1. HOME >
  2. 株価時系列 >
  3. 2892 >
  4. 2020年

2892 日本食品化工(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9101,9301,8951,9192,8001,919
2020-12-291,9001,9211,8971,9143,8001,914
2020-12-281,8751,9401,8631,88218,1001,882
2020-12-251,8501,8881,8391,87220,7001,872
2020-12-241,8331,8391,8201,8392,4001,839
2020-12-231,9431,9431,7851,82028,4001,820
2020-12-222,0002,0201,9101,91818,7001,918
2020-12-211,9411,9641,8921,9506,5001,950
2020-12-181,8311,9851,8311,96933,3001,969
2020-12-171,8251,8251,8011,8196,3001,819
2020-12-161,7861,8011,7851,7922,1001,792
2020-12-151,8021,8121,7891,8063,4001,806
2020-12-141,7851,8021,7631,7945,8001,794
2020-12-111,7601,7851,7601,7851,4001,785
2020-12-101,7361,7441,7261,7443,9001,744
2020-12-091,7191,7341,7051,7304,7001,730
2020-12-081,7171,7171,7041,7162,3001,716
2020-12-071,8011,8011,7221,72211,3001,722
2020-12-041,8161,8191,8101,8102,1001,810
2020-12-031,8151,8221,8151,8151,8001,815
2020-12-021,8351,8351,8151,8151,7001,815
2020-12-011,8301,8301,8141,8201,0001,820
2020-11-301,8331,8401,8111,8152,8001,815
2020-11-271,8291,8351,8001,8315,8001,831
2020-11-261,8271,8391,8261,8291,1001,829
2020-11-251,8491,8491,8211,8323,6001,832
2020-11-241,8431,8601,8401,8462,2001,846
2020-11-201,8301,8451,8271,8401,4001,840
2020-11-191,8391,8391,8211,8272,6001,827
2020-11-181,8741,8751,8501,8501,4001,850
2020-11-171,8961,8961,8601,8603,5001,860
2020-11-161,8531,8721,8501,8724,4001,872
2020-11-131,8531,8531,8221,8532,7001,853
2020-11-121,8121,8371,8051,8203,3001,820
2020-11-111,8671,9001,7981,80013,9001,800
2020-11-101,9101,9511,8801,8804,9001,880
2020-11-091,9691,9691,9011,9093,8001,909
2020-11-061,9151,9901,9151,9304,0001,930
2020-11-051,8701,9251,8701,9157,6001,915
2020-11-041,9531,9551,8321,83211,6001,832
2020-11-021,9122,0161,8401,94527,9001,945
2020-10-302,1032,1302,0692,10214,2002,102
2020-10-292,0522,0992,0132,0997,4002,099
2020-10-282,0812,1172,0802,0802,9002,080
2020-10-272,1202,1552,0552,0956,3002,095
2020-10-262,2002,2052,1702,1704,1002,170
2020-10-232,1662,1952,1472,1952,7002,195
2020-10-222,2002,2102,1882,1904,9002,190
2020-10-212,1592,2002,1432,1905,2002,190
2020-10-202,1002,1652,0792,1655,5002,165
2020-10-192,0992,1492,0802,1138,2002,113
2020-10-162,1402,1402,0552,0804,9002,080
2020-10-152,1202,1772,1192,1373,3002,137
2020-10-142,1262,2132,1262,15712,8002,157
2020-10-132,0992,2262,0422,22617,7002,226
2020-10-121,9882,0551,9722,05514,2002,055
2020-10-091,9902,0201,9741,9788,9001,978
2020-10-081,9502,0001,9501,9879,1001,987
2020-10-071,9451,9741,9161,9404,8001,940
2020-10-061,9691,9771,9331,9457,7001,945
2020-10-051,9211,9771,9211,9748,8001,974
2020-10-021,9641,9791,8821,93214,6001,932
2020-09-301,9581,9791,9501,9556,3001,955
2020-09-291,9951,9951,9491,9668,7001,966
2020-09-281,9602,0021,9411,9959,8001,995
2020-09-251,8911,9391,8871,9399,8001,939
2020-09-241,8701,9081,8701,8777,4001,877
2020-09-231,8551,8751,8361,87013,3001,870
2020-09-181,8751,8771,8351,85513,2001,855
2020-09-171,8291,8381,8091,8354,8001,835
2020-09-161,8281,8361,8051,8153,1001,815
2020-09-151,7911,8191,7871,8002,1001,800
2020-09-141,8061,8461,7931,7937,5001,793
2020-09-111,8441,8451,8071,8088,4001,808
2020-09-101,8901,8901,8431,8442,3001,844
2020-09-091,8881,8881,8361,8554,9001,855
2020-09-081,8351,9091,8151,90910,8001,909
