2892 日本食品化工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 672 | 676 | 670 | 670 | 17,000 | 3,350 |
| 2009-12-29 | 667 | 675 | 667 | 672 | 37,000 | 3,360 |
| 2009-12-28 | 676 | 676 | 666 | 666 | 39,000 | 3,330 |
| 2009-12-25 | 675 | 675 | 664 | 670 | 18,000 | 3,350 |
| 2009-12-24 | 674 | 674 | 660 | 668 | 20,000 | 3,340 |
| 2009-12-22 | 678 | 683 | 665 | 677 | 18,000 | 3,385 |
| 2009-12-21 | 672 | 687 | 670 | 676 | 24,000 | 3,380 |
| 2009-12-18 | 655 | 675 | 655 | 670 | 53,000 | 3,350 |
| 2009-12-17 | 654 | 655 | 647 | 655 | 21,000 | 3,275 |
| 2009-12-16 | 650 | 654 | 647 | 654 | 7,000 | 3,270 |
| 2009-12-15 | 646 | 654 | 640 | 654 | 45,000 | 3,270 |
| 2009-12-14 | 646 | 650 | 635 | 642 | 29,000 | 3,210 |
| 2009-12-11 | 650 | 656 | 642 | 646 | 14,000 | 3,230 |
| 2009-12-10 | 640 | 644 | 636 | 640 | 22,000 | 3,200 |
| 2009-12-09 | 641 | 650 | 640 | 643 | 25,000 | 3,215 |
| 2009-12-08 | 652 | 655 | 640 | 650 | 41,000 | 3,250 |
| 2009-12-07 | 659 | 665 | 658 | 660 | 9,000 | 3,300 |
| 2009-12-04 | 663 | 669 | 657 | 669 | 17,000 | 3,345 |
| 2009-12-03 | 670 | 675 | 667 | 674 | 9,000 | 3,370 |
| 2009-12-02 | 660 | 672 | 655 | 672 | 14,000 | 3,360 |
| 2009-12-01 | 638 | 660 | 635 | 660 | 49,000 | 3,300 |
| 2009-11-30 | 629 | 647 | 629 | 645 | 19,000 | 3,225 |
| 2009-11-27 | 627 | 627 | 611 | 624 | 52,000 | 3,120 |
| 2009-11-26 | 660 | 660 | 630 | 637 | 71,000 | 3,185 |
| 2009-11-25 | 668 | 668 | 656 | 656 | 31,000 | 3,280 |
| 2009-11-24 | 671 | 675 | 660 | 668 | 32,000 | 3,340 |
| 2009-11-20 | 650 | 676 | 650 | 671 | 40,000 | 3,355 |
| 2009-11-19 | 671 | 671 | 656 | 660 | 40,000 | 3,300 |
| 2009-11-18 | 681 | 681 | 651 | 661 | 74,000 | 3,305 |
| 2009-11-17 | 698 | 698 | 672 | 672 | 89,000 | 3,360 |
| 2009-11-16 | 685 | 695 | 685 | 690 | 61,000 | 3,450 |
| 2009-11-13 | 684 | 687 | 675 | 684 | 73,000 | 3,420 |
| 2009-11-12 | 704 | 704 | 670 | 686 | 126,000 | 3,430 |
| 2009-11-11 | 710 | 712 | 706 | 708 | 61,000 | 3,540 |
| 2009-11-10 | 711 | 714 | 705 | 710 | 73,000 | 3,550 |
| 2009-11-09 | 699 | 713 | 694 | 710 | 64,000 | 3,550 |
| 2009-11-06 | 690 | 694 | 685 | 694 | 106,000 | 3,470 |
| 2009-11-05 | 677 | 688 | 675 | 680 | 104,000 | 3,400 |
| 2009-11-04 | 672 | 683 | 646 | 675 | 225,000 | 3,375 |
| 2009-11-02 | 700 | 717 | 672 | 691 | 220,000 | 3,455 |
