2892 日本食品化工(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,520	2,520	2,520	2,520	100	2,520
2017-12-28	2,520	2,520	2,515	2,520	400	2,520
2017-12-27	2,504	2,504	2,504	2,504	100	2,504
2017-12-26	2,512	2,512	2,502	2,504	1,200	2,504
2017-12-25	2,540	2,540	2,530	2,530	1,100	2,530
2017-12-22	2,550	2,550	2,540	2,540	500	2,540
2017-12-21	2,542	2,550	2,538	2,540	1,800	2,540
2017-12-20	2,535	2,538	2,511	2,538	900	2,538
2017-12-19	2,534	2,534	2,500	2,529	1,000	2,529
2017-12-18	2,515	2,530	2,513	2,513	700	2,513
2017-12-15	2,539	2,539	2,526	2,539	300	2,539
2017-12-14	2,542	2,542	2,539	2,539	200	2,539
2017-12-13	2,529	2,532	2,501	2,501	900	2,501
2017-12-12	2,527	2,529	2,527	2,529	800	2,529
2017-12-11	2,455	2,470	2,455	2,470	200	2,470
2017-12-08	2,450	2,451	2,450	2,451	200	2,451
2017-12-07	2,455	2,464	2,440	2,440	800	2,440
2017-12-06	2,450	2,450	2,450	2,450	300	2,450
2017-12-05	2,450	2,455	2,440	2,455	1,500	2,455
2017-12-04	2,439	2,455	2,439	2,450	1,100	2,450
2017-12-01	2,437	2,458	2,437	2,439	700	2,439
2017-11-29	2,452	2,454	2,452	2,454	300	2,454
2017-11-28	2,450	2,454	2,436	2,436	700	2,436
2017-11-27	2,449	2,449	2,430	2,430	700	2,430
2017-11-24	2,425	2,425	2,421	2,421	200	2,421
2017-11-22	2,435	2,435	2,435	2,435	500	2,435
2017-11-21	2,430	2,430	2,425	2,425	700	2,425
2017-11-20	2,426	2,426	2,426	2,426	200	2,426
2017-11-16	2,431	2,436	2,430	2,435	800	2,435
2017-11-15	2,469	2,469	2,450	2,450	2,500	2,450
2017-11-13	2,514	2,525	2,514	2,525	700	2,525
2017-11-10	2,551	2,579	2,529	2,531	1,100	2,531
2017-11-09	2,582	2,582	2,550	2,579	1,600	2,579
2017-11-08	2,586	2,586	2,584	2,584	300	2,584
2017-11-07	2,506	2,512	2,506	2,511	400	2,511
2017-11-06	2,504	2,504	2,504	2,504	400	2,504
2017-11-02	2,500	2,500	2,499	2,500	4,100	2,500
2017-11-01	2,539	2,540	2,484	2,534	2,800	2,534
2017-10-31	2,476	2,522	2,476	2,522	1,200	2,522
2017-10-30	2,472	2,499	2,468	2,499	2,000	2,499
2017-10-26	2,364	2,376	2,364	2,372	2,200	2,372
2017-10-25	2,424	2,427	2,413	2,414	900	2,414
2017-10-24	2,412	2,413	2,363	2,413	1,400	2,413
2017-10-23	2,364	2,371	2,323	2,371	1,400	2,371
2017-10-19	2,370	2,372	2,359	2,362	900	2,362
2017-10-18	2,372	2,373	2,372	2,373	300	2,373
2017-10-17	2,369	2,419	2,369	2,369	1,000	2,369
2017-10-16	2,330	2,368	2,330	2,352	4,200	2,352
2017-10-13	2,368	2,369	2,368	2,369	1,400	2,369
2017-10-12	2,400	2,420	2,320	2,401	4,400	2,401
2017-10-10	2,434	2,434	2,434	2,434	800	2,434
2017-10-06	2,411	2,417	2,410	2,410	1,000	2,410
2017-10-05	2,402	2,430	2,402	2,408	1,200	2,408
2017-10-04	2,408	2,408	2,408	2,408	200	2,408
2017-10-03	2,430	2,430	2,399	2,401	1,500	2,401
2017-10-02	2,530	2,530	2,436	2,436	2,100	2,436
2017-09-29	2,466	2,466	2,466	2,466	300	2,466
2017-09-28	2,390	2,620	2,303	2,482	5,100	2,482
2017-09-27	2,253	2,300	2,252	2,300	1,200	2,300
2017-09-26	467	467	458	460	19,000	2,300
2017-09-25	462	472	460	461	23,000	2,305
2017-09-22	470	470	454	455	25,000	2,275
2017-09-21	463	464	459	462	16,000	2,310
2017-09-20	465	465	457	459	7,000	2,295
2017-09-19	465	470	461	463	13,000	2,315
2017-09-14	478	478	460	460	12,000	2,300
2017-09-13	487	487	471	471	5,000	2,355
2017-09-12	470	471	470	471	2,000	2,355
2017-09-11	460	469	460	469	4,000	2,345
2017-09-08	459	459	459	459	1,000	2,295
2017-09-07	457	467	454	467	7,000	2,335
