1. HOME >
  2. 株価時系列 >
  3. 2892 >
  4. 2021年

2892 日本食品化工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7061,7151,7061,7151,0001,715
2021-12-291,6961,6981,6961,6984001,698
2021-12-281,7121,7121,6761,6932,8001,693
2021-12-271,7001,7121,6961,6961,6001,696
2021-12-241,7061,7061,7001,7001,0001,700
2021-12-231,7111,7111,7001,7051,8001,705
2021-12-221,7111,7111,7051,7054001,705
2021-12-211,7191,7201,7111,7118001,711
2021-12-201,7241,7251,7201,7258001,725
2021-12-171,7351,7351,7241,7243001,724
2021-12-161,7131,7151,7101,7152,2001,715
2021-12-151,7041,7111,7041,7111,1001,711
2021-12-141,7091,7091,7021,7028001,702
2021-12-131,7471,7471,7011,7306,6001,730
2021-12-101,7101,7281,7011,7281,9001,728
2021-12-091,7281,7281,7101,7121,4001,712
2021-12-081,7301,7301,7261,7281,4001,728
2021-12-071,7411,7421,7201,7301,2001,730
2021-12-061,7461,7461,7461,7461001,746
2021-12-031,7141,7141,7101,7106001,710
2021-12-021,7111,7171,7111,7173001,717
2021-12-01---1,712-1,712
2021-11-301,7501,7501,7121,7122,3001,712
2021-11-291,7431,7491,7401,7496001,749
2021-11-261,7551,7551,7481,7489001,748
2021-11-251,7731,7731,7551,7554001,755
2021-11-241,7551,7571,7551,7561,1001,756
2021-11-221,7831,7831,7831,7831001,783
2021-11-191,7831,7831,7831,7832001,783
2021-11-181,7551,7581,7511,7517001,751
2021-11-171,7511,7791,7511,7612,1001,761
2021-11-161,7751,7751,7561,7561,2001,756
2021-11-151,7911,7911,7751,7752001,775
2021-11-12---1,765-1,765
2021-11-111,7701,7841,7631,7655001,765
2021-11-101,7801,7961,7801,7962001,796
2021-11-091,8011,8011,7901,7902001,790
2021-11-081,8001,8001,7901,7908001,790
2021-11-051,7661,7701,7601,7701,0001,770
2021-11-041,7511,7631,7511,7632001,763
2021-11-021,7631,7631,7471,7501,1001,750
2021-11-011,7861,7901,7631,7639001,763
2021-10-291,8001,8001,7601,7801,3001,780
2021-10-281,7621,8231,7551,8232,6001,823
2021-10-271,7731,7731,7521,7558001,755
2021-10-261,7601,7731,7601,7734001,773
2021-10-251,7571,7661,7471,7481,6001,748
2021-10-221,7351,7461,7351,7441,9001,744
2021-10-211,7261,7331,7261,7331,1001,733
2021-10-201,7381,7381,7261,7262001,726
2021-10-191,7261,7301,7241,7306001,730
2021-10-181,7231,7261,7231,7263001,726
2021-10-151,7221,7221,7221,7223001,722
2021-10-14---1,722-1,722
2021-10-13---1,722-1,722
2021-10-121,7241,7241,7221,7223001,722
2021-10-111,7301,7301,7301,7301001,730
2021-10-081,7201,7211,7201,7215001,721
2021-10-071,7351,7371,7171,7377001,737
2021-10-061,7241,7341,7211,7325001,732
2021-10-051,7201,7201,7161,7201,8001,720
2021-10-041,7451,7451,7201,7203,6001,720
2021-10-011,7901,7901,7251,7335,7001,733
2021-09-301,8001,8001,7801,7803001,780
2021-09-291,7801,7801,7801,7803001,780
2021-09-281,7971,8201,7721,8203,0001,820
2021-09-271,8141,8141,7951,7971,4001,797
2021-09-241,7811,8001,7771,7772,4001,777
