2892 日本食品化工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 358 | 365 | 358 | 365 | 30,000 | 1,825 |
| 2008-12-29 | 360 | 360 | 352 | 360 | 19,000 | 1,800 |
| 2008-12-26 | 353 | 364 | 353 | 360 | 45,000 | 1,800 |
| 2008-12-25 | 339 | 359 | 330 | 350 | 62,000 | 1,750 |
| 2008-12-24 | 345 | 345 | 335 | 339 | 41,000 | 1,695 |
| 2008-12-22 | 340 | 350 | 340 | 349 | 16,000 | 1,745 |
| 2008-12-19 | 350 | 350 | 349 | 350 | 23,000 | 1,750 |
| 2008-12-18 | 350 | 355 | 342 | 346 | 28,000 | 1,730 |
| 2008-12-17 | 346 | 347 | 325 | 347 | 62,000 | 1,735 |
| 2008-12-16 | 350 | 350 | 333 | 342 | 74,000 | 1,710 |
| 2008-12-15 | 365 | 366 | 358 | 358 | 68,000 | 1,790 |
| 2008-12-12 | 365 | 370 | 325 | 350 | 92,000 | 1,750 |
| 2008-12-11 | 358 | 358 | 351 | 355 | 16,000 | 1,775 |
| 2008-12-10 | 345 | 350 | 340 | 349 | 34,000 | 1,745 |
| 2008-12-09 | 356 | 356 | 332 | 341 | 122,000 | 1,705 |
| 2008-12-08 | 380 | 380 | 345 | 361 | 110,000 | 1,805 |
| 2008-12-05 | 379 | 388 | 366 | 375 | 123,000 | 1,875 |
| 2008-12-04 | 345 | 360 | 345 | 359 | 179,000 | 1,795 |
| 2008-12-03 | 336 | 352 | 331 | 336 | 101,000 | 1,680 |
| 2008-12-02 | 322 | 340 | 322 | 338 | 98,000 | 1,690 |
| 2008-12-01 | 313 | 338 | 313 | 333 | 220,000 | 1,665 |
| 2008-11-28 | 290 | 295 | 288 | 295 | 13,000 | 1,475 |
| 2008-11-27 | 285 | 291 | 282 | 287 | 21,000 | 1,435 |
| 2008-11-26 | 277 | 283 | 277 | 283 | 12,000 | 1,415 |
| 2008-11-25 | 290 | 290 | 285 | 285 | 9,000 | 1,425 |
| 2008-11-21 | 275 | 285 | 275 | 285 | 7,000 | 1,425 |
| 2008-11-20 | 278 | 280 | 270 | 280 | 8,000 | 1,400 |
| 2008-11-19 | 284 | 285 | 280 | 283 | 16,000 | 1,415 |
| 2008-11-18 | 280 | 285 | 272 | 280 | 17,000 | 1,400 |
| 2008-11-17 | 295 | 295 | 281 | 285 | 53,000 | 1,425 |
| 2008-11-14 | 307 | 307 | 290 | 290 | 124,000 | 1,450 |
| 2008-11-13 | 291 | 304 | 282 | 300 | 34,000 | 1,500 |
| 2008-11-12 | 309 | 309 | 295 | 296 | 33,000 | 1,480 |
| 2008-11-11 | 303 | 307 | 296 | 307 | 31,000 | 1,535 |
| 2008-11-10 | 281 | 304 | 281 | 304 | 63,000 | 1,520 |
| 2008-11-07 | 259 | 281 | 256 | 281 | 13,000 | 1,405 |
| 2008-11-06 | 266 | 277 | 266 | 271 | 29,000 | 1,355 |
| 2008-11-05 | 280 | 287 | 280 | 286 | 24,000 | 1,430 |
| 2008-11-04 | 265 | 277 | 261 | 274 | 22,000 | 1,370 |
| 2008-10-31 | 270 | 270 | 255 | 260 | 13,000 | 1,300 |
| 2008-10-30 | 268 | 268 | 251 | 267 | 41,000 | 1,335 |
| 2008-10-29 | 270 | 275 | 253 | 268 | 25,000 | 1,340 |
| 2008-10-28 | 261 | 263 | 244 | 262 | 32,000 | 1,310 |
| 2008-10-27 | 290 | 296 | 274 | 275 | 57,000 | 1,375 |
| 2008-10-24 | 331 | 331 | 278 | 290 | 215,000 | 1,450 |
| 2008-10-23 | 260 | 277 | 260 | 261 | 42,000 | 1,305 |
| 2008-10-22 | 270 | 270 | 265 | 270 | 4,000 | 1,350 |
| 2008-10-21 | 270 | 273 | 270 | 273 | 8,000 | 1,365 |
| 2008-10-20 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2008-10-17 | 240 | 240 | 237 | 237 | 3,000 | 1,185 |
| 2008-10-16 | 230 | 240 | 230 | 240 | 30,000 | 1,200 |
| 2008-10-15 | 234 | 234 | 215 | 233 | 25,000 | 1,165 |
| 2008-10-14 | 233 | 233 | 227 | 232 | 20,000 | 1,160 |
