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
2018-12-281,7671,7671,7671,7672001,767
2018-12-271,6551,6901,6501,6901,0001,690
2018-12-26---1,612-1,612
2018-12-251,7301,7301,6121,6121,0001,612
2018-12-211,7901,7951,7551,7559001,755
2018-12-201,7901,7901,7101,7506001,750
2018-12-191,7901,8101,7901,8107001,810
2018-12-18---1,790-1,790
2018-12-171,7891,7901,7891,7901,2001,790
2018-12-141,7891,7891,7891,7891001,789
2018-12-131,8191,8501,8191,8507001,850
2018-12-121,8141,8141,7951,8091,1001,809
2018-12-111,7751,8001,7631,7638001,763
2018-12-101,8181,8181,7951,8151,4001,815
2018-12-071,8171,8171,8171,8171001,817
2018-12-061,8201,8201,8171,8175001,817
2018-12-051,8251,8251,8251,8257001,825
2018-12-04---1,830-1,830
2018-12-031,8321,8321,8301,8302001,830
2018-11-301,8411,8411,8231,8233001,823
2018-11-291,8211,8211,8151,8154001,815
2018-11-281,8211,8211,8211,8212001,821
2018-11-271,8531,8531,8211,8214001,821
2018-11-261,8931,8931,8931,8936001,893
2018-11-22---1,899-1,899
2018-11-211,9351,9351,8991,8992001,899
2018-11-201,8191,8191,8191,8192001,819
2018-11-191,8541,8541,8171,8198001,819
2018-11-161,9151,9151,8501,8506001,850
2018-11-151,9201,9201,9161,9165001,916
2018-11-14---1,916-1,916
2018-11-131,9161,9161,9161,9162001,916
2018-11-121,9551,9551,9551,9551001,955
2018-11-091,9911,9911,9881,9882001,988
2018-11-081,9501,9501,9501,9502001,950
2018-11-071,9211,9211,9211,9211001,921
2018-11-06---1,915-1,915
2018-11-051,9151,9151,9151,9153001,915
2018-11-02---1,915-1,915
2018-11-011,9511,9511,9151,9153001,915
2018-10-31---1,911-1,911
2018-10-301,9111,9111,9111,9112001,911
2018-10-291,9651,9651,9251,9254001,925
2018-10-261,9801,9801,9651,9656001,965
2018-10-252,0202,0201,9801,9808001,980
2018-10-241,9801,9801,9801,9801001,980
2018-10-231,9801,9811,9801,9804001,980
2018-10-22---1,960-1,960
2018-10-19---1,960-1,960
2018-10-181,9601,9601,9601,9605001,960
2018-10-17---2,010-2,010
2018-10-162,0102,0102,0102,0101002,010
2018-10-152,0502,0512,0052,0058002,005
2018-10-122,0502,0502,0502,0501002,050
2018-10-112,0502,0502,0502,0503002,050
2018-10-10---2,086-2,086
2018-10-09---2,086-2,086
2018-10-05---2,086-2,086
2018-10-042,1272,1272,0862,0863002,086
2018-10-03---2,086-2,086
2018-10-02---2,086-2,086
2018-10-012,1372,1372,0862,0868002,086
2018-09-282,1372,1372,1372,1371002,137
2018-09-27---2,087-2,087
2018-09-26---2,087-2,087
2018-09-252,0862,0872,0862,0874002,087
2018-09-212,0202,0202,0202,0201002,020
2018-09-201,9912,0311,9911,9964001,996
2018-09-192,0492,0502,0002,0012,8002,001
2018-09-181,9692,0591,9692,0002,3002,000
2018-09-142,0602,0602,0602,0603002,060
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
2018-09-072,0602,0602,0602,0603002,060
2018-09-062,1142,1142,0502,0508002,050
2018-09-052,1582,1582,1142,1145002,114
2018-09-04---2,158-2,158
2018-09-03---2,158-2,158
2018-08-312,2002,2002,1582,1583002,158