| 2009-10-30 | 743 | 769 | 738 | 760 | 137,000 | 3,800 |
| 2009-10-29 | 725 | 740 | 722 | 740 | 48,000 | 3,700 |
| 2009-10-28 | 718 | 746 | 715 | 740 | 46,000 | 3,700 |
| 2009-10-27 | 725 | 725 | 720 | 721 | 15,000 | 3,605 |
| 2009-10-26 | 723 | 730 | 723 | 730 | 17,000 | 3,650 |
| 2009-10-23 | 739 | 745 | 725 | 730 | 48,000 | 3,650 |
| 2009-10-22 | 717 | 738 | 708 | 738 | 83,000 | 3,690 |
| 2009-10-21 | 737 | 737 | 706 | 717 | 102,000 | 3,585 |
| 2009-10-20 | 738 | 745 | 735 | 739 | 42,000 | 3,695 |
| 2009-10-19 | 734 | 738 | 722 | 732 | 89,000 | 3,660 |
| 2009-10-16 | 763 | 763 | 727 | 739 | 103,000 | 3,695 |
| 2009-10-15 | 770 | 775 | 762 | 762 | 32,000 | 3,810 |
| 2009-10-14 | 765 | 777 | 761 | 769 | 79,000 | 3,845 |
| 2009-10-13 | 780 | 785 | 761 | 775 | 72,000 | 3,875 |
| 2009-10-09 | 752 | 793 | 752 | 775 | 181,000 | 3,875 |
| 2009-10-08 | 727 | 754 | 726 | 744 | 109,000 | 3,720 |
| 2009-10-07 | 715 | 729 | 710 | 727 | 78,000 | 3,635 |
| 2009-10-06 | 715 | 716 | 688 | 714 | 82,000 | 3,570 |
| 2009-10-05 | 691 | 713 | 691 | 700 | 76,000 | 3,500 |
| 2009-10-02 | 700 | 704 | 685 | 700 | 161,000 | 3,500 |
| 2009-10-01 | 720 | 730 | 700 | 705 | 143,000 | 3,525 |
| 2009-09-30 | 694 | 726 | 694 | 721 | 138,000 | 3,605 |
| 2009-09-29 | 690 | 697 | 681 | 695 | 116,000 | 3,475 |
| 2009-09-28 | 650 | 690 | 648 | 685 | 141,000 | 3,425 |
| 2009-09-25 | 652 | 653 | 647 | 651 | 47,000 | 3,255 |
| 2009-09-24 | 642 | 663 | 638 | 653 | 42,000 | 3,265 |
| 2009-09-18 | 642 | 648 | 624 | 646 | 69,000 | 3,230 |
| 2009-09-17 | 666 | 666 | 645 | 650 | 104,000 | 3,250 |
| 2009-09-16 | 636 | 672 | 636 | 668 | 283,000 | 3,340 |
| 2009-09-15 | 632 | 638 | 620 | 632 | 85,000 | 3,160 |
| 2009-09-14 | 635 | 649 | 624 | 628 | 154,000 | 3,140 |
| 2009-09-11 | 630 | 630 | 615 | 630 | 120,000 | 3,150 |
| 2009-09-10 | 617 | 635 | 613 | 627 | 371,000 | 3,135 |
| 2009-09-09 | 590 | 609 | 578 | 607 | 111,000 | 3,035 |
| 2009-09-08 | 600 | 600 | 587 | 591 | 67,000 | 2,955 |
| 2009-09-07 | 575 | 600 | 567 | 599 | 177,000 | 2,995 |
| 2009-09-04 | 558 | 565 | 552 | 557 | 40,000 | 2,785 |
| 2009-09-03 | 556 | 562 | 555 | 555 | 52,000 | 2,775 |
| 2009-09-02 | 562 | 562 | 558 | 559 | 55,000 | 2,795 |
| 2009-09-01 | 565 | 570 | 559 | 567 | 57,000 | 2,835 |