| 2008-10-10 | 211 | 220 | 211 | 220 | 26,000 | 1,100 |
| 2008-10-09 | 210 | 221 | 210 | 220 | 5,000 | 1,100 |
| 2008-10-08 | 235 | 239 | 206 | 215 | 34,000 | 1,075 |
| 2008-10-07 | 226 | 240 | 220 | 240 | 24,000 | 1,200 |
| 2008-10-06 | 250 | 250 | 241 | 246 | 12,000 | 1,230 |
| 2008-10-03 | 260 | 260 | 245 | 245 | 14,000 | 1,225 |
| 2008-10-02 | 266 | 269 | 255 | 265 | 7,000 | 1,325 |
| 2008-09-30 | 238 | 249 | 238 | 249 | 9,000 | 1,245 |
| 2008-09-29 | 274 | 276 | 263 | 263 | 4,000 | 1,315 |
| 2008-09-26 | 264 | 265 | 264 | 264 | 4,000 | 1,320 |
| 2008-09-25 | 282 | 282 | 277 | 277 | 3,000 | 1,385 |
| 2008-09-24 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 2008-09-22 | 265 | 283 | 265 | 283 | 14,000 | 1,415 |
| 2008-09-19 | 242 | 242 | 240 | 240 | 8,000 | 1,200 |
| 2008-09-18 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-09-17 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2008-09-16 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 2008-09-12 | 250 | 250 | 245 | 249 | 7,000 | 1,245 |
| 2008-09-11 | 262 | 262 | 253 | 253 | 16,000 | 1,265 |
| 2008-09-10 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 2008-09-05 | 277 | 278 | 263 | 263 | 8,000 | 1,315 |
| 2008-09-04 | 290 | 290 | 280 | 280 | 5,000 | 1,400 |
| 2008-09-03 | 276 | 280 | 276 | 280 | 2,000 | 1,400 |
| 2008-09-02 | 285 | 285 | 275 | 275 | 13,000 | 1,375 |
| 2008-09-01 | 280 | 280 | 280 | 280 | 12,000 | 1,400 |
| 2008-08-29 | 295 | 300 | 280 | 280 | 12,000 | 1,400 |
| 2008-08-28 | 296 | 299 | 296 | 299 | 32,000 | 1,495 |
| 2008-08-27 | 279 | 298 | 279 | 298 | 47,000 | 1,490 |
| 2008-08-26 | 270 | 280 | 270 | 278 | 22,000 | 1,390 |
| 2008-08-25 | 271 | 271 | 270 | 271 | 10,000 | 1,355 |
| 2008-08-22 | 270 | 270 | 270 | 270 | 13,000 | 1,350 |
| 2008-08-20 | 260 | 270 | 260 | 270 | 16,000 | 1,350 |
| 2008-08-19 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2008-08-18 | 262 | 265 | 261 | 261 | 19,000 | 1,305 |
| 2008-08-15 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2008-08-14 | 237 | 261 | 237 | 261 | 13,000 | 1,305 |
| 2008-08-13 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2008-08-12 | 261 | 261 | 251 | 261 | 8,000 | 1,305 |
| 2008-08-11 | 262 | 262 | 250 | 261 | 4,000 | 1,305 |
| 2008-08-08 | 250 | 252 | 247 | 247 | 9,000 | 1,235 |
| 2008-08-07 | 257 | 263 | 255 | 255 | 13,000 | 1,275 |
| 2008-08-06 | 254 | 270 | 254 | 267 | 17,000 | 1,335 |
| 2008-08-05 | 255 | 256 | 253 | 254 | 26,000 | 1,270 |
| 2008-08-04 | 271 | 275 | 253 | 256 | 48,000 | 1,280 |
| 2008-08-01 | 250 | 270 | 250 | 267 | 99,000 | 1,335 |
| 2008-07-31 | 232 | 232 | 230 | 230 | 6,000 | 1,150 |
| 2008-07-30 | 225 | 231 | 225 | 231 | 3,000 | 1,155 |
| 2008-07-29 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2008-07-28 | 230 | 230 | 224 | 230 | 7,000 | 1,150 |
| 2008-07-25 | 233 | 233 | 232 | 232 | 4,000 | 1,160 |
| 2008-07-24 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2008-07-23 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2008-07-22 | 215 | 220 | 215 | 220 | 3,000 | 1,100 |
