2892 日本食品化工(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 375 | 378 | 375 | 378 | 2,000 | 1,890 |
| 2014-12-29 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2014-12-26 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2014-12-25 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2014-12-24 | 372 | 376 | 372 | 372 | 10,000 | 1,860 |
| 2014-12-22 | 372 | 372 | 372 | 372 | 15,000 | 1,860 |
| 2014-12-19 | 372 | 378 | 371 | 378 | 14,000 | 1,890 |
| 2014-12-18 | 373 | 373 | 371 | 371 | 4,000 | 1,855 |
| 2014-12-17 | 372 | 372 | 372 | 372 | 7,000 | 1,860 |
| 2014-12-15 | 367 | 372 | 367 | 372 | 10,000 | 1,860 |
| 2014-12-12 | 377 | 377 | 370 | 372 | 9,000 | 1,860 |
| 2014-12-11 | 373 | 373 | 365 | 372 | 17,000 | 1,860 |
| 2014-12-09 | 374 | 374 | 372 | 374 | 5,000 | 1,870 |
| 2014-12-08 | 379 | 381 | 374 | 374 | 6,000 | 1,870 |
| 2014-12-05 | 374 | 389 | 373 | 374 | 14,000 | 1,870 |
| 2014-12-04 | 372 | 372 | 372 | 372 | 4,000 | 1,860 |
| 2014-12-02 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2014-12-01 | 372 | 372 | 372 | 372 | 5,000 | 1,860 |
| 2014-11-28 | 372 | 372 | 372 | 372 | 7,000 | 1,860 |
| 2014-11-27 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2014-11-26 | 372 | 372 | 364 | 371 | 16,000 | 1,855 |
| 2014-11-25 | 372 | 372 | 372 | 372 | 4,000 | 1,860 |
| 2014-11-20 | 372 | 372 | 372 | 372 | 14,000 | 1,860 |
| 2014-11-19 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2014-11-18 | 372 | 372 | 372 | 372 | 8,000 | 1,860 |
| 2014-11-17 | 371 | 372 | 371 | 372 | 3,000 | 1,860 |
| 2014-11-14 | 372 | 372 | 372 | 372 | 7,000 | 1,860 |
| 2014-11-13 | 372 | 372 | 372 | 372 | 4,000 | 1,860 |
| 2014-11-12 | 372 | 372 | 372 | 372 | 6,000 | 1,860 |
| 2014-11-11 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2014-11-10 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2014-11-07 | 373 | 373 | 372 | 372 | 5,000 | 1,860 |
| 2014-11-06 | 372 | 376 | 372 | 372 | 16,000 | 1,860 |
| 2014-11-05 | 372 | 372 | 372 | 372 | 9,000 | 1,860 |
| 2014-11-04 | 372 | 373 | 372 | 373 | 14,000 | 1,865 |
| 2014-10-31 | 372 | 372 | 372 | 372 | 4,000 | 1,860 |
| 2014-10-30 | 365 | 372 | 365 | 372 | 10,000 | 1,860 |
| 2014-10-29 | 367 | 369 | 367 | 369 | 3,000 | 1,845 |
| 2014-10-28 | 368 | 368 | 366 | 366 | 3,000 | 1,830 |
| 2014-10-27 | 366 | 367 | 366 | 367 | 31,000 | 1,835 |
| 2014-10-24 | 364 | 364 | 364 | 364 | 3,000 | 1,820 |
| 2014-10-23 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2014-10-22 | 368 | 368 | 364 | 364 | 7,000 | 1,820 |
| 2014-10-21 | 364 | 364 | 364 | 364 | 2,000 | 1,820 |
| 2014-10-20 | 364 | 365 | 364 | 364 | 12,000 | 1,820 |
| 2014-10-17 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2014-10-16 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 2014-10-15 | 370 | 370 | 370 | 370 | 9,000 | 1,850 |
| 2014-10-14 | 363 | 365 | 363 | 365 | 15,000 | 1,825 |
| 2014-10-10 | 364 | 364 | 364 | 364 | 5,000 | 1,820 |
| 2014-10-09 | 369 | 369 | 364 | 364 | 4,000 | 1,820 |
| 2014-10-08 | 364 | 367 | 364 | 367 | 3,000 | 1,835 |
| 2014-10-07 | 364 | 364 | 364 | 364 | 17,000 | 1,820 |
