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
2010-12-304154154154152,0002,075
2010-12-294144154124124,0002,060
2010-12-284154154124144,0002,070
2010-12-274154154094119,0002,055
2010-12-244154154124156,0002,075
2010-12-224134134134133,0002,065
2010-12-2142342340041341,0002,065
2010-12-204224224214226,0002,110
2010-12-174344344234238,0002,115
2010-12-164394394394391,0002,195
2010-12-154414414304385,0002,190
2010-12-144404404344406,0002,200
2010-12-134384384384382,0002,190
2010-12-104374374374371,0002,185
2010-12-0942644042643610,0002,180
2010-12-084344344144259,0002,125
2010-12-074384384224343,0002,170
2010-12-064444444444442,0002,220
2010-12-034194394194248,0002,120
2010-12-0241241740841710,0002,085
2010-12-014124124124121,0002,060
2010-11-304124124124121,0002,060
2010-11-294184184104103,0002,050
2010-11-264094094094092,0002,045
2010-11-254104104104102,0002,050
2010-11-244114114074072,0002,035
2010-11-224104104104101,0002,050
2010-11-194074074064066,0002,030
2010-11-184104154074077,0002,035
2010-11-174104104104105,0002,050
2010-11-1640840840740713,0002,035
2010-11-154134134074087,0002,040
2010-11-124134134134131,0002,065
2010-11-114214214214211,0002,105
2010-11-104254254124163,0002,080
2010-11-094184194184192,0002,095
2010-11-084104104104101,0002,050
2010-11-0540541040541015,0002,050
2010-11-044214214074073,0002,035
2010-11-024064064024056,0002,025
2010-11-0139540739540627,0002,030
2010-10-2945045040241941,0002,095
2010-10-284554554474476,0002,235
2010-10-274604604474477,0002,235
2010-10-264604604604601,0002,300
2010-10-254494504464466,0002,230
2010-10-2244844844044315,0002,215
2010-10-2145245244544812,0002,240
2010-10-204544544544541,0002,270
2010-10-194504504474477,0002,235
2010-10-184504504504501,0002,250
2010-10-154454454424423,0002,210
2010-10-144524524414458,0002,225
2010-10-134564564454496,0002,245
2010-10-124544544504543,0002,270
2010-10-084544544544541,0002,270
2010-10-074504504494493,0002,245
2010-10-064504504504503,0002,250
2010-10-054504504504502,0002,250
2010-10-044494504494502,0002,250
2010-10-014524524494492,0002,245
2010-09-304604604524522,0002,260
2010-09-294604604604601,0002,300
2010-09-284654654654653,0002,325
2010-09-274654654644654,0002,325
2010-09-244594594594594,0002,295
2010-09-224554654554607,0002,300
2010-09-214554604554554,0002,275
2010-09-174634634494557,0002,275
2010-09-164554624554628,0002,310
2010-09-154634634634631,0002,315
2010-09-144704704554553,0002,275
2010-09-134704704704701,0002,350
2010-09-104514594514592,0002,295
2010-09-094604674604672,0002,335
2010-09-0847447445146313,0002,315
2010-09-074754754534665,0002,330
2010-09-064684704684705,0002,350
2010-09-034754754704702,0002,350
2010-09-024454704454708,0002,350
2010-09-014454454414417,0002,205
2010-08-314454454454456,0002,225
2010-08-304454534454486,0002,240
2010-08-2743844843644815,0002,240
2010-08-264704704704702,0002,350
2010-08-254754754704753,0002,375
2010-08-244754774754772,0002,385
2010-08-234724794724793,0002,395
2010-08-204754754704729,0002,360
2010-08-194754754704703,0002,350
2010-08-184824824804803,0002,400
2010-08-174754824754823,0002,410
2010-08-164694784694789,0002,390
2010-08-134654654654651,0002,325
2010-08-124654654654656,0002,325
2010-08-114664664654653,0002,325
2010-08-104684684664662,0002,330
2010-08-094654654654653,0002,325
2010-08-064674684654657,0002,325
2010-08-054664674664672,0002,335
2010-08-044594594584584,0002,290
2010-08-0346246645745910,0002,295
2010-08-02474474450462145,0002,310
2010-07-3053654553554013,0002,700
2010-07-295295305295307,0002,650
2010-07-285255295255295,0002,645
2010-07-274965314965209,0002,600
2010-07-2648549448549414,0002,470
2010-07-234754774754779,0002,385
2010-07-224694734694735,0002,365
2010-07-204604604534537,0002,265
2010-07-164624624614612,0002,305
2010-07-144604604604602,0002,300
2010-07-134734734604602,0002,300
2010-07-124734734734731,0002,365
2010-07-094604604604602,0002,300
2010-07-084684684684681,0002,340
2010-07-074604604604606,0002,300
2010-07-064654654654651,0002,325
2010-07-024554654554653,0002,325
2010-07-014604604554556,0002,275
2010-06-304594594554584,0002,290
