309 | 309 | 309 | 15,000 | 1,545 |
| 2007-08-22 | 309 | 309 | 304 | 309 | 28,000 | 1,545 |
| 2007-08-21 | 323 | 329 | 306 | 306 | 16,000 | 1,530 |
| 2007-08-20 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2007-08-17 | 323 | 330 | 320 | 320 | 11,000 | 1,600 |
| 2007-08-16 | 325 | 339 | 322 | 339 | 21,000 | 1,695 |
| 2007-08-15 | 334 | 334 | 325 | 325 | 4,000 | 1,625 |
| 2007-08-14 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2007-08-13 | 328 | 330 | 328 | 329 | 9,000 | 1,645 |
| 2007-08-10 | 326 | 330 | 326 | 329 | 7,000 | 1,645 |
| 2007-08-09 | 330 | 330 | 326 | 326 | 6,000 | 1,630 |
| 2007-08-07 | 323 | 330 | 323 | 330 | 12,000 | 1,650 |
| 2007-08-06 | 322 | 335 | 322 | 327 | 7,000 | 1,635 |
| 2007-08-03 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2007-08-02 | 335 | 335 | 330 | 330 | 11,000 | 1,650 |
| 2007-08-01 | 335 | 340 | 335 | 338 | 12,000 | 1,690 |
| 2007-07-31 | 325 | 325 | 320 | 320 | 3,000 | 1,600 |
| 2007-07-30 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2007-07-27 | 325 | 330 | 315 | 320 | 16,000 | 1,600 |
| 2007-07-26 | 327 | 327 | 327 | 327 | 9,000 | 1,635 |
| 2007-07-25 | 330 | 330 | 328 | 330 | 6,000 | 1,650 |
| 2007-07-24 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2007-07-23 | 330 | 339 | 330 | 339 | 3,000 | 1,695 |
| 2007-07-20 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 2007-07-19 | 331 | 331 | 330 | 330 | 6,000 | 1,650 |
| 2007-07-18 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2007-07-17 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2007-07-13 | 331 | 339 | 331 | 339 | 4,000 | 1,695 |
| 2007-07-12 | 338 | 338 | 338 | 338 | 4,000 | 1,690 |
| 2007-07-11 | 328 | 338 | 328 | 338 | 20,000 | 1,690 |
| 2007-07-10 | 329 | 334 | 329 | 334 | 2,000 | 1,670 |
| 2007-07-09 | 330 | 334 | 330 | 334 | 12,000 | 1,670 |
| 2007-07-06 | 328 | 329 | 324 | 329 | 4,000 | 1,645 |
| 2007-07-05 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2007-07-04 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 2007-07-03 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2007-07-02 | 330 | 335 | 330 | 330 | 22,000 | 1,650 |
| 2007-06-29 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2007-06-28 | 328 | 330 | 327 | 330 | 6,000 | 1,650 |
| 2007-06-27 | 325 | 326 | 325 | 326 | 3,000 | 1,630 |
| 2007-06-26 | 325 | 330 | 325 | 330 | 4,000 | 1,650 |
| 2007-06-25 | 334 | 334 | 325 | 325 | 5,000 | 1,625 |
| 2007-06-22 | 340 | 340 | 328 | 335 | 9,000 | 1,675 |
| 2007-06-21 | 340 | 343 | 340 | 343 | 9,000 | 1,715 |
| 2007-06-20 | 344 | 345 | 339 | 345 | 27,000 | 1,725 |
| 2007-06-19 | 337 | 345 | 337 | 340 | 15,000 | 1,700 |
| 2007-06-18 | 319 | 330 | 319 | 330 | 26,000 | 1,650 |
| 2007-06-15 | 320 | 320 | 315 | 320 | 20,000 | 1,600 |
| 2007-06-14 | 328 | 330 | 326 | 327 | 13,000 | 1,635 |
| 2007-06-13 | 334 | 334 | 330 | 330 | 11,000 | 1,650 |
| 2007-06-12 | 340 | 340 | 335 | 335 | 52,000 | 1,675 |
| 2007-06-11 | 341 | 341 | 339 | 340 | 11,000 | 1,700 |
