2892 日本食品化工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2015-12-29 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2015-12-28 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2015-12-25 | 364 | 364 | 360 | 364 | 32,000 | 1,820 |
| 2015-12-24 | 363 | 365 | 361 | 364 | 23,000 | 1,820 |
| 2015-12-22 | 367 | 367 | 363 | 363 | 6,000 | 1,815 |
| 2015-12-21 | 365 | 365 | 363 | 365 | 6,000 | 1,825 |
| 2015-12-18 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2015-12-17 | 365 | 365 | 364 | 365 | 6,000 | 1,825 |
| 2015-12-16 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2015-12-15 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2015-12-14 | 368 | 368 | 365 | 365 | 8,000 | 1,825 |
| 2015-12-11 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 2015-12-10 | 366 | 367 | 366 | 367 | 2,000 | 1,835 |
| 2015-12-09 | 370 | 370 | 366 | 366 | 9,000 | 1,830 |
| 2015-12-08 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2015-12-07 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2015-12-04 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2015-12-02 | 372 | 372 | 370 | 370 | 4,000 | 1,850 |
| 2015-12-01 | 367 | 372 | 366 | 372 | 5,000 | 1,860 |
| 2015-11-30 | 371 | 371 | 367 | 367 | 3,000 | 1,835 |
| 2015-11-27 | 369 | 369 | 363 | 366 | 14,000 | 1,830 |
| 2015-11-26 | 367 | 370 | 367 | 370 | 2,000 | 1,850 |
| 2015-11-25 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2015-11-24 | 363 | 365 | 363 | 364 | 15,000 | 1,820 |
| 2015-11-20 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2015-11-19 | 370 | 370 | 363 | 364 | 14,000 | 1,820 |
| 2015-11-17 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2015-11-16 | 368 | 375 | 368 | 375 | 3,000 | 1,875 |
| 2015-11-13 | 366 | 375 | 366 | 375 | 2,000 | 1,875 |
| 2015-11-12 | 366 | 366 | 366 | 366 | 3,000 | 1,830 |
| 2015-11-10 | 371 | 371 | 366 | 366 | 5,000 | 1,830 |
| 2015-11-09 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2015-11-05 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2015-11-02 | 380 | 380 | 370 | 370 | 6,000 | 1,850 |
| 2015-10-28 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2015-10-27 | 378 | 378 | 375 | 375 | 2,000 | 1,875 |
| 2015-10-26 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2015-10-23 | 369 | 373 | 369 | 373 | 2,000 | 1,865 |
| 2015-10-22 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2015-10-16 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2015-10-15 | 364 | 364 | 364 | 364 | 3,000 | 1,820 |
| 2015-10-14 | 367 | 367 | 362 | 367 | 4,000 | 1,835 |
| 2015-10-08 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2015-10-05 | 370 | 377 | 370 | 377 | 6,000 | 1,885 |
| 2015-10-02 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2015-10-01 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2015-09-30 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2015-09-28 | 374 | 374 | 370 | 370 | 3,000 | 1,850 |
| 2015-09-25 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2015-09-24 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2015-09-17 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2015-09-15 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2015-09-14 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2015-09-11 | 373 | 373 | 370 | 370 | 2,000 | 1,850 |
| 2015-09-09 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 2015-09-08 | 372 | 373 | 372 | 373 | 3,000 | 1,865 |
| 2015-09-04 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2015-09-03 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2015-09-02 | 370 | 370 | 366 | 370 | 4,000 | 1,850 |
| 2015-09-01 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2015-08-31 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2015-08-28 | 375 | 375 | 366 | 370 | 9,000 | 1,850 |
| 2015-08-27 | 372 | 372 | 370 | 370 | 3,000 | 1,850 |
| 2015-08-26 | 372 | 380 | 364 | 364 | 8,000 | 1,820 |
| 2015-08-25 | 361 | 363 | 360 | 363 | 21,000 | 1,815 |
| 2015-08-24 | 361 | 362 | 361 | 361 | 7,000 | 1,805 |
| 2015-08-21 | 368 | 375 | 368 | 375 | 29,000 | 1,875 |