2020-09-071,8371,8371,8001,8252,4001,825
2020-09-041,8211,8421,7771,8104,9001,810
2020-09-031,8001,8711,7951,8215,4001,821
2020-09-021,8081,8081,7531,7846,2001,784
2020-09-011,8911,8911,7851,80814,4001,808
2020-08-311,9451,9451,8901,91610,9001,916
2020-08-281,9261,9521,8571,86510,4001,865
2020-08-271,9762,0081,9141,92013,5001,920
2020-08-261,9352,0501,9302,02629,4002,026
2020-08-251,7991,8871,7991,85616,7001,856
2020-08-241,7651,7841,7351,78211,0001,782
2020-08-211,7381,7381,7111,7252,0001,725
2020-08-201,7631,7631,6921,7005,3001,700
2020-08-191,7651,8001,7101,76312,5001,763
2020-08-181,6491,7351,6351,7306,5001,730
2020-08-171,5831,6051,5801,6005,5001,600
2020-08-141,5421,5641,5421,5614,1001,561
2020-08-131,5501,5651,5251,5402,8001,540
2020-08-121,5871,5871,5551,5552,8001,555
2020-08-111,5881,5881,5691,5824,1001,582
2020-08-071,5381,5631,5381,5631,0001,563
2020-08-061,5231,5451,5231,5451,4001,545
2020-08-051,5171,5391,5001,5234,3001,523
2020-08-041,5421,5711,5311,53110,7001,531
2020-08-031,5451,5871,5131,52621,3001,526
2020-07-311,5851,6501,5461,56920,8001,569
2020-07-301,5601,5651,5541,5653,0001,565
2020-07-291,5391,5651,5391,5393,3001,539
2020-07-281,5361,5601,5281,5286,6001,528
2020-07-271,5301,5591,5241,5283,9001,528
2020-07-221,5281,5291,5051,5287001,528
2020-07-211,5281,5301,5281,5308001,530
2020-07-201,5321,5321,5011,5061,5001,506
2020-07-171,5001,5311,5001,5312,2001,531
2020-07-161,5171,5171,4821,4914,3001,491
2020-07-151,4981,5301,4981,5173,6001,517
2020-07-141,4671,4691,4671,4694001,469
2020-07-131,4841,4991,4521,4541,8001,454
2020-07-101,4991,4991,4991,4995001,499
2020-07-091,4791,4991,4791,4815001,481
2020-07-081,4991,4991,4711,4831,2001,483
2020-07-071,5151,5151,4991,4991,0001,499
2020-07-061,4991,5291,4991,5152,2001,515
2020-07-031,4801,4801,4801,4801,2001,480
2020-07-021,5001,5001,4801,4801,4001,480
2020-07-011,5141,5141,4811,4992,1001,499
2020-06-301,5281,5381,5061,5063,5001,506
2020-06-291,5301,5371,5001,5205,2001,520
2020-06-261,4551,4851,4301,4855,4001,485
2020-06-251,4441,4441,4171,4278001,427
2020-06-241,4531,4531,4231,4321,3001,432
2020-06-231,4241,4521,4241,4451,0001,445
2020-06-221,4271,4321,4241,4241,8001,424
2020-06-19---1,440-1,440
2020-06-181,4541,4541,4401,4408001,440
2020-06-171,4481,4541,4401,4549001,454
2020-06-161,4241,4501,4201,4482,3001,448
2020-06-151,4541,4551,4251,4252,0001,425
2020-06-121,4131,4171,4111,4151,8001,415
2020-06-111,4601,4601,4341,4349001,434
2020-06-101,4501,4501,4301,4321,2001,432
2020-06-091,4271,4271,4271,4273001,427
2020-06-081,4571,4681,4331,4338001,433
2020-06-051,4161,4271,4161,4272,9001,427
2020-06-041,4201,4241,4201,4231,0001,423
2020-06-031,4351,4371,4151,4151,8001,415
2020-06-021,4561,4561,4321,4329001,432
2020-06-011,4311,4421,4011,4421,8001,442
2020-05-291,3731,4161,3731,4012,3001,401
2020-05-281,3951,3951,3691,3699001,369
2020-05-271,3651,3671,3651,3673001,367
2020-05-261,3701,3751,3671,3677001,367
2020-05-251,3641,3641,3641,3641,3001,364
2020-05-221,3941,3941,3641,3641,6001,364
2020-05-211,3701,3991,3641,3642,4001,364
2020-05-201,3801,3801,3691,3709001,370
2020-05-191,3981,3981,3501,3501,6001,350
2020-05-181,3631,3711,3531,3657001,365
2020-05-151,3731,3801,3631,3631,1001,363
2020-05-141,3901,3901,3631,3638001,363
2020-05-131,3951,3951,3801,3901,0001,390
2020-05-121,3951,3951,3711,3801,2001,380