| 2008-07-17 | 220 | 221 | 220 | 220 | 16,000 | 1,100 |
| 2008-07-15 | 210 | 210 | 208 | 208 | 2,000 | 1,040 |
| 2008-07-14 | 217 | 222 | 215 | 215 | 15,000 | 1,075 |
| 2008-07-11 | 221 | 222 | 216 | 216 | 10,000 | 1,080 |
| 2008-07-10 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2008-07-08 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2008-07-04 | 217 | 217 | 217 | 217 | 3,000 | 1,085 |
| 2008-07-03 | 224 | 224 | 217 | 217 | 2,000 | 1,085 |
| 2008-07-02 | 226 | 226 | 224 | 224 | 10,000 | 1,120 |
| 2008-07-01 | 228 | 228 | 225 | 225 | 11,000 | 1,125 |
| 2008-06-30 | 221 | 226 | 221 | 226 | 8,000 | 1,130 |
| 2008-06-27 | 219 | 220 | 219 | 220 | 4,000 | 1,100 |
| 2008-06-26 | 221 | 221 | 221 | 221 | 10,000 | 1,105 |
| 2008-06-25 | 219 | 223 | 219 | 223 | 17,000 | 1,115 |
| 2008-06-24 | 226 | 227 | 224 | 224 | 8,000 | 1,120 |
| 2008-06-23 | 227 | 231 | 227 | 229 | 8,000 | 1,145 |
| 2008-06-20 | 237 | 237 | 229 | 229 | 13,000 | 1,145 |
| 2008-06-18 | 237 | 237 | 233 | 235 | 22,000 | 1,175 |
| 2008-06-17 | 235 | 235 | 233 | 235 | 5,000 | 1,175 |
| 2008-06-16 | 228 | 234 | 228 | 232 | 11,000 | 1,160 |
| 2008-06-13 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2008-06-12 | 235 | 235 | 235 | 235 | 6,000 | 1,175 |
| 2008-06-10 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2008-06-09 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2008-06-06 | 229 | 230 | 227 | 229 | 13,000 | 1,145 |
| 2008-06-05 | 227 | 230 | 226 | 230 | 18,000 | 1,150 |
| 2008-06-04 | 223 | 226 | 223 | 226 | 8,000 | 1,130 |
| 2008-06-03 | 222 | 224 | 222 | 224 | 6,000 | 1,120 |
| 2008-06-02 | 225 | 225 | 224 | 224 | 3,000 | 1,120 |
| 2008-05-30 | 223 | 225 | 216 | 225 | 32,000 | 1,125 |
| 2008-05-29 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2008-05-28 | 230 | 230 | 225 | 225 | 9,000 | 1,125 |
| 2008-05-27 | 228 | 228 | 223 | 223 | 3,000 | 1,115 |
| 2008-05-26 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2008-05-23 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2008-05-22 | 226 | 228 | 226 | 226 | 6,000 | 1,130 |
| 2008-05-20 | 235 | 235 | 234 | 234 | 6,000 | 1,170 |
| 2008-05-19 | 238 | 238 | 235 | 235 | 3,000 | 1,175 |
| 2008-05-16 | 242 | 242 | 237 | 237 | 12,000 | 1,185 |
| 2008-05-15 | 238 | 239 | 236 | 239 | 6,000 | 1,195 |
| 2008-05-14 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2008-05-13 | 227 | 227 | 227 | 227 | 4,000 | 1,135 |
| 2008-05-12 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2008-05-09 | 224 | 224 | 224 | 224 | 3,000 | 1,120 |
| 2008-05-08 | 219 | 221 | 219 | 221 | 3,000 | 1,105 |
| 2008-05-07 | 222 | 222 | 222 | 222 | 10,000 | 1,110 |
| 2008-05-02 | 212 | 217 | 212 | 214 | 8,000 | 1,070 |
| 2008-05-01 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2008-04-30 | 207 | 209 | 207 | 209 | 5,000 | 1,045 |
| 2008-04-28 | 209 | 210 | 208 | 208 | 11,000 | 1,040 |
| 2008-04-25 | 210 | 210 | 206 | 206 | 5,000 | 1,030 |
