2892 日本食品化工(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,767	1,767	1,767	1,767	200	1,767
2018-12-27	1,655	1,690	1,650	1,690	1,000	1,690
2018-12-26	-	-	-	1,612	-	1,612
2018-12-25	1,730	1,730	1,612	1,612	1,000	1,612
2018-12-21	1,790	1,795	1,755	1,755	900	1,755
2018-12-20	1,790	1,790	1,710	1,750	600	1,750
2018-12-19	1,790	1,810	1,790	1,810	700	1,810
2018-12-18	-	-	-	1,790	-	1,790
2018-12-17	1,789	1,790	1,789	1,790	1,200	1,790
2018-12-14	1,789	1,789	1,789	1,789	100	1,789
2018-12-13	1,819	1,850	1,819	1,850	700	1,850
2018-12-12	1,814	1,814	1,795	1,809	1,100	1,809
2018-12-11	1,775	1,800	1,763	1,763	800	1,763
2018-12-10	1,818	1,818	1,795	1,815	1,400	1,815
2018-12-07	1,817	1,817	1,817	1,817	100	1,817
2018-12-06	1,820	1,820	1,817	1,817	500	1,817
2018-12-05	1,825	1,825	1,825	1,825	700	1,825
2018-12-04	-	-	-	1,830	-	1,830
2018-12-03	1,832	1,832	1,830	1,830	200	1,830
2018-11-30	1,841	1,841	1,823	1,823	300	1,823
2018-11-29	1,821	1,821	1,815	1,815	400	1,815
2018-11-28	1,821	1,821	1,821	1,821	200	1,821
2018-11-27	1,853	1,853	1,821	1,821	400	1,821
2018-11-26	1,893	1,893	1,893	1,893	600	1,893
2018-11-22	-	-	-	1,899	-	1,899
2018-11-21	1,935	1,935	1,899	1,899	200	1,899
2018-11-20	1,819	1,819	1,819	1,819	200	1,819
2018-11-19	1,854	1,854	1,817	1,819	800	1,819
2018-11-16	1,915	1,915	1,850	1,850	600	1,850
2018-11-15	1,920	1,920	1,916	1,916	500	1,916
2018-11-14	-	-	-	1,916	-	1,916
2018-11-13	1,916	1,916	1,916	1,916	200	1,916
2018-11-12	1,955	1,955	1,955	1,955	100	1,955
2018-11-09	1,991	1,991	1,988	1,988	200	1,988
2018-11-08	1,950	1,950	1,950	1,950	200	1,950
2018-11-07	1,921	1,921	1,921	1,921	100	1,921
2018-11-06	-	-	-	1,915	-	1,915
2018-11-05	1,915	1,915	1,915	1,915	300	1,915
2018-11-02	-	-	-	1,915	-	1,915
2018-11-01	1,951	1,951	1,915	1,915	300	1,915
2018-10-31	-	-	-	1,911	-	1,911
2018-10-30	1,911	1,911	1,911	1,911	200	1,911
2018-10-29	1,965	1,965	1,925	1,925	400	1,925
2018-10-26	1,980	1,980	1,965	1,965	600	1,965
2018-10-25	2,020	2,020	1,980	1,980	800	1,980
2018-10-24	1,980	1,980	1,980	1,980	100	1,980
2018-10-23	1,980	1,981	1,980	1,980	400	1,980
2018-10-22	-	-	-	1,960	-	1,960
2018-10-19	-	-	-	1,960	-	1,960
2018-10-18	1,960	1,960	1,960	1,960	500	1,960
2018-10-17	-	-	-	2,010	-	2,010
2018-10-16	2,010	2,010	2,010	2,010	100	2,010
2018-10-15	2,050	2,051	2,005	2,005	800	2,005
2018-10-12	2,050	2,050	2,050	2,050	100	2,050
2018-10-11	2,050	2,050	2,050	2,050	300	2,050
2018-10-10	-	-	-	2,086	-	2,086
2018-10-09	-	-	-	2,086	-	2,086
2018-10-05	-	-	-	2,086	-	2,086