2020-05-111,3961,3991,3661,3701,8001,370
2020-05-081,4011,4051,3421,3663,3001,366
2020-05-071,4661,4661,3371,40111,0001,401
2020-05-011,5871,5871,4361,46669,7001,466
2020-04-301,2311,2871,2311,2878001,287
2020-04-281,2451,2451,2311,2318001,231
2020-04-271,2981,2981,2321,2452,4001,245
2020-04-241,2021,2081,1941,2084001,208
2020-04-23---1,232-1,232
2020-04-221,2561,2561,2261,2323001,232
2020-04-211,2801,2801,2201,2564001,256
2020-04-201,2491,3001,2201,3006001,300
2020-04-17---1,220-1,220
2020-04-16---1,220-1,220
2020-04-151,2201,2201,2201,2204001,220
2020-04-141,2031,2031,2031,2031001,203
2020-04-131,2341,2341,2331,2333001,233
2020-04-101,1881,2081,1881,2082001,208
2020-04-09---1,165-1,165
2020-04-081,1951,1951,1651,1656001,165
2020-04-071,2091,2141,1851,1851,0001,185
2020-04-061,2111,2111,1511,2061,1001,206
2020-04-031,1811,2101,1511,1514001,151
2020-04-021,1801,1811,1801,1813001,181
2020-04-011,2501,2501,1901,2221,3001,222
2020-03-311,2011,3641,2011,3102,9001,310
2020-03-301,2551,2781,2311,2439001,243
2020-03-271,2251,2971,2251,2562,0001,256
2020-03-261,2611,2701,2611,2705001,270
2020-03-251,3351,3351,2921,3031,7001,303
2020-03-241,2651,3651,2351,3051,4001,305
2020-03-231,1681,2901,1681,2655,0001,265
2020-03-191,1941,1991,1501,1681,3001,168
2020-03-181,1861,1941,1851,1946001,194
2020-03-171,1971,1991,1501,1861,1001,186
2020-03-161,1391,1501,1391,1476001,147
2020-03-131,0701,1391,0001,1395,3001,139
2020-03-121,2591,2591,2301,2302001,230
2020-03-111,2011,2401,2001,2301,4001,230
2020-03-101,1471,2351,0391,2035,9001,203
2020-03-091,3961,4091,1641,17712,2001,177
2020-03-061,3231,4901,3231,39518,0001,395
2020-03-051,3161,3161,2731,2738001,273
2020-03-04---1,244-1,244
2020-03-031,2741,2741,2441,2445001,244
2020-03-021,2271,2741,2201,2741,1001,274
2020-02-281,3271,3271,2181,2182,5001,218
2020-02-271,3381,3381,2701,2971,7001,297
2020-02-261,3681,3981,3681,3984001,398
2020-02-251,4371,4371,3801,3861,8001,386
2020-02-211,4501,4501,4501,4501001,450
2020-02-201,4361,4361,4361,4361001,436
2020-02-19---1,387-1,387
2020-02-181,4401,4401,3831,3875001,387
2020-02-171,3841,3861,3801,3801,4001,380
2020-02-141,3921,3971,3921,3974001,397
2020-02-131,4381,4431,4011,4012,1001,401
2020-02-121,4681,4681,4361,4362001,436
2020-02-101,4431,4431,4381,4385001,438
2020-02-071,4421,4431,4421,4437001,443
2020-02-061,4591,4591,4591,4591,0001,459
2020-02-051,4511,4901,4511,4616001,461
2020-02-041,4501,4501,4501,4501001,450
2020-02-031,4311,4591,4311,4501,2001,450
2020-01-311,4501,4501,4411,4411,2001,441
2020-01-301,5201,5201,4501,4502,7001,450
2020-01-291,5291,5301,4901,4902,3001,490
2020-01-281,4691,4691,4691,4693001,469
2020-01-271,5281,5301,4461,4764,7001,476
2020-01-241,4101,5151,4101,5154,7001,515
2020-01-231,3901,4001,3901,3904,5001,390
2020-01-221,3911,3961,3891,3901,1001,390
2020-01-211,3931,3931,3931,3933001,393
2020-01-201,3901,3901,3901,3903001,390
2020-01-171,3801,3801,3801,3801001,380
2020-01-161,3771,3771,3771,3772001,377
2020-01-151,3851,3901,3851,3904001,390
2020-01-141,3831,3831,3831,3834001,383
2020-01-101,3761,3831,3761,3831,3001,383
2020-01-091,3991,3991,3801,3821,8001,382
2020-01-081,3801,3801,3571,3801,5001,380
2020-01-071,3291,4211,3261,4077,0001,407
2020-01-061,3301,3321,3221,3272,6001,327

分割・併合履歴 ： [2017-09-27]1株→0.2株