| 2009-08-31 | 571 | 575 | 562 | 565 | 48,000 | 2,825 |
| 2009-08-28 | 565 | 574 | 565 | 571 | 74,000 | 2,855 |
| 2009-08-27 | 570 | 570 | 564 | 565 | 57,000 | 2,825 |
| 2009-08-26 | 575 | 576 | 570 | 575 | 44,000 | 2,875 |
| 2009-08-25 | 579 | 579 | 566 | 576 | 49,000 | 2,880 |
| 2009-08-24 | 575 | 583 | 574 | 579 | 47,000 | 2,895 |
| 2009-08-21 | 599 | 599 | 556 | 580 | 196,000 | 2,900 |
| 2009-08-20 | 599 | 600 | 592 | 597 | 59,000 | 2,985 |
| 2009-08-19 | 590 | 597 | 586 | 594 | 43,000 | 2,970 |
| 2009-08-18 | 590 | 599 | 582 | 587 | 79,000 | 2,935 |
| 2009-08-17 | 610 | 612 | 593 | 600 | 138,000 | 3,000 |
| 2009-08-14 | 603 | 621 | 603 | 610 | 222,000 | 3,050 |
| 2009-08-13 | 584 | 613 | 584 | 613 | 301,000 | 3,065 |
| 2009-08-12 | 550 | 575 | 545 | 571 | 169,000 | 2,855 |
| 2009-08-11 | 538 | 566 | 531 | 556 | 273,000 | 2,780 |
| 2009-08-10 | 548 | 549 | 531 | 531 | 148,000 | 2,655 |
| 2009-08-07 | 555 | 555 | 546 | 549 | 101,000 | 2,745 |
| 2009-08-06 | 547 | 556 | 544 | 553 | 156,000 | 2,765 |
| 2009-08-05 | 579 | 584 | 540 | 557 | 757,000 | 2,785 |
| 2009-08-04 | 559 | 559 | 559 | 559 | 116,000 | 2,795 |
| 2009-07-31 | 398 | 404 | 394 | 399 | 85,000 | 1,995 |
| 2009-07-30 | 390 | 395 | 388 | 395 | 69,000 | 1,975 |
| 2009-07-29 | 371 | 388 | 371 | 385 | 78,000 | 1,925 |
| 2009-07-28 | 370 | 371 | 365 | 366 | 40,000 | 1,830 |
| 2009-07-27 | 359 | 370 | 357 | 370 | 100,000 | 1,850 |
| 2009-07-24 | 349 | 350 | 349 | 349 | 14,000 | 1,745 |
| 2009-07-23 | 351 | 351 | 348 | 349 | 12,000 | 1,745 |
| 2009-07-22 | 343 | 350 | 343 | 346 | 22,000 | 1,730 |
| 2009-07-21 | 351 | 355 | 350 | 350 | 43,000 | 1,750 |
| 2009-07-17 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2009-07-16 | 345 | 345 | 340 | 341 | 7,000 | 1,705 |
| 2009-07-15 | 341 | 344 | 337 | 341 | 8,000 | 1,705 |
| 2009-07-14 | 343 | 345 | 341 | 341 | 3,000 | 1,705 |
| 2009-07-13 | 347 | 347 | 340 | 340 | 11,000 | 1,700 |
| 2009-07-10 | 343 | 346 | 342 | 342 | 13,000 | 1,710 |
| 2009-07-09 | 341 | 346 | 340 | 343 | 15,000 | 1,715 |
| 2009-07-08 | 343 | 344 | 340 | 343 | 18,000 | 1,715 |
| 2009-07-07 | 347 | 351 | 345 | 350 | 7,000 | 1,750 |
| 2009-07-06 | 346 | 346 | 343 | 345 | 14,000 | 1,725 |
| 2009-07-03 | 347 | 347 | 345 | 347 | 16,000 | 1,735 |
| 2009-07-02 | 351 | 353 | 349 | 350 | 16,000 | 1,750 |