| 2015-08-20 | 380 | 380 | 376 | 376 | 4,000 | 1,880 |
| 2015-08-19 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2015-08-17 | 384 | 385 | 384 | 384 | 4,000 | 1,920 |
| 2015-08-14 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2015-08-13 | 375 | 386 | 372 | 378 | 9,000 | 1,890 |
| 2015-08-12 | 374 | 375 | 372 | 375 | 10,000 | 1,875 |
| 2015-08-11 | 374 | 374 | 371 | 374 | 6,000 | 1,870 |
| 2015-08-10 | 380 | 380 | 374 | 374 | 10,000 | 1,870 |
| 2015-08-07 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 2015-08-06 | 385 | 387 | 385 | 385 | 7,000 | 1,925 |
| 2015-08-04 | 375 | 385 | 375 | 385 | 15,000 | 1,925 |
| 2015-07-29 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2015-07-27 | 380 | 380 | 375 | 375 | 5,000 | 1,875 |
| 2015-07-24 | 379 | 380 | 379 | 380 | 6,000 | 1,900 |
| 2015-07-23 | 379 | 380 | 377 | 380 | 11,000 | 1,900 |
| 2015-07-22 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2015-07-21 | 383 | 386 | 377 | 379 | 12,000 | 1,895 |
| 2015-07-17 | 387 | 387 | 381 | 381 | 4,000 | 1,905 |
| 2015-07-16 | 384 | 384 | 376 | 383 | 5,000 | 1,915 |
| 2015-07-15 | 380 | 382 | 380 | 382 | 4,000 | 1,910 |
| 2015-07-14 | 373 | 380 | 373 | 380 | 6,000 | 1,900 |
| 2015-07-13 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2015-07-10 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2015-07-09 | 371 | 371 | 365 | 365 | 17,000 | 1,825 |
| 2015-07-08 | 375 | 375 | 371 | 371 | 9,000 | 1,855 |
| 2015-07-07 | 373 | 373 | 373 | 373 | 4,000 | 1,865 |
| 2015-07-06 | 377 | 377 | 377 | 377 | 2,000 | 1,885 |
| 2015-07-02 | 376 | 377 | 376 | 377 | 2,000 | 1,885 |
| 2015-07-01 | 375 | 376 | 369 | 376 | 4,000 | 1,880 |
| 2015-06-30 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2015-06-29 | 375 | 375 | 372 | 372 | 12,000 | 1,860 |
| 2015-06-26 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2015-06-25 | 378 | 380 | 378 | 380 | 4,000 | 1,900 |
| 2015-06-24 | 379 | 379 | 376 | 376 | 6,000 | 1,880 |
| 2015-06-23 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2015-06-22 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2015-06-19 | 374 | 374 | 374 | 374 | 5,000 | 1,870 |
| 2015-06-18 | 379 | 379 | 375 | 375 | 3,000 | 1,875 |
| 2015-06-17 | 377 | 377 | 377 | 377 | 3,000 | 1,885 |
| 2015-06-16 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2015-06-15 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 2015-06-12 | 379 | 382 | 379 | 382 | 5,000 | 1,910 |
| 2015-06-11 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 2015-06-10 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2015-06-09 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2015-06-08 | 381 | 383 | 381 | 383 | 2,000 | 1,915 |
| 2015-06-05 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 2015-06-04 | 381 | 381 | 381 | 381 | 3,000 | 1,905 |
| 2015-06-03 | 386 | 386 | 380 | 381 | 9,000 | 1,905 |
| 2015-06-02 | 385 | 387 | 385 | 387 | 5,000 | 1,935 |
| 2015-06-01 | 388 | 388 | 382 | 382 | 5,000 | 1,910 |
| 2015-05-29 | 379 | 380 | 379 | 380 | 4,000 | 1,900 |
| 2015-05-28 | 378 | 379 | 376 | 376 | 8,000 | 1,880 |
| 2015-05-27 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2015-05-26 | 378 | 378 | 374 | 374 | 4,000 | 1,870 |
| 2015-05-25 | 376 | 378 | 373 | 378 | 8,000 | 1,890 |
| 2015-05-22 | 377 | 377 | 372 | 372 | 11,000 | 1,860 |
| 2015-05-21 | 375 | 375 | 375 | 375 | 4,000 | 1,875 |
| 2015-05-20 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
| 2015-05-19 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2015-05-18 | 374 | 374 | 370 | 372 | 27,000 | 1,860 |
| 2015-05-15 | 375 | 375 | 374 | 375 | 4,000 | 1,875 |
| 2015-05-14 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2015-05-13 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 2015-05-12 | 373 | 373 | 373 | 373 | 4,000 | 1,865 |
| 2015-05-11 | 377 | 377 | 373 | 373 | 10,000 | 1,865 |
| 2015-05-08 | 379 | 380 | 379 | 380 | 5,000 | 1,900 |
| 2015-05-07 | 375 | 375 | 372 | 372 | 5,000 | 1,860 |
| 2015-05-01 | 380 | 380 | 376 | 376 | 9,000 | 1,880 |
| 2015-04-30 | 382 | 382 | 381 | 381 | 6,000 | 1,905 |