| 2014-10-06 | 364 | 364 | 364 | 364 | 4,000 | 1,820 |
| 2014-10-03 | 361 | 361 | 361 | 361 | 7,000 | 1,805 |
| 2014-10-02 | 358 | 363 | 358 | 361 | 12,000 | 1,805 |
| 2014-09-30 | 360 | 360 | 357 | 357 | 4,000 | 1,785 |
| 2014-09-29 | 367 | 367 | 359 | 359 | 6,000 | 1,795 |
| 2014-09-26 | 366 | 366 | 366 | 366 | 2,000 | 1,830 |
| 2014-09-25 | 358 | 358 | 358 | 358 | 13,000 | 1,790 |
| 2014-09-19 | 355 | 358 | 355 | 358 | 5,000 | 1,790 |
| 2014-09-18 | 356 | 362 | 356 | 358 | 5,000 | 1,790 |
| 2014-09-17 | 360 | 365 | 357 | 359 | 11,000 | 1,795 |
| 2014-09-16 | 357 | 363 | 357 | 363 | 17,000 | 1,815 |
| 2014-09-12 | 362 | 363 | 358 | 362 | 30,000 | 1,810 |
| 2014-09-11 | 360 | 362 | 359 | 362 | 16,000 | 1,810 |
| 2014-09-10 | 360 | 360 | 354 | 355 | 14,000 | 1,775 |
| 2014-09-08 | 363 | 363 | 362 | 362 | 2,000 | 1,810 |
| 2014-09-05 | 354 | 363 | 354 | 363 | 67,000 | 1,815 |
| 2014-09-04 | 356 | 356 | 353 | 354 | 21,000 | 1,770 |
| 2014-09-03 | 354 | 354 | 353 | 354 | 49,000 | 1,770 |
| 2014-09-02 | 354 | 355 | 351 | 354 | 42,000 | 1,770 |
| 2014-09-01 | 354 | 354 | 352 | 354 | 8,000 | 1,770 |
| 2014-08-29 | 348 | 355 | 348 | 352 | 26,000 | 1,760 |
| 2014-08-28 | 354 | 354 | 347 | 347 | 5,000 | 1,735 |
| 2014-08-27 | 350 | 354 | 350 | 354 | 15,000 | 1,770 |
| 2014-08-26 | 347 | 347 | 347 | 347 | 5,000 | 1,735 |
| 2014-08-25 | 347 | 347 | 347 | 347 | 7,000 | 1,735 |
| 2014-08-22 | 351 | 353 | 346 | 346 | 10,000 | 1,730 |
| 2014-08-21 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 2014-08-20 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2014-08-19 | 346 | 348 | 346 | 348 | 2,000 | 1,740 |
| 2014-08-18 | 344 | 345 | 344 | 344 | 3,000 | 1,720 |
| 2014-08-15 | 343 | 343 | 343 | 343 | 3,000 | 1,715 |
| 2014-08-13 | 344 | 344 | 344 | 344 | 2,000 | 1,720 |
| 2014-08-11 | 344 | 344 | 344 | 344 | 2,000 | 1,720 |
| 2014-08-08 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 2014-08-07 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2014-08-06 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2014-08-05 | 350 | 350 | 350 | 350 | 15,000 | 1,750 |
| 2014-08-04 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2014-08-01 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2014-07-31 | 350 | 353 | 346 | 347 | 11,000 | 1,735 |
| 2014-07-30 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 2014-07-29 | 353 | 353 | 351 | 351 | 5,000 | 1,755 |
| 2014-07-28 | 350 | 353 | 350 | 353 | 8,000 | 1,765 |
| 2014-07-25 | 349 | 349 | 349 | 349 | 4,000 | 1,745 |
| 2014-07-24 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2014-07-23 | 347 | 348 | 347 | 348 | 5,000 | 1,740 |
| 2014-07-22 | 345 | 347 | 345 | 347 | 2,000 | 1,735 |
| 2014-07-18 | 342 | 343 | 342 | 343 | 3,000 | 1,715 |
| 2014-07-17 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2014-07-11 | 345 | 345 | 344 | 344 | 9,000 | 1,720 |
| 2014-07-10 | 348 | 348 | 348 | 348 | 3,000 | 1,740 |
| 2014-07-09 | 346 | 346 | 345 | 345 | 6,000 | 1,725 |
| 2014-07-07 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