| 2009-07-01 | 351 | 352 | 348 | 352 | 16,000 | 1,760 |
| 2009-06-30 | 350 | 354 | 345 | 347 | 21,000 | 1,735 |
| 2009-06-29 | 352 | 356 | 347 | 348 | 18,000 | 1,740 |
| 2009-06-26 | 356 | 357 | 346 | 352 | 30,000 | 1,760 |
| 2009-06-25 | 352 | 357 | 352 | 357 | 16,000 | 1,785 |
| 2009-06-24 | 353 | 353 | 352 | 352 | 5,000 | 1,760 |
| 2009-06-23 | 350 | 353 | 346 | 353 | 11,000 | 1,765 |
| 2009-06-22 | 353 | 356 | 350 | 355 | 36,000 | 1,775 |
| 2009-06-19 | 352 | 352 | 350 | 351 | 12,000 | 1,755 |
| 2009-06-18 | 355 | 355 | 344 | 345 | 13,000 | 1,725 |
| 2009-06-17 | 351 | 353 | 348 | 353 | 8,000 | 1,765 |
| 2009-06-16 | 343 | 350 | 343 | 350 | 20,000 | 1,750 |
| 2009-06-15 | 351 | 360 | 351 | 353 | 37,000 | 1,765 |
| 2009-06-12 | 353 | 353 | 348 | 348 | 19,000 | 1,740 |
| 2009-06-11 | 354 | 365 | 343 | 343 | 71,000 | 1,715 |
| 2009-06-10 | 345 | 350 | 345 | 350 | 44,000 | 1,750 |
| 2009-06-09 | 346 | 346 | 340 | 344 | 14,000 | 1,720 |
| 2009-06-08 | 341 | 347 | 341 | 343 | 28,000 | 1,715 |
| 2009-06-05 | 341 | 345 | 341 | 344 | 23,000 | 1,720 |
| 2009-06-04 | 337 | 343 | 337 | 340 | 10,000 | 1,700 |
| 2009-06-03 | 340 | 341 | 338 | 338 | 14,000 | 1,690 |
| 2009-06-02 | 341 | 344 | 335 | 335 | 23,000 | 1,675 |
| 2009-06-01 | 342 | 344 | 341 | 341 | 22,000 | 1,705 |
| 2009-05-29 | 341 | 345 | 341 | 341 | 24,000 | 1,705 |
| 2009-05-28 | 345 | 345 | 337 | 340 | 9,000 | 1,700 |
| 2009-05-27 | 345 | 346 | 343 | 346 | 16,000 | 1,730 |
| 2009-05-26 | 335 | 347 | 335 | 342 | 35,000 | 1,710 |
| 2009-05-25 | 341 | 341 | 335 | 335 | 17,000 | 1,675 |
| 2009-05-22 | 332 | 337 | 331 | 331 | 17,000 | 1,655 |
| 2009-05-21 | 341 | 344 | 335 | 335 | 23,000 | 1,675 |
| 2009-05-20 | 346 | 346 | 340 | 340 | 30,000 | 1,700 |
| 2009-05-19 | 340 | 347 | 330 | 344 | 49,000 | 1,720 |
| 2009-05-18 | 333 | 333 | 322 | 331 | 44,000 | 1,655 |
| 2009-05-15 | 347 | 347 | 336 | 340 | 96,000 | 1,700 |
| 2009-05-14 | 340 | 350 | 337 | 348 | 263,000 | 1,740 |
| 2009-05-13 | 300 | 301 | 295 | 295 | 10,000 | 1,475 |
| 2009-05-12 | 298 | 298 | 296 | 298 | 9,000 | 1,490 |
| 2009-05-11 | 301 | 304 | 300 | 300 | 21,000 | 1,500 |
| 2009-05-08 | 302 | 305 | 298 | 299 | 11,000 | 1,495 |
| 2009-05-07 | 300 | 310 | 300 | 300 | 30,000 | 1,500 |