2018-10-04	2,127	2,127	2,086	2,086	300	2,086
2018-10-03	-	-	-	2,086	-	2,086
2018-10-02	-	-	-	2,086	-	2,086
2018-10-01	2,137	2,137	2,086	2,086	800	2,086
2018-09-28	2,137	2,137	2,137	2,137	100	2,137
2018-09-27	-	-	-	2,087	-	2,087
2018-09-26	-	-	-	2,087	-	2,087
2018-09-25	2,086	2,087	2,086	2,087	400	2,087
2018-09-21	2,020	2,020	2,020	2,020	100	2,020
2018-09-20	1,991	2,031	1,991	1,996	400	1,996
2018-09-19	2,049	2,050	2,000	2,001	2,800	2,001
2018-09-18	1,969	2,059	1,969	2,000	2,300	2,000
2018-09-14	2,060	2,060	2,060	2,060	300	2,060
2018-09-13	-	-	-	2,060	-	2,060
2018-09-12	-	-	-	2,060	-	2,060
2018-09-11	-	-	-	2,060	-	2,060
2018-09-10	-	-	-	2,060	-	2,060
2018-09-07	2,060	2,060	2,060	2,060	300	2,060
2018-09-06	2,114	2,114	2,050	2,050	800	2,050
2018-09-05	2,158	2,158	2,114	2,114	500	2,114
2018-09-04	-	-	-	2,158	-	2,158
2018-09-03	-	-	-	2,158	-	2,158
2018-08-31	2,200	2,200	2,158	2,158	300	2,158
2018-08-30	-	-	-	2,220	-	2,220
2018-08-29	2,220	2,220	2,220	2,220	200	2,220
2018-08-28	2,293	2,293	2,221	2,230	1,600	2,230
2018-08-27	2,296	2,296	2,296	2,296	100	2,296
2018-08-24	-	-	-	2,200	-	2,200
2018-08-23	2,200	2,200	2,200	2,200	100	2,200
2018-08-22	2,150	2,150	2,150	2,150	200	2,150
2018-08-21	-	-	-	2,150	-	2,150
2018-08-20	2,172	2,176	2,150	2,150	1,100	2,150
2018-08-17	2,250	2,251	2,150	2,172	3,400	2,172
2018-08-16	2,250	2,250	2,250	2,250	200	2,250
2018-08-15	-	-	-	2,250	-	2,250
2018-08-14	2,250	2,250	2,250	2,250	100	2,250
2018-08-13	2,250	2,250	2,250	2,250	100	2,250
2018-08-10	-	-	-	2,280	-	2,280
2018-08-09	-	-	-	2,280	-	2,280
2018-08-08	2,280	2,280	2,280	2,280	100	2,280
2018-08-07	-	-	-	2,244	-	2,244
2018-08-06	-	-	-	2,244	-	2,244
2018-08-03	-	-	-	2,244	-	2,244
2018-08-02	2,244	2,244	2,244	2,244	600	2,244
2018-08-01	2,280	2,288	2,244	2,244	300	2,244
2018-07-31	2,230	2,230	2,230	2,230	100	2,230
2018-07-30	2,230	2,230	2,230	2,230	300	2,230
2018-07-27	-	-	-	2,227	-	2,227
2018-07-26	-	-	-	2,227	-	2,227
2018-07-25	2,227	2,227	2,227	2,227	700	2,227
2018-07-24	2,200	2,200	2,200	2,200	100	2,200
2018-07-23	2,200	2,200	2,200	2,200	100	2,200
2018-07-20	-	-	-	2,200	-	2,200
2018-07-19	-	-	-	2,200	-	2,200
2018-07-18	2,200	2,200	2,200	2,200	100	2,200
2018-07-17	2,200	2,200	2,200	2,200	200	2,200
2018-07-13	2,250	2,260	2,234	2,234	1,900	2,234
2018-07-12	2,275	2,275	2,275	2,275	100	2,275
2018-07-11	2,275	2,275	2,275	2,275	100	2,275
2018-07-10	-	-	-	2,275	-	2,275
2018-07-09	-	-	-	2,275	-	2,275
2018-07-06	2,275	2,275	2,275	2,275	100	2,275
2018-07-05	2,280	2,286	2,280	2,285	600	2,285