| 2014-07-04 | 345 | 345 | 344 | 344 | 3,000 | 1,720 |
| 2014-07-03 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2014-07-02 | 345 | 348 | 345 | 348 | 10,000 | 1,740 |
| 2014-07-01 | 344 | 344 | 344 | 344 | 3,000 | 1,720 |
| 2014-06-30 | 344 | 347 | 344 | 347 | 4,000 | 1,735 |
| 2014-06-25 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2014-06-24 | 341 | 344 | 341 | 344 | 15,000 | 1,720 |
| 2014-06-23 | 343 | 343 | 342 | 342 | 10,000 | 1,710 |
| 2014-06-20 | 344 | 344 | 343 | 343 | 7,000 | 1,715 |
| 2014-06-19 | 340 | 343 | 340 | 343 | 3,000 | 1,715 |
| 2014-06-18 | 339 | 339 | 339 | 339 | 8,000 | 1,695 |
| 2014-06-16 | 340 | 340 | 339 | 339 | 3,000 | 1,695 |
| 2014-06-13 | 339 | 340 | 339 | 340 | 3,000 | 1,700 |
| 2014-06-12 | 341 | 344 | 340 | 340 | 10,000 | 1,700 |
| 2014-06-11 | 341 | 341 | 341 | 341 | 4,000 | 1,705 |
| 2014-06-10 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 2014-06-09 | 344 | 344 | 341 | 341 | 5,000 | 1,705 |
| 2014-06-06 | 336 | 344 | 336 | 344 | 3,000 | 1,720 |
| 2014-06-05 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2014-06-04 | 333 | 336 | 333 | 336 | 2,000 | 1,680 |
| 2014-06-03 | 331 | 333 | 331 | 333 | 3,000 | 1,665 |
| 2014-06-02 | 332 | 339 | 331 | 339 | 6,000 | 1,695 |
| 2014-05-30 | 331 | 333 | 331 | 333 | 4,000 | 1,665 |
| 2014-05-29 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2014-05-28 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2014-05-27 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2014-05-26 | 330 | 332 | 330 | 332 | 2,000 | 1,660 |
| 2014-05-23 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2014-05-22 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2014-05-21 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2014-05-19 | 333 | 334 | 333 | 334 | 2,000 | 1,670 |
| 2014-05-15 | 335 | 335 | 331 | 331 | 8,000 | 1,655 |
| 2014-05-14 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2014-05-13 | 340 | 340 | 335 | 335 | 10,000 | 1,675 |
| 2014-05-12 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 2014-05-08 | 341 | 341 | 341 | 341 | 4,000 | 1,705 |
| 2014-05-07 | 342 | 342 | 341 | 341 | 4,000 | 1,705 |
| 2014-05-02 | 342 | 343 | 342 | 342 | 4,000 | 1,710 |
| 2014-05-01 | 341 | 342 | 341 | 342 | 5,000 | 1,710 |
| 2014-04-30 | 344 | 344 | 342 | 343 | 9,000 | 1,715 |
| 2014-04-25 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 2014-04-24 | 343 | 343 | 343 | 343 | 3,000 | 1,715 |
| 2014-04-22 | 343 | 344 | 343 | 344 | 3,000 | 1,720 |
| 2014-04-21 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2014-04-17 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
| 2014-04-16 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2014-04-15 | 343 | 343 | 343 | 343 | 3,000 | 1,715 |
| 2014-04-14 | 345 | 345 | 342 | 342 | 2,000 | 1,710 |
| 2014-04-11 | 344 | 344 | 342 | 344 | 3,000 | 1,720 |
| 2014-04-10 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2014-04-09 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2014-04-08 | 346 | 346 | 345 | 345 | 5,000 | 1,725 |
| 2014-04-07 | 352 | 352 | 346 | 346 | 3,000 | 1,730 |