| 2007-06-08 | 341 | 341 | 337 | 340 | 73,000 | 1,700 |
| 2007-06-07 | 341 | 341 | 338 | 341 | 68,000 | 1,705 |
| 2007-06-06 | 341 | 343 | 341 | 341 | 27,000 | 1,705 |
| 2007-06-05 | 342 | 343 | 342 | 342 | 39,000 | 1,710 |
| 2007-06-04 | 341 | 345 | 340 | 342 | 38,000 | 1,710 |
| 2007-06-01 | 348 | 350 | 346 | 346 | 51,000 | 1,730 |
| 2007-05-31 | 345 | 352 | 344 | 349 | 104,000 | 1,745 |
| 2007-05-30 | 346 | 349 | 345 | 347 | 122,000 | 1,735 |
| 2007-05-29 | 343 | 346 | 343 | 345 | 51,000 | 1,725 |
| 2007-05-28 | 344 | 344 | 341 | 343 | 28,000 | 1,715 |
| 2007-05-25 | 343 | 347 | 342 | 346 | 25,000 | 1,730 |
| 2007-05-24 | 340 | 349 | 340 | 346 | 38,000 | 1,730 |
| 2007-05-23 | 342 | 345 | 342 | 345 | 45,000 | 1,725 |
| 2007-05-22 | 346 | 349 | 340 | 340 | 83,000 | 1,700 |
| 2007-05-21 | 355 | 355 | 345 | 350 | 280,000 | 1,750 |
| 2007-05-18 | 310 | 310 | 305 | 305 | 6,000 | 1,525 |
| 2007-05-17 | 299 | 309 | 299 | 309 | 6,000 | 1,545 |
| 2007-05-16 | 305 | 305 | 300 | 303 | 5,000 | 1,515 |
| 2007-05-15 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2007-05-14 | 306 | 314 | 306 | 314 | 12,000 | 1,570 |
| 2007-05-11 | 312 | 312 | 306 | 306 | 10,000 | 1,530 |
| 2007-05-10 | 313 | 313 | 313 | 313 | 3,000 | 1,565 |
| 2007-05-09 | 312 | 316 | 312 | 316 | 4,000 | 1,580 |
| 2007-05-08 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2007-05-07 | 316 | 316 | 312 | 312 | 7,000 | 1,560 |
| 2007-05-02 | 317 | 317 | 311 | 311 | 7,000 | 1,555 |
| 2007-05-01 | 319 | 319 | 315 | 317 | 15,000 | 1,585 |
| 2007-04-27 | 310 | 315 | 307 | 309 | 22,000 | 1,545 |
| 2007-04-26 | 302 | 305 | 302 | 305 | 10,000 | 1,525 |
| 2007-04-25 | 309 | 309 | 304 | 308 | 8,000 | 1,540 |
| 2007-04-24 | 309 | 309 | 309 | 309 | 12,000 | 1,545 |
| 2007-04-23 | 309 | 309 | 309 | 309 | 5,000 | 1,545 |
| 2007-04-20 | 310 | 310 | 308 | 309 | 8,000 | 1,545 |
| 2007-04-19 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 2007-04-18 | 308 | 309 | 303 | 309 | 12,000 | 1,545 |
| 2007-04-17 | 306 | 308 | 306 | 308 | 6,000 | 1,540 |
| 2007-04-16 | 305 | 306 | 305 | 306 | 3,000 | 1,530 |
| 2007-04-13 | 305 | 306 | 302 | 304 | 8,000 | 1,520 |
| 2007-04-12 | 300 | 305 | 300 | 305 | 15,000 | 1,525 |
| 2007-04-11 | 304 | 306 | 300 | 300 | 21,000 | 1,500 |
| 2007-04-10 | 305 | 307 | 303 | 303 | 12,000 | 1,515 |
| 2007-04-09 | 310 | 310 | 305 | 305 | 6,000 | 1,525 |
| 2007-04-06 | 315 | 315 | 306 | 306 | 12,000 | 1,530 |
| 2007-04-05 | 316 | 316 | 313 | 313 | 6,000 | 1,565 |
| 2007-04-04 | 316 | 316 | 315 | 315 | 3,000 | 1,575 |
| 2007-04-03 | 316 | 316 | 316 | 316 | 5,000 | 1,580 |
| 2007-04-02 | 322 | 324 | 320 | 320 | 11,000 | 1,600 |
| 2007-03-30 | 320 | 320 | 319 | 320 | 14,000 | 1,600 |
| 2007-03-29 | 325 | 325 | 320 | 320 | 6,000 | 1,600 |
| 2007-03-28 | 334 | 334 | 329 | 329 | 7,000 | 1,645 |
| 2007-03-27 | 323 | 331 | 317 | 331 | 21,000 | 1,655 |
| 2007-03-26 | 332 | 338 | 332 | 338 | 19,000 | 1,690 |
| 2007-03-23 | 334 | 334 | 330 | 332 | 11,000 | 1,660 |
