1. HOME >
  2. 株価時系列 >
  3. 2892 >
  4. 2019年

2892 日本食品化工(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3391,3391,3231,3232,8001,323
2019-12-271,3281,3441,3281,3361,8001,336
2019-12-261,3201,3211,3201,3218001,321
2019-12-251,3271,3271,3211,3211,1001,321
2019-12-241,3221,3271,3201,3277,2001,327
2019-12-231,3351,3351,3031,3284,5001,328
2019-12-201,3381,3391,3381,3395001,339
2019-12-191,3341,3941,3341,3614,6001,361
2019-12-181,3361,3361,3341,3341,5001,334
2019-12-171,3381,3451,3351,3363,0001,336
2019-12-161,3361,3481,3341,3379001,337
2019-12-131,3351,3351,3341,3343001,334
2019-12-121,3391,3391,3351,3359001,335
2019-12-111,3371,3371,3371,3371001,337
2019-12-101,3361,3361,3361,3363001,336
2019-12-091,3331,3481,3331,3361,6001,336
2019-12-061,3331,3331,3331,3339001,333
2019-12-051,3331,3331,3331,3335001,333
2019-12-041,3341,3341,3321,3331,9001,333
2019-12-031,3341,3341,3341,3341001,334
2019-12-021,3351,3381,3341,3342,0001,334
2019-11-291,3411,3411,3411,3412001,341
2019-11-281,3441,3441,3321,3416001,341
2019-11-271,3331,3531,3331,3448001,344
2019-11-261,3431,3431,3311,3332,0001,333
2019-11-251,3671,3671,3461,3467001,346
2019-11-221,3511,3521,3511,3524001,352
2019-11-211,3781,3781,3511,3519001,351
2019-11-201,3451,3791,3451,3791,2001,379
2019-11-191,3381,3451,3191,3455001,345
2019-11-181,3121,3391,3111,3386,5001,338
2019-11-151,3331,3331,2931,3305,1001,330
2019-11-141,3421,3431,3331,3333,2001,333
2019-11-131,3481,3481,3401,3401,3001,340
2019-11-12---1,366-1,366
2019-11-111,3501,3661,3501,3667001,366
2019-11-081,3601,3601,3481,3481,5001,348
2019-11-071,3481,3691,3481,3586001,358
2019-11-061,3401,3481,3401,3402,0001,340
2019-11-051,3661,3681,3461,3482,5001,348
2019-11-011,3661,3751,3661,3664001,366
2019-10-311,3711,3921,3601,3833,3001,383
2019-10-301,3761,3801,3711,3714001,371
2019-10-291,3831,3831,3831,3831001,383
2019-10-281,3831,3831,3831,3833001,383
2019-10-251,3811,3831,3711,3836001,383
2019-10-24---1,360-1,360
2019-10-231,3601,3601,3351,3608001,360
2019-10-211,3601,3731,3601,3601,0001,360
2019-10-18---1,349-1,349
2019-10-171,3321,3491,3321,3494001,349
2019-10-161,3381,3381,3381,3381001,338
2019-10-151,3391,3481,3311,3315001,331
2019-10-111,3311,3311,3311,3312001,331
2019-10-101,3411,3421,3401,3426001,342
2019-10-091,3601,3601,3511,3511,7001,351
2019-10-081,3621,3761,3511,3513001,351
2019-10-071,3551,3551,3551,3551001,355
2019-10-04---1,379-1,379
2019-10-03---1,379-1,379
2019-10-021,3791,3791,3791,3791,0001,379
2019-10-01---1,391-1,391
2019-09-301,3991,3991,3911,3914001,391
2019-09-27---1,400-1,400
2019-09-261,3691,4001,3691,4006001,400
2019-09-251,3991,3991,3991,3993001,399
2019-09-24---1,376-1,376
2019-09-201,3401,3761,3401,3761,7001,376
2019-09-191,3561,3561,3561,3562001,356
2019-09-181,3771,3771,3521,3524001,352
2019-09-171,3551,3771,3551,3773001,377
2019-09-131,3661,3721,3661,3721,3001,372
2019-09-121,3961,3961,3961,3961001,396
2019-09-11---1,366-1,366
2019-09-101,3661,3661,3661,3661001,366