2018-08-30---2,220-2,220
2018-08-292,2202,2202,2202,2202002,220
2018-08-282,2932,2932,2212,2301,6002,230
2018-08-272,2962,2962,2962,2961002,296
2018-08-24---2,200-2,200
2018-08-232,2002,2002,2002,2001002,200
2018-08-222,1502,1502,1502,1502002,150
2018-08-21---2,150-2,150
2018-08-202,1722,1762,1502,1501,1002,150
2018-08-172,2502,2512,1502,1723,4002,172
2018-08-162,2502,2502,2502,2502002,250
2018-08-15---2,250-2,250
2018-08-142,2502,2502,2502,2501002,250
2018-08-132,2502,2502,2502,2501002,250
2018-08-10---2,280-2,280
2018-08-09---2,280-2,280
2018-08-082,2802,2802,2802,2801002,280
2018-08-07---2,244-2,244
2018-08-06---2,244-2,244
2018-08-03---2,244-2,244
2018-08-022,2442,2442,2442,2446002,244
2018-08-012,2802,2882,2442,2443002,244
2018-07-312,2302,2302,2302,2301002,230
2018-07-302,2302,2302,2302,2303002,230
2018-07-27---2,227-2,227
2018-07-26---2,227-2,227
2018-07-252,2272,2272,2272,2277002,227
2018-07-242,2002,2002,2002,2001002,200
2018-07-232,2002,2002,2002,2001002,200
2018-07-20---2,200-2,200
2018-07-19---2,200-2,200
2018-07-182,2002,2002,2002,2001002,200
2018-07-172,2002,2002,2002,2002002,200
2018-07-132,2502,2602,2342,2341,9002,234
2018-07-122,2752,2752,2752,2751002,275
2018-07-112,2752,2752,2752,2751002,275
2018-07-10---2,275-2,275
2018-07-09---2,275-2,275
2018-07-062,2752,2752,2752,2751002,275
2018-07-052,2802,2862,2802,2856002,285
2018-07-042,2852,3302,2852,3302002,330
2018-07-032,3352,3352,3352,3351002,335
2018-07-02---2,285-2,285
2018-06-29---2,285-2,285
2018-06-282,2852,2852,2852,2851002,285
2018-06-272,3052,3052,3052,3051002,305
2018-06-262,2552,2552,2552,2551002,255
2018-06-252,2352,2852,2352,2858002,285
2018-06-222,2852,2852,2852,2851002,285
2018-06-212,2852,2852,2852,2851002,285
2018-06-202,2812,2812,2812,2811002,281
2018-06-19---2,331-2,331
2018-06-182,2812,3312,2812,3312002,331
2018-06-152,3212,3312,3212,3313002,331
2018-06-14---2,371-2,371
2018-06-132,3712,3712,3712,3712002,371
2018-06-122,3752,3762,3752,3761,0002,376
2018-06-112,3552,3602,3552,3602002,360
2018-06-082,3552,3552,3552,3551002,355
2018-06-07---2,287-2,287
2018-06-06---2,287-2,287
2018-06-052,2872,2872,2872,2871002,287
2018-06-042,2712,2862,2712,2863002,286
2018-06-01---2,316-2,316
2018-05-31---2,316-2,316
2018-05-30---2,316-2,316
2018-05-292,3172,3392,3162,3164002,316
2018-05-282,3862,3862,3842,3854002,385
2018-05-252,3182,3182,3182,3182002,318
2018-05-242,2992,2992,2912,2912002,291
2018-05-232,2972,3492,2972,3491,5002,349
2018-05-222,3212,3302,3212,3304002,330
2018-05-212,3242,3242,2712,2711,1002,271
2018-05-182,2612,3292,2612,3098002,309
2018-05-172,2602,2602,2602,2602002,260
2018-05-162,2852,2852,2852,2853002,285
2018-05-152,2852,2852,2852,2852002,285
2018-05-142,2842,2852,2842,2853002,285
2018-05-112,2822,3322,2822,3321,1002,332
2018-05-102,3002,3002,2812,2814002,281
2018-05-092,3002,3002,2822,2827002,282