| 2007-03-22 | 325 | 333 | 325 | 333 | 8,000 | 1,665 |
| 2007-03-20 | 320 | 325 | 320 | 325 | 26,000 | 1,625 |
| 2007-03-19 | 308 | 317 | 308 | 315 | 15,000 | 1,575 |
| 2007-03-16 | 313 | 313 | 307 | 307 | 7,000 | 1,535 |
| 2007-03-15 | 316 | 316 | 311 | 312 | 11,000 | 1,560 |
| 2007-03-14 | 309 | 309 | 306 | 308 | 3,000 | 1,540 |
| 2007-03-13 | 316 | 316 | 314 | 314 | 4,000 | 1,570 |
| 2007-03-12 | 316 | 317 | 315 | 315 | 14,000 | 1,575 |
| 2007-03-09 | 323 | 323 | 316 | 316 | 8,000 | 1,580 |
| 2007-03-08 | 314 | 316 | 310 | 316 | 15,000 | 1,580 |
| 2007-03-07 | 315 | 316 | 309 | 315 | 12,000 | 1,575 |
| 2007-03-06 | 310 | 319 | 306 | 306 | 26,000 | 1,530 |
| 2007-03-05 | 309 | 309 | 305 | 308 | 29,000 | 1,540 |
| 2007-03-02 | 309 | 312 | 309 | 309 | 15,000 | 1,545 |
| 2007-03-01 | 311 | 320 | 309 | 309 | 23,000 | 1,545 |
| 2007-02-28 | 297 | 310 | 290 | 308 | 42,000 | 1,540 |
| 2007-02-27 | 331 | 331 | 321 | 322 | 23,000 | 1,610 |
| 2007-02-26 | 339 | 339 | 320 | 329 | 36,000 | 1,645 |
| 2007-02-23 | 330 | 340 | 330 | 340 | 35,000 | 1,700 |
| 2007-02-22 | 327 | 340 | 325 | 330 | 66,000 | 1,650 |
| 2007-02-21 | 313 | 325 | 313 | 322 | 44,000 | 1,610 |
| 2007-02-20 | 311 | 311 | 308 | 310 | 17,000 | 1,550 |
| 2007-02-19 | 303 | 309 | 303 | 306 | 28,000 | 1,530 |
| 2007-02-16 | 298 | 302 | 298 | 302 | 29,000 | 1,510 |
| 2007-02-15 | 297 | 298 | 297 | 298 | 14,000 | 1,490 |
| 2007-02-14 | 293 | 298 | 293 | 297 | 27,000 | 1,485 |
| 2007-02-13 | 294 | 294 | 291 | 294 | 5,000 | 1,470 |
| 2007-02-09 | 292 | 292 | 292 | 292 | 12,000 | 1,460 |
| 2007-02-08 | 293 | 293 | 292 | 292 | 11,000 | 1,460 |
| 2007-02-07 | 293 | 293 | 292 | 293 | 12,000 | 1,465 |
| 2007-02-06 | 291 | 291 | 290 | 291 | 6,000 | 1,455 |
| 2007-02-05 | 293 | 294 | 290 | 293 | 34,000 | 1,465 |
| 2007-02-02 | 292 | 294 | 290 | 294 | 61,000 | 1,470 |
| 2007-02-01 | 288 | 290 | 286 | 290 | 88,000 | 1,450 |
| 2007-01-31 | 284 | 287 | 282 | 287 | 55,000 | 1,435 |
| 2007-01-30 | 282 | 283 | 281 | 281 | 81,000 | 1,405 |
| 2007-01-29 | 286 | 286 | 282 | 284 | 27,000 | 1,420 |
| 2007-01-26 | 283 | 286 | 281 | 281 | 40,000 | 1,405 |
| 2007-01-25 | 284 | 284 | 282 | 282 | 16,000 | 1,410 |
| 2007-01-24 | 285 | 285 | 283 | 283 | 34,000 | 1,415 |
| 2007-01-23 | 286 | 293 | 281 | 286 | 118,000 | 1,430 |
| 2007-01-22 | 289 | 290 | 284 | 284 | 22,000 | 1,420 |
| 2007-01-19 | 281 | 281 | 279 | 279 | 25,000 | 1,395 |
| 2007-01-18 | 278 | 280 | 278 | 279 | 25,000 | 1,395 |
| 2007-01-17 | 277 | 278 | 275 | 277 | 18,000 | 1,385 |
| 2007-01-16 | 273 | 279 | 273 | 277 | 48,000 | 1,385 |
| 2007-01-15 | 278 | 278 | 274 | 276 | 61,000 | 1,380 |
| 2007-01-12 | 280 | 280 | 278 | 279 | 22,000 | 1,395 |
| 2007-01-11 | 286 | 286 | 279 | 280 | 45,000 | 1,400 |
| 2007-01-10 | 286 | 287 | 283 | 283 | 48,000 | 1,415 |
| 2007-01-09 | 285 | 286 | 284 | 285 | 35,000 | 1,425 |
| 2007-01-05 | 293 | 293 | 285 | 285 | 44,000 | 1,425 |
| 2007-01-04 | 291 | 294 | 291 | 294 | 2,000 | 1,470 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