2017-09-06	452	456	452	456	8,000	2,280
2017-09-05	480	481	469	476	7,000	2,380
2017-09-04	487	487	481	482	14,000	2,410
2017-09-01	497	498	495	495	4,000	2,475
2017-08-31	499	502	498	500	9,000	2,500
2017-08-30	500	500	500	500	1,000	2,500
2017-08-29	506	506	500	500	3,000	2,500
2017-08-28	513	513	505	506	7,000	2,530
2017-08-24	508	508	502	503	8,000	2,515
2017-08-23	514	514	514	514	1,000	2,570
2017-08-22	521	521	521	521	1,000	2,605
2017-08-21	507	507	507	507	2,000	2,535
2017-08-17	506	506	506	506	1,000	2,530
2017-08-16	511	511	511	511	1,000	2,555
2017-08-15	510	515	508	510	6,000	2,550
2017-08-14	510	510	508	508	4,000	2,540
2017-08-10	508	508	508	508	1,000	2,540
2017-08-09	515	515	509	509	4,000	2,545
2017-08-08	504	509	504	509	3,000	2,545
2017-08-07	509	510	508	509	6,000	2,545
2017-08-04	510	515	509	509	7,000	2,545
2017-08-03	516	518	509	510	15,000	2,550
2017-08-02	516	516	512	515	11,000	2,575
2017-08-01	516	516	515	516	10,000	2,580
2017-07-31	521	525	521	525	3,000	2,625
2017-07-27	525	530	516	530	10,000	2,650
2017-07-26	527	530	524	530	9,000	2,650
2017-07-25	530	530	530	530	5,000	2,650
2017-07-24	540	540	526	526	7,000	2,630
2017-07-20	532	532	532	532	1,000	2,660
2017-07-19	525	525	523	524	10,000	2,620
2017-07-18	521	528	521	528	3,000	2,640
2017-07-12	527	528	527	528	3,000	2,640
2017-07-11	520	524	520	524	10,000	2,620
2017-07-10	539	539	530	530	2,000	2,650
2017-07-07	529	539	529	529	4,000	2,645
2017-07-06	538	539	538	539	2,000	2,695
2017-07-05	540	540	530	530	11,000	2,650
2017-07-04	514	524	511	524	8,000	2,620
2017-07-03	510	510	510	510	1,000	2,550
2017-06-30	506	510	506	510	6,000	2,550
2017-06-29	528	529	513	526	18,000	2,630
2017-06-28	528	528	528	528	1,000	2,640
2017-06-27	536	536	536	536	1,000	2,680
2017-06-26	541	541	535	536	5,000	2,680
2017-06-23	537	537	531	535	7,000	2,675
2017-06-22	541	544	541	544	3,000	2,720
2017-06-21	531	531	531	531	2,000	2,655
2017-06-20	535	538	530	536	13,000	2,680
2017-06-19	535	539	535	535	6,000	2,675
2017-06-16	540	540	531	535	6,000	2,675
2017-06-15	547	547	537	540	4,000	2,700
2017-06-14	517	540	517	540	6,000	2,700
2017-06-13	524	524	521	521	3,000	2,605
2017-06-12	516	516	516	516	1,000	2,580
2017-06-08	524	524	516	516	2,000	2,580
2017-06-07	519	519	508	511	9,000	2,555
2017-06-06	527	529	520	524	6,000	2,620
2017-06-05	533	533	532	533	4,000	2,665
2017-06-02	535	535	535	535	1,000	2,675
2017-06-01	531	540	531	534	7,000	2,670
2017-05-31	538	540	525	530	14,000	2,650
2017-05-30	539	539	533	538	4,000	2,690
2017-05-29	545	546	539	539	11,000	2,695
2017-05-26	545	551	541	541	4,000	2,705
2017-05-25	554	554	548	552	4,000	2,760
2017-05-24	554	554	554	554	1,000	2,770
2017-05-23	559	559	550	554	6,000	2,770
2017-05-22	557	561	557	559	6,000	2,795
2017-05-19	562	564	562	563	5,000	2,815
2017-05-18	570	570	559	568	5,000	2,840
2017-05-17	570	571	570	571	3,000	2,855
2017-05-16	572	581	570	570	12,000	2,850
2017-05-15	571	571	571	571	1,000	2,855
2017-05-12	555	571	555	571	12,000	2,855
2017-05-11	559	561	555	560	7,000	2,800
2017-05-10	559	559	559	559	1,000	2,795
2017-05-09	558	560	555	559	6,000	2,795
2017-05-08	555	559	548	558	17,000	2,790
2017-05-02	553	555	550	554	13,000	2,770
2017-05-01	553	556	532	550	71,000	2,750
2017-04-28	595	595	583	583	8,000	2,915