2018-07-04	2,285	2,330	2,285	2,330	200	2,330
2018-07-03	2,335	2,335	2,335	2,335	100	2,335
2018-07-02	-	-	-	2,285	-	2,285
2018-06-29	-	-	-	2,285	-	2,285
2018-06-28	2,285	2,285	2,285	2,285	100	2,285
2018-06-27	2,305	2,305	2,305	2,305	100	2,305
2018-06-26	2,255	2,255	2,255	2,255	100	2,255
2018-06-25	2,235	2,285	2,235	2,285	800	2,285
2018-06-22	2,285	2,285	2,285	2,285	100	2,285
2018-06-21	2,285	2,285	2,285	2,285	100	2,285
2018-06-20	2,281	2,281	2,281	2,281	100	2,281
2018-06-19	-	-	-	2,331	-	2,331
2018-06-18	2,281	2,331	2,281	2,331	200	2,331
2018-06-15	2,321	2,331	2,321	2,331	300	2,331
2018-06-14	-	-	-	2,371	-	2,371
2018-06-13	2,371	2,371	2,371	2,371	200	2,371
2018-06-12	2,375	2,376	2,375	2,376	1,000	2,376
2018-06-11	2,355	2,360	2,355	2,360	200	2,360
2018-06-08	2,355	2,355	2,355	2,355	100	2,355
2018-06-07	-	-	-	2,287	-	2,287
2018-06-06	-	-	-	2,287	-	2,287
2018-06-05	2,287	2,287	2,287	2,287	100	2,287
2018-06-04	2,271	2,286	2,271	2,286	300	2,286
2018-06-01	-	-	-	2,316	-	2,316
2018-05-31	-	-	-	2,316	-	2,316
2018-05-30	-	-	-	2,316	-	2,316
2018-05-29	2,317	2,339	2,316	2,316	400	2,316
2018-05-28	2,386	2,386	2,384	2,385	400	2,385
2018-05-25	2,318	2,318	2,318	2,318	200	2,318
2018-05-24	2,299	2,299	2,291	2,291	200	2,291
2018-05-23	2,297	2,349	2,297	2,349	1,500	2,349
2018-05-22	2,321	2,330	2,321	2,330	400	2,330
2018-05-21	2,324	2,324	2,271	2,271	1,100	2,271
2018-05-18	2,261	2,329	2,261	2,309	800	2,309
2018-05-17	2,260	2,260	2,260	2,260	200	2,260
2018-05-16	2,285	2,285	2,285	2,285	300	2,285
2018-05-15	2,285	2,285	2,285	2,285	200	2,285
2018-05-14	2,284	2,285	2,284	2,285	300	2,285
2018-05-11	2,282	2,332	2,282	2,332	1,100	2,332
2018-05-10	2,300	2,300	2,281	2,281	400	2,281
2018-05-09	2,300	2,300	2,282	2,282	700	2,282
2018-05-08	2,310	2,310	2,310	2,310	100	2,310
2018-05-07	2,302	2,310	2,302	2,310	400	2,310
2018-05-02	2,305	2,305	2,300	2,300	1,100	2,300
2018-05-01	2,405	2,405	2,355	2,355	1,800	2,355
2018-04-27	-	-	-	2,426	-	2,426
2018-04-26	-	-	-	2,426	-	2,426
2018-04-25	2,475	2,475	2,426	2,426	500	2,426
2018-04-24	2,475	2,475	2,475	2,475	100	2,475
2018-04-23	2,482	2,482	2,416	2,425	1,000	2,425
2018-04-20	-	-	-	2,440	-	2,440
2018-04-19	2,440	2,440	2,440	2,440	200	2,440
2018-04-18	2,399	2,406	2,399	2,406	700	2,406
2018-04-11	2,404	2,404	2,404	2,404	300	2,404
2018-04-10	2,335	2,385	2,335	2,385	600	2,385
2018-04-09	2,380	2,380	2,344	2,361	1,500	2,361
2018-04-06	2,398	2,398	2,370	2,372	600	2,372
2018-04-05	2,365	2,365	2,365	2,365	200	2,365
2018-04-04	2,401	2,401	2,375	2,375	800	2,375