| 2015-04-28 | 389 | 389 | 384 | 386 | 6,000 | 1,930 |
| 2015-04-27 | 383 | 389 | 383 | 389 | 7,000 | 1,945 |
| 2015-04-24 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2015-04-23 | 391 | 391 | 385 | 385 | 2,000 | 1,925 |
| 2015-04-22 | 394 | 395 | 384 | 385 | 28,000 | 1,925 |
| 2015-04-21 | 395 | 395 | 392 | 392 | 6,000 | 1,960 |
| 2015-04-20 | 392 | 394 | 388 | 394 | 15,000 | 1,970 |
| 2015-04-17 | 430 | 430 | 399 | 399 | 111,000 | 1,995 |
| 2015-04-16 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2015-04-15 | 378 | 384 | 378 | 384 | 5,000 | 1,920 |
| 2015-04-14 | 374 | 382 | 374 | 382 | 15,000 | 1,910 |
| 2015-04-13 | 377 | 377 | 375 | 375 | 4,000 | 1,875 |
| 2015-04-10 | 377 | 377 | 374 | 374 | 3,000 | 1,870 |
| 2015-04-09 | 372 | 376 | 372 | 376 | 31,000 | 1,880 |
| 2015-04-08 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 2015-04-07 | 374 | 380 | 374 | 380 | 4,000 | 1,900 |
| 2015-04-06 | 380 | 380 | 375 | 375 | 6,000 | 1,875 |
| 2015-04-03 | 374 | 380 | 374 | 380 | 4,000 | 1,900 |
| 2015-04-02 | 373 | 373 | 373 | 373 | 4,000 | 1,865 |
| 2015-04-01 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 2015-03-31 | 372 | 372 | 372 | 372 | 3,000 | 1,860 |
| 2015-03-30 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 2015-03-26 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2015-03-25 | 387 | 387 | 382 | 382 | 2,000 | 1,910 |
| 2015-03-24 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2015-03-23 | 378 | 383 | 378 | 383 | 5,000 | 1,915 |
| 2015-03-20 | 379 | 383 | 379 | 383 | 2,000 | 1,915 |
| 2015-03-19 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2015-03-18 | 374 | 378 | 374 | 378 | 3,000 | 1,890 |
| 2015-03-17 | 377 | 378 | 376 | 376 | 3,000 | 1,880 |
| 2015-03-16 | 376 | 376 | 376 | 376 | 4,000 | 1,880 |
| 2015-03-13 | 372 | 374 | 372 | 374 | 6,000 | 1,870 |
| 2015-03-12 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2015-03-11 | 372 | 373 | 372 | 373 | 4,000 | 1,865 |
| 2015-03-10 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 2015-03-09 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 2015-03-06 | 373 | 373 | 373 | 373 | 3,000 | 1,865 |
| 2015-03-05 | 374 | 374 | 374 | 374 | 2,000 | 1,870 |
| 2015-03-04 | 380 | 380 | 374 | 380 | 5,000 | 1,900 |
| 2015-03-03 | 375 | 380 | 373 | 380 | 7,000 | 1,900 |
| 2015-03-02 | 376 | 376 | 375 | 375 | 4,000 | 1,875 |
| 2015-02-27 | 372 | 372 | 372 | 372 | 8,000 | 1,860 |
| 2015-02-25 | 380 | 380 | 372 | 379 | 5,000 | 1,895 |
| 2015-02-24 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2015-02-23 | 372 | 372 | 372 | 372 | 5,000 | 1,860 |
| 2015-02-20 | 372 | 372 | 371 | 372 | 24,000 | 1,860 |
| 2015-02-18 | 372 | 372 | 372 | 372 | 3,000 | 1,860 |
| 2015-02-17 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2015-02-13 | 373 | 375 | 373 | 375 | 2,000 | 1,875 |
| 2015-02-12 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2015-02-09 | 371 | 371 | 371 | 371 | 4,000 | 1,855 |
| 2015-02-06 | 364 | 370 | 364 | 370 | 5,000 | 1,850 |
| 2015-02-05 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2015-02-04 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2015-02-03 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2015-02-02 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2015-01-30 | 376 | 376 | 376 | 376 | 5,000 | 1,880 |
| 2015-01-28 | 369 | 376 | 369 | 376 | 4,000 | 1,880 |
| 2015-01-27 | 373 | 376 | 373 | 376 | 4,000 | 1,880 |
| 2015-01-26 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2015-01-23 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 2015-01-22 | 373 | 373 | 372 | 372 | 15,000 | 1,860 |
| 2015-01-21 | 374 | 379 | 374 | 379 | 2,000 | 1,895 |
| 2015-01-20 | 369 | 369 | 369 | 369 | 7,000 | 1,845 |
| 2015-01-16 | 390 | 390 | 376 | 377 | 4,000 | 1,885 |
| 2015-01-15 | 373 | 375 | 373 | 375 | 6,000 | 1,875 |
| 2015-01-14 | 395 | 395 | 374 | 374 | 12,000 | 1,870 |
| 2015-01-09 | 379 | 395 | 379 | 395 | 4,000 | 1,975 |
| 2015-01-08 | 375 | 379 | 372 | 379 | 5,000 | 1,895 |
| 2015-01-06 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