| 2008-04-24 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2008-04-23 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2008-04-22 | 206 | 206 | 203 | 203 | 11,000 | 1,015 |
| 2008-04-21 | 210 | 210 | 206 | 206 | 5,000 | 1,030 |
| 2008-04-18 | 215 | 215 | 208 | 213 | 11,000 | 1,065 |
| 2008-04-17 | 216 | 217 | 211 | 211 | 30,000 | 1,055 |
| 2008-04-14 | 202 | 203 | 202 | 203 | 3,000 | 1,015 |
| 2008-04-10 | 206 | 206 | 203 | 203 | 8,000 | 1,015 |
| 2008-04-09 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2008-04-08 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2008-04-03 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2008-03-31 | 203 | 203 | 202 | 202 | 5,000 | 1,010 |
| 2008-03-28 | 212 | 212 | 212 | 212 | 3,000 | 1,060 |
| 2008-03-26 | 204 | 204 | 204 | 204 | 5,000 | 1,020 |
| 2008-03-25 | 219 | 219 | 219 | 219 | 3,000 | 1,095 |
| 2008-03-24 | 210 | 210 | 204 | 204 | 4,000 | 1,020 |
| 2008-03-19 | 210 | 210 | 205 | 205 | 12,000 | 1,025 |
| 2008-03-17 | 201 | 205 | 200 | 205 | 10,000 | 1,025 |
| 2008-03-14 | 207 | 207 | 205 | 205 | 3,000 | 1,025 |
| 2008-03-12 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2008-03-11 | 212 | 212 | 207 | 207 | 6,000 | 1,035 |
| 2008-03-06 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2008-03-05 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2008-03-04 | 207 | 209 | 207 | 209 | 4,000 | 1,045 |
| 2008-03-03 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2008-02-28 | 224 | 224 | 224 | 224 | 5,000 | 1,120 |
| 2008-02-27 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2008-02-26 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-02-25 | 221 | 221 | 221 | 221 | 6,000 | 1,105 |
| 2008-02-19 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2008-02-18 | 212 | 212 | 211 | 211 | 2,000 | 1,055 |
| 2008-02-15 | 202 | 203 | 202 | 203 | 3,000 | 1,015 |
| 2008-02-14 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2008-02-12 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2008-02-08 | 205 | 210 | 205 | 210 | 2,000 | 1,050 |
| 2008-02-05 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2008-02-01 | 210 | 220 | 210 | 215 | 13,000 | 1,075 |
| 2008-01-31 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2008-01-29 | 212 | 212 | 207 | 207 | 2,000 | 1,035 |
| 2008-01-28 | 217 | 217 | 212 | 212 | 3,000 | 1,060 |
| 2008-01-25 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2008-01-24 | 200 | 201 | 200 | 201 | 4,000 | 1,005 |
| 2008-01-23 | 205 | 205 | 200 | 200 | 7,000 | 1,000 |
| 2008-01-22 | 205 | 210 | 205 | 205 | 14,000 | 1,025 |
| 2008-01-21 | 211 | 212 | 210 | 212 | 8,000 | 1,060 |
| 2008-01-18 | 215 | 215 | 215 | 215 | 6,000 | 1,075 |
| 2008-01-17 | 210 | 212 | 210 | 211 | 4,000 | 1,055 |
| 2008-01-16 | 229 | 229 | 211 | 215 | 8,000 | 1,075 |
| 2008-01-15 | 235 | 235 | 235 | 235 | 7,000 | 1,175 |
| 2008-01-11 | 220 | 220 | 210 | 210 | 10,000 | 1,050 |
| 2008-01-10 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-01-09 | 224 | 224 | 220 | 221 | 12,000 | 1,105 |
| 2008-01-08 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