2018-04-03	2,360	2,386	2,360	2,386	400	2,386
2018-03-30	2,381	2,381	2,381	2,381	100	2,381
2018-03-28	2,439	2,439	2,390	2,390	300	2,390
2018-03-27	2,456	2,456	2,456	2,456	100	2,456
2018-03-26	2,456	2,456	2,456	2,456	200	2,456
2018-03-23	2,488	2,488	2,464	2,470	400	2,470
2018-03-22	2,488	2,488	2,488	2,488	100	2,488
2018-03-20	2,478	2,478	2,464	2,464	200	2,464
2018-03-19	2,475	2,486	2,471	2,471	300	2,471
2018-03-15	2,475	2,475	2,475	2,475	200	2,475
2018-03-13	2,495	2,495	2,476	2,476	300	2,476
2018-03-12	2,498	2,498	2,498	2,498	100	2,498
2018-03-09	2,480	2,480	2,480	2,480	100	2,480
2018-03-08	2,471	2,471	2,470	2,471	600	2,471
2018-03-07	2,474	2,474	2,471	2,471	200	2,471
2018-03-06	2,514	2,534	2,460	2,462	2,100	2,462
2018-03-05	2,564	2,564	2,564	2,564	100	2,564
2018-03-02	2,614	2,614	2,614	2,614	100	2,614
2018-03-01	2,564	2,564	2,564	2,564	100	2,564
2018-02-28	2,579	2,600	2,579	2,600	1,600	2,600
2018-02-27	2,570	2,570	2,570	2,570	200	2,570
2018-02-26	2,563	2,563	2,563	2,563	400	2,563
2018-02-23	2,501	2,534	2,501	2,512	500	2,512
2018-02-22	2,514	2,563	2,511	2,511	2,400	2,511
2018-02-21	2,542	2,542	2,464	2,464	300	2,464
2018-02-19	2,435	2,488	2,435	2,438	500	2,438
2018-02-16	2,436	2,438	2,436	2,438	500	2,438
2018-02-15	2,439	2,439	2,436	2,436	200	2,436
2018-02-14	2,597	2,597	2,440	2,440	2,000	2,440
2018-02-13	2,500	2,500	2,500	2,500	700	2,500
2018-02-09	2,490	2,500	2,490	2,500	700	2,500
2018-02-08	2,520	2,520	2,520	2,520	100	2,520
2018-02-07	2,501	2,540	2,501	2,540	200	2,540
2018-02-06	2,550	2,550	2,490	2,490	1,300	2,490
2018-02-05	2,594	2,599	2,580	2,580	1,400	2,580
2018-02-02	2,651	2,652	2,621	2,621	1,100	2,621
2018-02-01	2,668	2,697	2,660	2,660	3,400	2,660
2018-01-31	2,670	2,670	2,662	2,663	400	2,663
2018-01-30	2,672	2,678	2,671	2,671	700	2,671
2018-01-29	2,677	2,677	2,670	2,670	300	2,670
2018-01-25	2,678	2,678	2,666	2,666	400	2,666
2018-01-24	2,662	2,662	2,662	2,662	100	2,662
2018-01-23	2,679	2,679	2,664	2,678	600	2,678
2018-01-22	2,680	2,680	2,664	2,679	500	2,679
2018-01-19	2,660	2,684	2,660	2,684	300	2,684
2018-01-18	2,646	2,683	2,646	2,682	600	2,682
2018-01-17	2,651	2,689	2,651	2,685	600	2,685
2018-01-16	2,658	2,679	2,646	2,674	1,300	2,674
2018-01-15	2,658	2,658	2,658	2,658	100	2,658
2018-01-11	2,616	2,658	2,616	2,658	600	2,658
2018-01-10	2,649	2,649	2,630	2,648	1,000	2,648
2018-01-09	2,609	2,660	2,609	2,654	500	2,654
2018-01-05	2,630	2,630	2,630	2,630	700	2,630
2018-01-04	2,600	2,609	2,600	2,600	2,200	2,600

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