2892 日本食品化工(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	415	415	415	415	2,000	2,075
2010-12-29	414	415	412	412	4,000	2,060
2010-12-28	415	415	412	414	4,000	2,070
2010-12-27	415	415	409	411	9,000	2,055
2010-12-24	415	415	412	415	6,000	2,075
2010-12-22	413	413	413	413	3,000	2,065
2010-12-21	423	423	400	413	41,000	2,065
2010-12-20	422	422	421	422	6,000	2,110
2010-12-17	434	434	423	423	8,000	2,115
2010-12-16	439	439	439	439	1,000	2,195
2010-12-15	441	441	430	438	5,000	2,190
2010-12-14	440	440	434	440	6,000	2,200
2010-12-13	438	438	438	438	2,000	2,190
2010-12-10	437	437	437	437	1,000	2,185
2010-12-09	426	440	426	436	10,000	2,180
2010-12-08	434	434	414	425	9,000	2,125
2010-12-07	438	438	422	434	3,000	2,170
2010-12-06	444	444	444	444	2,000	2,220
2010-12-03	419	439	419	424	8,000	2,120
2010-12-02	412	417	408	417	10,000	2,085
2010-12-01	412	412	412	412	1,000	2,060
2010-11-30	412	412	412	412	1,000	2,060
2010-11-29	418	418	410	410	3,000	2,050
2010-11-26	409	409	409	409	2,000	2,045
2010-11-25	410	410	410	410	2,000	2,050
2010-11-24	411	411	407	407	2,000	2,035
2010-11-22	410	410	410	410	1,000	2,050
2010-11-19	407	407	406	406	6,000	2,030
2010-11-18	410	415	407	407	7,000	2,035
2010-11-17	410	410	410	410	5,000	2,050
2010-11-16	408	408	407	407	13,000	2,035
2010-11-15	413	413	407	408	7,000	2,040
2010-11-12	413	413	413	413	1,000	2,065
2010-11-11	421	421	421	421	1,000	2,105
2010-11-10	425	425	412	416	3,000	2,080
2010-11-09	418	419	418	419	2,000	2,095
2010-11-08	410	410	410	410	1,000	2,050
2010-11-05	405	410	405	410	15,000	2,050
2010-11-04	421	421	407	407	3,000	2,035
2010-11-02	406	406	402	405	6,000	2,025
2010-11-01	395	407	395	406	27,000	2,030
2010-10-29	450	450	402	419	41,000	2,095
2010-10-28	455	455	447	447	6,000	2,235
2010-10-27	460	460	447	447	7,000	2,235
2010-10-26	460	460	460	460	1,000	2,300
2010-10-25	449	450	446	446	6,000	2,230
2010-10-22	448	448	440	443	15,000	2,215
2010-10-21	452	452	445	448	12,000	2,240
2010-10-20	454	454	454	454	1,000	2,270
2010-10-19	450	450	447	447	7,000	2,235
2010-10-18	450	450	450	450	1,000	2,250
2010-10-15	445	445	442	442	3,000	2,210
2010-10-14	452	452	441	445	8,000	2,225
2010-10-13	456	456	445	449	6,000	2,245
2010-10-12	454	454	450	454	3,000	2,270
2010-10-08	454	454	454	454	1,000	2,270
2010-10-07	450	450	449	449	3,000	2,245
2010-10-06	450	450	450	450	3,000	2,250
2010-10-05	450	450	450	450	2,000	2,250
2010-10-04	449	450	449	450	2,000	2,250
2010-10-01	452	452	449	449	2,000	2,245
2010-09-30	460	460	452	452	2,000	2,260
2010-09-29	460	460	460	460	1,000	2,300
2010-09-28	465	465	465	465	3,000	2,325
2010-09-27	465	465	464	465	4,000	2,325
2010-09-24	459	459	459	459	4,000	2,295
2010-09-22	455	465	455	460	7,000	2,300
2010-09-21	455	460	455	455	4,000	2,275
2010-09-17	463	463	449	455	7,000	2,275
2010-09-16	455	462	455	462	8,000	2,310
2010-09-15	463	463	463	463	1,000	2,315
2010-09-14	470	470	455	455	3,000	2,275
2010-09-13	470	470	470	470	1,000	2,350
2010-09-10	451	459	451	459	2,000	2,295
2010-09-09	460	467	460	467	2,000	2,335
2010-09-08	474	474	451	463	13,000	2,315
2010-09-07	475	475	453	466	5,000	2,330
2010-09-06	468	470	468	470	5,000	2,350
2010-09-03	475	475	470	470	2,000	2,350
2010-09-02	445	470	445	470	8,000	2,350
2010-09-01	445	445	441	441	7,000	2,205