| 2014-04-04 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2014-04-03 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2014-04-02 | 344 | 348 | 344 | 348 | 5,000 | 1,740 |
| 2014-04-01 | 345 | 345 | 345 | 345 | 7,000 | 1,725 |
| 2014-03-28 | 347 | 348 | 347 | 348 | 2,000 | 1,740 |
| 2014-03-27 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2014-03-26 | 348 | 348 | 345 | 347 | 13,000 | 1,735 |
| 2014-03-25 | 346 | 347 | 345 | 346 | 14,000 | 1,730 |
| 2014-03-24 | 347 | 350 | 346 | 348 | 7,000 | 1,740 |
| 2014-03-20 | 349 | 349 | 345 | 345 | 16,000 | 1,725 |
| 2014-03-19 | 354 | 354 | 347 | 347 | 5,000 | 1,735 |
| 2014-03-18 | 348 | 348 | 347 | 347 | 9,000 | 1,735 |
| 2014-03-17 | 352 | 352 | 348 | 348 | 10,000 | 1,740 |
| 2014-03-14 | 354 | 354 | 350 | 350 | 5,000 | 1,750 |
| 2014-03-12 | 352 | 354 | 351 | 354 | 5,000 | 1,770 |
| 2014-03-11 | 352 | 352 | 350 | 351 | 25,000 | 1,755 |
| 2014-03-10 | 352 | 354 | 352 | 352 | 5,000 | 1,760 |
| 2014-03-07 | 353 | 353 | 350 | 352 | 18,000 | 1,760 |
| 2014-03-06 | 353 | 353 | 353 | 353 | 8,000 | 1,765 |
| 2014-03-05 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2014-03-03 | 356 | 357 | 353 | 353 | 3,000 | 1,765 |
| 2014-02-28 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2014-02-26 | 358 | 358 | 357 | 357 | 2,000 | 1,785 |
| 2014-02-25 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2014-02-24 | 354 | 356 | 354 | 356 | 6,000 | 1,780 |
| 2014-02-21 | 356 | 356 | 356 | 356 | 4,000 | 1,780 |
| 2014-02-20 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 2014-02-19 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 2014-02-18 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2014-02-14 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2014-02-12 | 365 | 365 | 360 | 360 | 5,000 | 1,800 |
| 2014-02-10 | 358 | 364 | 358 | 364 | 4,000 | 1,820 |
| 2014-02-04 | 356 | 361 | 351 | 361 | 12,000 | 1,805 |
| 2014-02-03 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2014-01-31 | 367 | 368 | 363 | 363 | 11,000 | 1,815 |
| 2014-01-30 | 365 | 370 | 363 | 366 | 10,000 | 1,830 |
| 2014-01-29 | 371 | 374 | 367 | 371 | 12,000 | 1,855 |
| 2014-01-28 | 366 | 370 | 366 | 370 | 8,000 | 1,850 |
| 2014-01-27 | 371 | 373 | 365 | 365 | 31,000 | 1,825 |
| 2014-01-24 | 370 | 371 | 370 | 371 | 2,000 | 1,855 |
| 2014-01-23 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2014-01-22 | 372 | 374 | 367 | 367 | 14,000 | 1,835 |
| 2014-01-21 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2014-01-20 | 370 | 375 | 367 | 369 | 13,000 | 1,845 |
| 2014-01-16 | 367 | 374 | 367 | 369 | 15,000 | 1,845 |
| 2014-01-15 | 369 | 369 | 364 | 364 | 5,000 | 1,820 |
| 2014-01-14 | 365 | 367 | 365 | 367 | 2,000 | 1,835 |
| 2014-01-10 | 367 | 367 | 359 | 359 | 21,000 | 1,795 |
| 2014-01-09 | 358 | 370 | 355 | 359 | 68,000 | 1,795 |
| 2014-01-08 | 358 | 359 | 358 | 359 | 4,000 | 1,795 |
| 2014-01-07 | 360 | 360 | 357 | 358 | 5,000 | 1,790 |
| 2014-01-06 | 356 | 358 | 356 | 358 | 7,000 | 1,790 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