| 2009-05-01 | 308 | 308 | 299 | 299 | 25,000 | 1,495 |
| 2009-04-30 | 303 | 320 | 303 | 309 | 28,000 | 1,545 |
| 2009-04-28 | 297 | 305 | 296 | 296 | 31,000 | 1,480 |
| 2009-04-27 | 295 | 295 | 293 | 293 | 11,000 | 1,465 |
| 2009-04-24 | 295 | 295 | 290 | 293 | 31,000 | 1,465 |
| 2009-04-23 | 296 | 296 | 293 | 296 | 7,000 | 1,480 |
| 2009-04-22 | 299 | 300 | 296 | 297 | 42,000 | 1,485 |
| 2009-04-21 | 298 | 300 | 297 | 300 | 16,000 | 1,500 |
| 2009-04-20 | 300 | 300 | 298 | 300 | 10,000 | 1,500 |
| 2009-04-17 | 301 | 301 | 298 | 300 | 14,000 | 1,500 |
| 2009-04-16 | 300 | 300 | 298 | 300 | 28,000 | 1,500 |
| 2009-04-15 | 300 | 301 | 299 | 299 | 20,000 | 1,495 |
| 2009-04-14 | 303 | 304 | 299 | 299 | 20,000 | 1,495 |
| 2009-04-13 | 301 | 304 | 300 | 304 | 9,000 | 1,520 |
| 2009-04-10 | 300 | 304 | 295 | 302 | 36,000 | 1,510 |
| 2009-04-09 | 298 | 300 | 297 | 300 | 16,000 | 1,500 |
| 2009-04-08 | 297 | 297 | 292 | 297 | 30,000 | 1,485 |
| 2009-04-07 | 304 | 304 | 300 | 302 | 10,000 | 1,510 |
| 2009-04-06 | 310 | 310 | 295 | 303 | 68,000 | 1,515 |
| 2009-04-03 | 315 | 318 | 308 | 312 | 18,000 | 1,560 |
| 2009-04-02 | 310 | 311 | 307 | 307 | 14,000 | 1,535 |
| 2009-04-01 | 306 | 308 | 303 | 306 | 11,000 | 1,530 |
| 2009-03-31 | 305 | 305 | 301 | 304 | 15,000 | 1,520 |
| 2009-03-30 | 321 | 321 | 304 | 305 | 25,000 | 1,525 |
| 2009-03-27 | 318 | 329 | 318 | 323 | 31,000 | 1,615 |
| 2009-03-26 | 329 | 329 | 315 | 317 | 37,000 | 1,585 |
| 2009-03-25 | 336 | 344 | 336 | 339 | 14,000 | 1,695 |
| 2009-03-24 | 349 | 349 | 333 | 336 | 22,000 | 1,680 |
| 2009-03-23 | 306 | 327 | 306 | 325 | 36,000 | 1,625 |
| 2009-03-19 | 308 | 309 | 304 | 305 | 22,000 | 1,525 |
| 2009-03-18 | 309 | 315 | 306 | 306 | 12,000 | 1,530 |
| 2009-03-17 | 295 | 310 | 295 | 303 | 19,000 | 1,515 |
| 2009-03-16 | 297 | 304 | 296 | 298 | 21,000 | 1,490 |
| 2009-03-13 | 288 | 291 | 288 | 291 | 15,000 | 1,455 |
| 2009-03-12 | 285 | 288 | 285 | 287 | 12,000 | 1,435 |
| 2009-03-11 | 287 | 289 | 279 | 280 | 34,000 | 1,400 |
| 2009-03-10 | 287 | 287 | 280 | 285 | 23,000 | 1,425 |
| 2009-03-09 | 288 | 291 | 287 | 287 | 10,000 | 1,435 |
| 2009-03-06 | 295 | 296 | 290 | 291 | 18,000 | 1,455 |
| 2009-03-05 | 305 | 306 | 298 | 301 | 15,000 | 1,505 |
| 2009-03-04 | 306 | 306 | 300 | 300 | 15,000 | 1,500 |