2019-09-091,3551,3741,3501,3553,2001,355
2019-09-061,3231,3591,3231,3457,7001,345
2019-09-05---1,443-1,443
2019-09-04---1,443-1,443
2019-09-031,4431,4431,4431,4437001,443
2019-09-021,3931,4301,3931,4131,9001,413
2019-08-30---1,423-1,423
2019-08-29---1,423-1,423
2019-08-281,4001,4421,4001,4231,5001,423
2019-08-271,4241,4241,4001,4001,9001,400
2019-08-261,4511,4511,4151,4251,0001,425
2019-08-231,4121,4191,4121,4194001,419
2019-08-221,4311,4601,4121,4121,5001,412
2019-08-211,4371,4371,4191,4192001,419
2019-08-201,4101,4801,4101,4163,2001,416
2019-08-191,4261,4261,4261,4264001,426
2019-08-161,4341,4381,4261,4263001,426
2019-08-151,4231,4231,4231,4231001,423
2019-08-141,4511,4511,4471,4476001,447
2019-08-131,4721,4721,4701,4705001,470
2019-08-091,5001,5001,4771,4771,3001,477
2019-08-08---1,526-1,526
2019-08-071,5261,5261,5261,5261001,526
2019-08-061,5401,5401,5261,5265001,526
2019-08-051,5461,5541,5301,5307001,530
2019-08-021,5411,5451,5411,5454001,545
2019-08-011,5631,5631,5411,5443001,544
2019-07-311,5891,6111,5811,5838001,583
2019-07-301,5751,5751,5751,5751001,575
2019-07-291,6281,6281,5551,5602,7001,560
2019-07-26---1,589-1,589
2019-07-251,6291,6291,5891,5896001,589
2019-07-241,5441,5651,5441,5656001,565
2019-07-23---1,544-1,544
2019-07-221,5201,5641,5201,5441,0001,544
2019-07-19---1,588-1,588
2019-07-18---1,588-1,588
2019-07-17---1,588-1,588
2019-07-16---1,588-1,588
2019-07-12---1,588-1,588
2019-07-11---1,588-1,588
2019-07-10---1,588-1,588
2019-07-09---1,588-1,588
2019-07-081,5881,5881,5881,5882001,588
2019-07-051,5501,5501,5481,5482001,548
2019-07-041,5501,5901,5501,5501,7001,550
2019-07-031,5311,5501,5311,5488001,548
2019-07-021,5491,5491,5311,5315001,531
2019-07-011,5401,5401,5401,5401001,540
2019-06-281,5401,5401,5401,5403001,540
2019-06-271,5301,5301,5301,5301001,530
2019-06-26---1,540-1,540
2019-06-251,5861,5861,5391,5408001,540
2019-06-241,5761,5761,5361,5464001,546
2019-06-21---1,600-1,600
2019-06-201,6001,6001,6001,6004001,600
2019-06-19---1,635-1,635
2019-06-181,5741,6351,5731,6351,0001,635
2019-06-171,5981,6011,5981,6012001,601
2019-06-141,5981,5981,5981,5981001,598
2019-06-13---1,597-1,597
2019-06-121,5971,5971,5971,5978001,597
2019-06-111,5571,5571,5571,5571001,557
2019-06-101,5451,5451,5451,5451001,545
2019-06-071,5521,5521,5451,5452001,545
2019-06-06---1,551-1,551
2019-06-05---1,551-1,551
2019-06-041,5511,5511,5511,5511001,551
2019-06-031,5591,5591,5591,5594001,559
2019-05-31---1,551-1,551
2019-05-301,5851,5851,5501,5515001,551
2019-05-291,5851,5851,5851,5853001,585
2019-05-281,6541,6541,5601,5851,4001,585
2019-05-271,6591,6591,6591,6593001,659
2019-05-241,6071,6071,6001,6003001,600
2019-05-231,6061,6301,6061,6302001,630
2019-05-221,6201,6201,6201,6204001,620
2019-05-21---1,620-1,620
2019-05-20---1,620-1,620
2019-05-171,6201,6201,6201,6201001,620
2019-05-16---1,620-1,620
2019-05-151,6201,6201,6201,6201001,620
2019-05-141,6001,6201,6001,6205001,620