2010-06-294494624454607,0002,300
2010-06-284424494424494,0002,245
2010-06-2544244944244915,0002,245
2010-06-2446246244544811,0002,240
2010-06-234624624624621,0002,310
2010-06-224694704624626,0002,310
2010-06-214704704634696,0002,345
2010-06-184704704704701,0002,350
2010-06-1748048047047019,0002,350
2010-06-1647147747147512,0002,375
2010-06-1547047146747019,0002,350
2010-06-1449649648148112,0002,405
2010-06-114744814704814,0002,405
2010-06-1048148147247415,0002,370
2010-06-094884884814817,0002,405
2010-06-084894894884882,0002,440
2010-06-074904904774885,0002,440
2010-06-044994994994991,0002,495
2010-06-034914984904984,0002,490
2010-06-024974974974971,0002,485
2010-06-014904904854852,0002,425
2010-05-315005004855008,0002,500
2010-05-2849050048649920,0002,495
2010-05-274644644644642,0002,320
2010-05-2645447045446222,0002,310
2010-05-2550050047047027,0002,350
2010-05-245005005005004,0002,500
2010-05-2151451449750030,0002,500
2010-05-2051951950551717,0002,585
2010-05-1952652650151223,0002,560
2010-05-1852052852052629,0002,630
2010-05-1752152652052532,0002,625
2010-05-1455855855055024,0002,750
2010-05-1355555955555520,0002,775
2010-05-1256356455555511,0002,775
2010-05-1156056455555636,0002,780
2010-05-1054855954255359,0002,765
2010-05-0754355253253875,0002,690
2010-05-06572586564571369,0002,855
2010-04-3066266865666219,0003,310
2010-04-2867567566266211,0003,310
2010-04-2764368064368043,0003,400
2010-04-266436476436447,0003,220
2010-04-236406426406424,0003,210
2010-04-2264064163963910,0003,195
2010-04-2164064364064018,0003,200
2010-04-2063664163664033,0003,200
2010-04-1964064063663719,0003,185
2010-04-1664164264064020,0003,200
2010-04-1564764764264213,0003,210
2010-04-1464964964264212,0003,210
2010-04-1364664764664612,0003,230
2010-04-1264765064664817,0003,240
2010-04-096486486476476,0003,235
2010-04-0865065064564812,0003,240
2010-04-0764665064465015,0003,250
2010-04-0664864864164322,0003,215
2010-04-0565765764764714,0003,235
2010-04-0264865164165129,0003,255
2010-04-0163464063363924,0003,195
2010-03-3163764063263225,0003,160
2010-03-3064064463564413,0003,220
2010-03-2965665763964033,0003,200
2010-03-2667067466566837,0003,340
2010-03-2568568566766737,0003,335
2010-03-2469369468068625,0003,430
2010-03-2368769168469119,0003,455
2010-03-1968868868368721,0003,435
2010-03-1867469267468124,0003,405
2010-03-1766266966266915,0003,345
2010-03-1665366465366017,0003,300
2010-03-1564765064365027,0003,250
2010-03-1264565164564614,0003,230
2010-03-1165365364565019,0003,250
2010-03-1065165965165219,0003,260
2010-03-0965665665365310,0003,265
2010-03-0865566365565521,0003,275
2010-03-056586586576576,0003,285
2010-03-0463966063965021,0003,250
2010-03-036386426386423,0003,210
2010-03-0264164163564014,0003,200
2010-03-016416416336339,0003,165
2010-02-266416486406415,0003,205
2010-02-256496496436453,0003,225
2010-02-2464564963664913,0003,245
2010-02-2365265564564525,0003,225
2010-02-2263265363264823,0003,240
2010-02-1962762762362314,0003,115
2010-02-186306306306305,0003,150
2010-02-176316316286285,0003,140
2010-02-166286286276276,0003,135
2010-02-1563063062262525,0003,125
2010-02-126306306306307,0003,150
2010-02-1063663662863014,0003,150
2010-02-0963263262762711,0003,135
2010-02-0864064063163219,0003,160
2010-02-0562963762963624,0003,180
2010-02-0465265263664632,0003,230
2010-02-0365966065265211,0003,260
2010-02-0263265963265942,0003,295
2010-02-01647647613631210,0003,155
2010-01-2971072570071253,0003,560
2010-01-2867871267871258,0003,560
2010-01-2767368367367421,0003,370
2010-01-2667468467367421,0003,370
2010-01-2567267567267522,0003,375
2010-01-2267467467267313,0003,365
2010-01-2167067767067421,0003,370
2010-01-2067968167267220,0003,360
2010-01-196836836776795,0003,395
2010-01-186806806776777,0003,385
2010-01-156846846786828,0003,410
2010-01-1467568467568212,0003,410
2010-01-1367368067368014,0003,400
2010-01-1267468067067617,0003,380
2010-01-0867667667167226,0003,360
2010-01-0767567767267614,0003,380
2010-01-0667267667067620,0003,380
2010-01-0567567766867237,0003,360
2010-01-0467267266867017,0003,350

分割・併合履歴 : [2017-09-27]1株→0.2株