| 2009-03-03 | 296 | 301 | 292 | 301 | 10,000 | 1,505 |
| 2009-03-02 | 288 | 301 | 286 | 297 | 21,000 | 1,485 |
| 2009-02-27 | 304 | 304 | 291 | 294 | 32,000 | 1,470 |
| 2009-02-26 | 307 | 307 | 295 | 299 | 11,000 | 1,495 |
| 2009-02-25 | 305 | 305 | 300 | 302 | 12,000 | 1,510 |
| 2009-02-24 | 292 | 295 | 292 | 295 | 10,000 | 1,475 |
| 2009-02-23 | 301 | 305 | 290 | 305 | 50,000 | 1,525 |
| 2009-02-20 | 328 | 328 | 310 | 316 | 31,000 | 1,580 |
| 2009-02-19 | 333 | 333 | 326 | 330 | 20,000 | 1,650 |
| 2009-02-18 | 340 | 342 | 333 | 333 | 20,000 | 1,665 |
| 2009-02-17 | 358 | 358 | 350 | 350 | 8,000 | 1,750 |
| 2009-02-16 | 360 | 360 | 350 | 358 | 16,000 | 1,790 |
| 2009-02-13 | 335 | 350 | 335 | 350 | 12,000 | 1,750 |
| 2009-02-12 | 340 | 340 | 329 | 335 | 45,000 | 1,675 |
| 2009-02-10 | 359 | 359 | 344 | 345 | 35,000 | 1,725 |
| 2009-02-09 | 365 | 369 | 357 | 359 | 30,000 | 1,795 |
| 2009-02-06 | 355 | 359 | 351 | 356 | 33,000 | 1,780 |
| 2009-02-05 | 374 | 374 | 357 | 357 | 39,000 | 1,785 |
| 2009-02-04 | 374 | 377 | 360 | 376 | 62,000 | 1,880 |
| 2009-02-03 | 386 | 386 | 370 | 373 | 79,000 | 1,865 |
| 2009-02-02 | 405 | 410 | 385 | 392 | 185,000 | 1,960 |
| 2009-01-30 | 388 | 393 | 383 | 393 | 26,000 | 1,965 |
| 2009-01-29 | 392 | 392 | 385 | 385 | 15,000 | 1,925 |
| 2009-01-28 | 380 | 389 | 378 | 387 | 35,000 | 1,935 |
| 2009-01-27 | 376 | 380 | 374 | 380 | 14,000 | 1,900 |
| 2009-01-26 | 380 | 380 | 375 | 375 | 14,000 | 1,875 |
| 2009-01-23 | 379 | 380 | 375 | 380 | 10,000 | 1,900 |
| 2009-01-22 | 380 | 383 | 376 | 383 | 6,000 | 1,915 |
| 2009-01-21 | 375 | 385 | 375 | 380 | 12,000 | 1,900 |
| 2009-01-20 | 394 | 394 | 372 | 389 | 31,000 | 1,945 |
| 2009-01-19 | 399 | 400 | 393 | 395 | 12,000 | 1,975 |
| 2009-01-16 | 390 | 394 | 385 | 394 | 14,000 | 1,970 |
| 2009-01-15 | 388 | 393 | 388 | 393 | 29,000 | 1,965 |
| 2009-01-14 | 383 | 390 | 383 | 384 | 17,000 | 1,920 |
| 2009-01-13 | 390 | 390 | 385 | 388 | 48,000 | 1,940 |
| 2009-01-09 | 382 | 389 | 382 | 388 | 24,000 | 1,940 |
| 2009-01-08 | 382 | 389 | 381 | 381 | 25,000 | 1,905 |
| 2009-01-07 | 389 | 399 | 386 | 386 | 52,000 | 1,930 |
| 2009-01-06 | 367 | 385 | 366 | 380 | 88,000 | 1,900 |
| 2009-01-05 | 372 | 372 | 365 | 367 | 20,000 | 1,835 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