2018-05-082,3102,3102,3102,3101002,310
2018-05-072,3022,3102,3022,3104002,310
2018-05-022,3052,3052,3002,3001,1002,300
2018-05-012,4052,4052,3552,3551,8002,355
2018-04-27---2,426-2,426
2018-04-26---2,426-2,426
2018-04-252,4752,4752,4262,4265002,426
2018-04-242,4752,4752,4752,4751002,475
2018-04-232,4822,4822,4162,4251,0002,425
2018-04-20---2,440-2,440
2018-04-192,4402,4402,4402,4402002,440
2018-04-182,3992,4062,3992,4067002,406
2018-04-112,4042,4042,4042,4043002,404
2018-04-102,3352,3852,3352,3856002,385
2018-04-092,3802,3802,3442,3611,5002,361
2018-04-062,3982,3982,3702,3726002,372
2018-04-052,3652,3652,3652,3652002,365
2018-04-042,4012,4012,3752,3758002,375
2018-04-032,3602,3862,3602,3864002,386
2018-03-302,3812,3812,3812,3811002,381
2018-03-282,4392,4392,3902,3903002,390
2018-03-272,4562,4562,4562,4561002,456
2018-03-262,4562,4562,4562,4562002,456
2018-03-232,4882,4882,4642,4704002,470
2018-03-222,4882,4882,4882,4881002,488
2018-03-202,4782,4782,4642,4642002,464
2018-03-192,4752,4862,4712,4713002,471
2018-03-152,4752,4752,4752,4752002,475
2018-03-132,4952,4952,4762,4763002,476
2018-03-122,4982,4982,4982,4981002,498
2018-03-092,4802,4802,4802,4801002,480
2018-03-082,4712,4712,4702,4716002,471
2018-03-072,4742,4742,4712,4712002,471
2018-03-062,5142,5342,4602,4622,1002,462
2018-03-052,5642,5642,5642,5641002,564
2018-03-022,6142,6142,6142,6141002,614
2018-03-012,5642,5642,5642,5641002,564
2018-02-282,5792,6002,5792,6001,6002,600
2018-02-272,5702,5702,5702,5702002,570
2018-02-262,5632,5632,5632,5634002,563
2018-02-232,5012,5342,5012,5125002,512
2018-02-222,5142,5632,5112,5112,4002,511
2018-02-212,5422,5422,4642,4643002,464
2018-02-192,4352,4882,4352,4385002,438
2018-02-162,4362,4382,4362,4385002,438
2018-02-152,4392,4392,4362,4362002,436
2018-02-142,5972,5972,4402,4402,0002,440
2018-02-132,5002,5002,5002,5007002,500
2018-02-092,4902,5002,4902,5007002,500
2018-02-082,5202,5202,5202,5201002,520
2018-02-072,5012,5402,5012,5402002,540
2018-02-062,5502,5502,4902,4901,3002,490
2018-02-052,5942,5992,5802,5801,4002,580
2018-02-022,6512,6522,6212,6211,1002,621
2018-02-012,6682,6972,6602,6603,4002,660
2018-01-312,6702,6702,6622,6634002,663
2018-01-302,6722,6782,6712,6717002,671
2018-01-292,6772,6772,6702,6703002,670
2018-01-252,6782,6782,6662,6664002,666
2018-01-242,6622,6622,6622,6621002,662
2018-01-232,6792,6792,6642,6786002,678
2018-01-222,6802,6802,6642,6795002,679
2018-01-192,6602,6842,6602,6843002,684
2018-01-182,6462,6832,6462,6826002,682
2018-01-172,6512,6892,6512,6856002,685
2018-01-162,6582,6792,6462,6741,3002,674
2018-01-152,6582,6582,6582,6581002,658
2018-01-112,6162,6582,6162,6586002,658
2018-01-102,6492,6492,6302,6481,0002,648
2018-01-092,6092,6602,6092,6545002,654
2018-01-052,6302,6302,6302,6307002,630
2018-01-042,6002,6092,6002,6002,2002,600

分割・併合履歴 : [2017-09-27]1株→0.2株