2010-08-31	445	445	445	445	6,000	2,225
2010-08-30	445	453	445	448	6,000	2,240
2010-08-27	438	448	436	448	15,000	2,240
2010-08-26	470	470	470	470	2,000	2,350
2010-08-25	475	475	470	475	3,000	2,375
2010-08-24	475	477	475	477	2,000	2,385
2010-08-23	472	479	472	479	3,000	2,395
2010-08-20	475	475	470	472	9,000	2,360
2010-08-19	475	475	470	470	3,000	2,350
2010-08-18	482	482	480	480	3,000	2,400
2010-08-17	475	482	475	482	3,000	2,410
2010-08-16	469	478	469	478	9,000	2,390
2010-08-13	465	465	465	465	1,000	2,325
2010-08-12	465	465	465	465	6,000	2,325
2010-08-11	466	466	465	465	3,000	2,325
2010-08-10	468	468	466	466	2,000	2,330
2010-08-09	465	465	465	465	3,000	2,325
2010-08-06	467	468	465	465	7,000	2,325
2010-08-05	466	467	466	467	2,000	2,335
2010-08-04	459	459	458	458	4,000	2,290
2010-08-03	462	466	457	459	10,000	2,295
2010-08-02	474	474	450	462	145,000	2,310
2010-07-30	536	545	535	540	13,000	2,700
2010-07-29	529	530	529	530	7,000	2,650
2010-07-28	525	529	525	529	5,000	2,645
2010-07-27	496	531	496	520	9,000	2,600
2010-07-26	485	494	485	494	14,000	2,470
2010-07-23	475	477	475	477	9,000	2,385
2010-07-22	469	473	469	473	5,000	2,365
2010-07-20	460	460	453	453	7,000	2,265
2010-07-16	462	462	461	461	2,000	2,305
2010-07-14	460	460	460	460	2,000	2,300
2010-07-13	473	473	460	460	2,000	2,300
2010-07-12	473	473	473	473	1,000	2,365
2010-07-09	460	460	460	460	2,000	2,300
2010-07-08	468	468	468	468	1,000	2,340
2010-07-07	460	460	460	460	6,000	2,300
2010-07-06	465	465	465	465	1,000	2,325
2010-07-02	455	465	455	465	3,000	2,325
2010-07-01	460	460	455	455	6,000	2,275
2010-06-30	459	459	455	458	4,000	2,290
2010-06-29	449	462	445	460	7,000	2,300
2010-06-28	442	449	442	449	4,000	2,245
2010-06-25	442	449	442	449	15,000	2,245
2010-06-24	462	462	445	448	11,000	2,240
2010-06-23	462	462	462	462	1,000	2,310
2010-06-22	469	470	462	462	6,000	2,310
2010-06-21	470	470	463	469	6,000	2,345
2010-06-18	470	470	470	470	1,000	2,350
2010-06-17	480	480	470	470	19,000	2,350
2010-06-16	471	477	471	475	12,000	2,375
2010-06-15	470	471	467	470	19,000	2,350
2010-06-14	496	496	481	481	12,000	2,405
2010-06-11	474	481	470	481	4,000	2,405
2010-06-10	481	481	472	474	15,000	2,370
2010-06-09	488	488	481	481	7,000	2,405
2010-06-08	489	489	488	488	2,000	2,440
2010-06-07	490	490	477	488	5,000	2,440
2010-06-04	499	499	499	499	1,000	2,495
2010-06-03	491	498	490	498	4,000	2,490
2010-06-02	497	497	497	497	1,000	2,485
2010-06-01	490	490	485	485	2,000	2,425
2010-05-31	500	500	485	500	8,000	2,500
2010-05-28	490	500	486	499	20,000	2,495
2010-05-27	464	464	464	464	2,000	2,320
2010-05-26	454	470	454	462	22,000	2,310
2010-05-25	500	500	470	470	27,000	2,350
2010-05-24	500	500	500	500	4,000	2,500
2010-05-21	514	514	497	500	30,000	2,500
2010-05-20	519	519	505	517	17,000	2,585
2010-05-19	526	526	501	512	23,000	2,560
2010-05-18	520	528	520	526	29,000	2,630
2010-05-17	521	526	520	525	32,000	2,625
2010-05-14	558	558	550	550	24,000	2,750
2010-05-13	555	559	555	555	20,000	2,775
2010-05-12	563	564	555	555	11,000	2,775
2010-05-11	560	564	555	556	36,000	2,780
2010-05-10	548	559	542	553	59,000	2,765
2010-05-07	543	552	532	538	75,000	2,690
2010-05-06	572	586	564	571	369,000	2,855
2010-04-30	662	668	656	662	19,000	3,310
2010-04-28	675	675	662	662	11,000	3,310