2019-05-131,6091,6091,6031,6033001,603
2019-05-10---1,610-1,610
2019-05-09---1,610-1,610
2019-05-081,6101,6101,6101,6102001,610
2019-05-071,6761,6761,6751,6754001,675
2019-04-261,6311,6771,6311,6779001,677
2019-04-251,6811,6811,6811,6812001,681
2019-04-24---1,609-1,609
2019-04-231,6321,6321,6091,6094001,609
2019-04-22---1,685-1,685
2019-04-191,6851,6851,6851,6851001,685
2019-04-181,6251,6611,6211,6214001,621
2019-04-171,6991,6991,6101,6251,5001,625
2019-04-161,6191,6191,6191,6191,0001,619
2019-04-151,6301,6301,6081,6089001,608
2019-04-12---1,611-1,611
2019-04-111,6501,6501,6111,6113001,611
2019-04-10---1,660-1,660
2019-04-09---1,660-1,660
2019-04-081,6501,6601,6501,6602001,660
2019-04-051,6511,6791,6391,6394001,639
2019-04-041,6601,6701,6551,6553001,655
2019-04-031,6621,6621,6611,6613001,661
2019-04-02---1,680-1,680
2019-04-01---1,680-1,680
2019-03-29---1,680-1,680
2019-03-281,6811,6811,6611,6809001,680
2019-03-271,6781,6901,6761,6811,5001,681
2019-03-261,6691,7101,6611,7102,5001,710
2019-03-251,6711,7511,6611,6619001,661
2019-03-221,7091,7091,6701,6713001,671
2019-03-201,7091,7101,6921,6925001,692
2019-03-191,6611,7001,6611,6761,5001,676
2019-03-181,5851,6721,5851,6721,3001,672
2019-03-151,5771,6001,5771,5858001,585
2019-03-141,5811,6001,5801,6003001,600
2019-03-131,5801,6001,5801,5912,0001,591
2019-03-121,6001,6001,5821,6004,7001,600
2019-03-111,6141,6141,6121,6122001,612
2019-03-081,6401,6401,6201,6201,1001,620
2019-03-071,6521,6521,6501,6511,3001,651
2019-03-061,6751,6751,6491,6494001,649
2019-03-05---1,685-1,685
2019-03-04---1,685-1,685
2019-03-01---1,685-1,685
2019-02-281,6791,6851,6791,6854001,685
2019-02-271,6511,6511,6511,6512001,651
2019-02-26---1,688-1,688
2019-02-251,6891,6891,6491,6881,4001,688
2019-02-22---1,689-1,689
2019-02-211,6421,6891,6421,6891,4001,689
2019-02-201,6501,6501,6501,6501,6001,650
2019-02-191,6611,6611,6311,6358001,635
2019-02-181,6991,6991,6631,6634001,663
2019-02-151,6501,6961,6501,6964001,696
2019-02-141,6651,6651,6621,6626001,662
2019-02-13---1,691-1,691
2019-02-121,6511,6911,6511,6913001,691
2019-02-081,6621,6961,6621,6962001,696
2019-02-071,6601,6601,6601,6603001,660
2019-02-061,7001,7001,7001,7003001,700
2019-02-05---1,700-1,700
2019-02-041,7121,7121,6991,7004001,700
2019-02-01---1,712-1,712
2019-01-311,6631,7121,6631,7123,8001,712
2019-01-301,6631,6631,6631,6631001,663
2019-01-29---1,665-1,665
2019-01-281,7001,7001,6651,6659001,665
2019-01-251,6671,6671,6661,6665001,666
2019-01-241,6671,6671,6671,6671001,667
2019-01-231,6761,6761,6721,6729001,672
2019-01-22---1,700-1,700
2019-01-21---1,700-1,700
2019-01-181,7001,7001,6721,7001,3001,700
2019-01-17---1,700-1,700
2019-01-16---1,700-1,700
2019-01-151,6991,7001,6901,7001,8001,700
2019-01-11---1,676-1,676
2019-01-101,7331,7331,6761,6762001,676
2019-01-091,7401,7401,6991,6993001,699
2019-01-081,7311,8111,7311,7405001,740
2019-01-071,7281,7281,7281,7286001,728
2019-01-04---1,727-1,727

分割・併合履歴 ： [2017-09-27]1株→0.2株