2017-04-27	593	593	593	593	1,000	2,965
2017-04-26	602	604	583	601	16,000	3,005
2017-04-25	594	604	594	602	19,000	3,010
2017-04-24	571	597	571	594	23,000	2,970
2017-04-21	560	575	560	567	13,000	2,835
2017-04-20	557	565	556	556	15,000	2,780
2017-04-19	565	565	555	562	16,000	2,810
2017-04-18	564	565	559	565	6,000	2,825
2017-04-17	558	564	558	564	3,000	2,820
2017-04-14	548	558	541	558	9,000	2,790
2017-04-13	549	549	539	548	10,000	2,740
2017-04-12	558	559	534	535	28,000	2,675
2017-04-11	554	566	552	560	21,000	2,800
2017-04-10	538	554	538	554	19,000	2,770
2017-04-07	530	541	529	538	29,000	2,690
2017-04-06	522	529	520	527	29,000	2,635
2017-04-05	521	529	520	522	12,000	2,610
2017-04-04	527	532	522	527	36,000	2,635
2017-04-03	548	548	512	522	56,000	2,610
2017-03-31	570	570	558	559	14,000	2,795
2017-03-30	610	610	571	572	53,000	2,860
2017-03-29	620	621	610	618	10,000	3,090
2017-03-28	652	652	640	642	15,000	3,210
2017-03-27	660	660	643	646	21,000	3,230
2017-03-24	644	667	644	660	15,000	3,300
2017-03-23	639	647	627	647	21,000	3,235
2017-03-22	641	650	640	640	37,000	3,200
2017-03-21	655	661	645	661	39,000	3,305
2017-03-17	656	665	655	660	41,000	3,300
2017-03-16	678	678	651	660	47,000	3,300
2017-03-15	700	701	678	678	39,000	3,390
2017-03-14	713	715	705	711	39,000	3,555
2017-03-13	703	718	700	713	76,000	3,565
2017-03-10	685	698	683	698	62,000	3,490
2017-03-09	672	683	666	676	41,000	3,380
2017-03-08	647	669	644	669	36,000	3,345
2017-03-07	637	648	637	646	40,000	3,230
2017-03-06	642	652	627	637	77,000	3,185
2017-03-03	650	650	637	640	26,000	3,200
2017-03-02	655	655	638	650	48,000	3,250
2017-03-01	693	693	631	635	272,000	3,175
2017-02-28	563	653	545	653	58,000	3,265
2017-02-27	565	565	545	553	51,000	2,765
2017-02-24	583	583	559	569	51,000	2,845
2017-02-23	604	609	583	583	49,000	2,915
2017-02-22	612	629	612	614	30,000	3,070
2017-02-21	604	604	597	598	8,000	2,990
2017-02-20	580	620	580	604	78,000	3,020
2017-02-17	549	568	549	568	11,000	2,840
2017-02-16	568	568	549	549	19,000	2,745
2017-02-15	534	563	531	559	38,000	2,795
2017-02-14	553	553	531	531	16,000	2,655
2017-02-13	535	550	535	547	20,000	2,735
2017-02-10	542	548	542	543	19,000	2,715
2017-02-09	527	545	527	541	90,000	2,705
2017-02-08	506	523	506	523	28,000	2,615
2017-02-07	520	520	506	506	22,000	2,530
2017-02-06	513	524	510	510	32,000	2,550
2017-02-03	517	517	507	513	38,000	2,565
2017-02-02	518	522	505	505	58,000	2,525
2017-02-01	477	525	477	518	134,000	2,590
2017-01-31	442	449	442	445	21,000	2,225
2017-01-30	447	449	435	443	21,000	2,215
2017-01-27	442	442	440	440	2,000	2,200
2017-01-26	454	456	445	450	16,000	2,250
2017-01-25	460	460	450	460	7,000	2,300
2017-01-24	458	465	456	460	15,000	2,300
2017-01-23	448	456	448	456	6,000	2,280
2017-01-20	450	450	439	448	8,000	2,240
2017-01-19	450	450	450	450	1,000	2,250
2017-01-18	445	450	444	450	12,000	2,250
2017-01-17	442	442	441	441	3,000	2,205
2017-01-16	445	449	443	447	5,000	2,235
2017-01-13	454	454	454	454	2,000	2,270
2017-01-12	450	450	443	444	19,000	2,220
2017-01-11	446	456	445	456	15,000	2,280
2017-01-10	441	453	441	453	8,000	2,265
2017-01-06	444	448	444	444	17,000	2,220
2017-01-05	439	444	437	444	12,000	2,220
2017-01-04	450	450	427	435	27,000	2,175

分割・併合履歴： [2017-09-27]1株→0.2株