2010-04-27	643	680	643	680	43,000	3,400
2010-04-26	643	647	643	644	7,000	3,220
2010-04-23	640	642	640	642	4,000	3,210
2010-04-22	640	641	639	639	10,000	3,195
2010-04-21	640	643	640	640	18,000	3,200
2010-04-20	636	641	636	640	33,000	3,200
2010-04-19	640	640	636	637	19,000	3,185
2010-04-16	641	642	640	640	20,000	3,200
2010-04-15	647	647	642	642	13,000	3,210
2010-04-14	649	649	642	642	12,000	3,210
2010-04-13	646	647	646	646	12,000	3,230
2010-04-12	647	650	646	648	17,000	3,240
2010-04-09	648	648	647	647	6,000	3,235
2010-04-08	650	650	645	648	12,000	3,240
2010-04-07	646	650	644	650	15,000	3,250
2010-04-06	648	648	641	643	22,000	3,215
2010-04-05	657	657	647	647	14,000	3,235
2010-04-02	648	651	641	651	29,000	3,255
2010-04-01	634	640	633	639	24,000	3,195
2010-03-31	637	640	632	632	25,000	3,160
2010-03-30	640	644	635	644	13,000	3,220
2010-03-29	656	657	639	640	33,000	3,200
2010-03-26	670	674	665	668	37,000	3,340
2010-03-25	685	685	667	667	37,000	3,335
2010-03-24	693	694	680	686	25,000	3,430
2010-03-23	687	691	684	691	19,000	3,455
2010-03-19	688	688	683	687	21,000	3,435
2010-03-18	674	692	674	681	24,000	3,405
2010-03-17	662	669	662	669	15,000	3,345
2010-03-16	653	664	653	660	17,000	3,300
2010-03-15	647	650	643	650	27,000	3,250
2010-03-12	645	651	645	646	14,000	3,230
2010-03-11	653	653	645	650	19,000	3,250
2010-03-10	651	659	651	652	19,000	3,260
2010-03-09	656	656	653	653	10,000	3,265
2010-03-08	655	663	655	655	21,000	3,275
2010-03-05	658	658	657	657	6,000	3,285
2010-03-04	639	660	639	650	21,000	3,250
2010-03-03	638	642	638	642	3,000	3,210
2010-03-02	641	641	635	640	14,000	3,200
2010-03-01	641	641	633	633	9,000	3,165
2010-02-26	641	648	640	641	5,000	3,205
2010-02-25	649	649	643	645	3,000	3,225
2010-02-24	645	649	636	649	13,000	3,245
2010-02-23	652	655	645	645	25,000	3,225
2010-02-22	632	653	632	648	23,000	3,240
2010-02-19	627	627	623	623	14,000	3,115
2010-02-18	630	630	630	630	5,000	3,150
2010-02-17	631	631	628	628	5,000	3,140
2010-02-16	628	628	627	627	6,000	3,135
2010-02-15	630	630	622	625	25,000	3,125
2010-02-12	630	630	630	630	7,000	3,150
2010-02-10	636	636	628	630	14,000	3,150
2010-02-09	632	632	627	627	11,000	3,135
2010-02-08	640	640	631	632	19,000	3,160
2010-02-05	629	637	629	636	24,000	3,180
2010-02-04	652	652	636	646	32,000	3,230
2010-02-03	659	660	652	652	11,000	3,260
2010-02-02	632	659	632	659	42,000	3,295
2010-02-01	647	647	613	631	210,000	3,155
2010-01-29	710	725	700	712	53,000	3,560
2010-01-28	678	712	678	712	58,000	3,560
2010-01-27	673	683	673	674	21,000	3,370
2010-01-26	674	684	673	674	21,000	3,370
2010-01-25	672	675	672	675	22,000	3,375
2010-01-22	674	674	672	673	13,000	3,365
2010-01-21	670	677	670	674	21,000	3,370
2010-01-20	679	681	672	672	20,000	3,360
2010-01-19	683	683	677	679	5,000	3,395
2010-01-18	680	680	677	677	7,000	3,385
2010-01-15	684	684	678	682	8,000	3,410
2010-01-14	675	684	675	682	12,000	3,410
2010-01-13	673	680	673	680	14,000	3,400
2010-01-12	674	680	670	676	17,000	3,380
2010-01-08	676	676	671	672	26,000	3,360
2010-01-07	675	677	672	676	14,000	3,380
2010-01-06	672	676	670	676	20,000	3,380
2010-01-05	675	677	668	672	37,000	3,360
2010-01-04	672	672	668	670	17,000	3,350

分割・併合履歴： [2017-09-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31