2021-09-221,7811,7891,7781,7818001,781
2021-09-211,7811,7871,7801,7811,0001,781
2021-09-171,7891,8111,7831,7832,2001,783
2021-09-161,8121,8121,7841,7842,8001,784
2021-09-151,8111,8121,8111,8111,5001,811
2021-09-141,8201,8201,8131,8205001,820
2021-09-131,8121,8311,8121,8314001,831
2021-09-101,8331,8331,8101,8125001,812
2021-09-091,8341,8341,8341,8341001,834
2021-09-081,8161,8341,8121,8344001,834
2021-09-071,8131,8131,8131,8131001,813
2021-09-061,8021,8461,8021,8386001,838
2021-09-031,8131,8141,8061,8065001,806
2021-09-021,8301,8301,8001,8041,1001,804
2021-09-011,8431,8431,8301,8305001,830
2021-08-311,8401,8771,8401,8775001,877
2021-08-301,8411,8821,8001,8803,6001,880
2021-08-271,8221,8221,8221,8223001,822
2021-08-261,8161,8341,8161,8227001,822
2021-08-251,8291,8291,8291,8292001,829
2021-08-241,8281,8281,8281,8281001,828
2021-08-231,8121,8331,8061,8065001,806
2021-08-201,8001,8181,7931,8185001,818
2021-08-191,8111,8281,8111,8253001,825
2021-08-181,8101,8101,8101,8101001,810
2021-08-171,8111,8121,8111,8125001,812
2021-08-161,8171,8251,8091,8259001,825
2021-08-131,8181,8181,8171,8174001,817
2021-08-12---1,792-1,792
2021-08-111,8201,8201,7921,7922,6001,792
2021-08-101,7961,8201,7961,8201,1001,820
2021-08-061,8021,8191,7931,7961,6001,796
2021-08-051,8011,8201,8001,8201,7001,820
2021-08-041,8101,8251,8061,8232,2001,823
2021-08-031,8041,8101,7831,8103,8001,810
2021-08-021,7991,8051,7811,8055,7001,805
2021-07-30---1,770-1,770
2021-07-291,7511,7701,7511,7705001,770
2021-07-281,7731,7731,7531,7705001,770
2021-07-271,7651,7781,7651,7782001,778
2021-07-261,7781,7811,7531,7532,0001,753
2021-07-211,7261,7601,7261,7604,4001,760
2021-07-20---1,766-1,766
2021-07-191,7661,7661,7661,7661001,766
2021-07-16---1,768-1,768
2021-07-15---1,768-1,768
2021-07-141,7721,7721,7681,7685001,768
2021-07-131,7631,7701,7621,7673,8001,767
2021-07-121,7701,7751,7651,7651,9001,765
2021-07-091,7771,7771,7701,7709001,770
2021-07-081,7801,7801,7771,7774001,777
2021-07-071,7661,7811,7661,7689001,768
2021-07-061,7721,7721,7721,7723001,772
2021-07-051,7821,7821,7741,7747001,774
2021-07-021,7821,7821,7821,7823001,782
2021-07-011,7821,7821,7821,7821001,782
2021-06-301,7821,7821,7821,7823001,782
2021-06-291,7821,7821,7801,7802001,780
2021-06-281,7881,7881,7821,7826001,782
2021-06-251,7981,7981,7751,7845001,784
2021-06-241,7711,7711,7711,7713001,771
2021-06-231,7841,7841,7701,7704001,770
2021-06-221,7961,7961,7651,7656001,765
2021-06-211,7571,7621,7511,7561,0001,756
2021-06-181,8001,8001,7951,7965001,796
2021-06-171,7791,8001,7501,8001,9001,800
2021-06-161,7801,8001,7801,7807001,780
2021-06-151,7921,7921,7801,7803001,780
2021-06-141,7791,7941,7791,7811,3001,781
2021-06-111,7731,7791,7681,7799001,779
2021-06-101,7801,7801,7651,7681,8001,768
2021-06-091,7661,7791,7661,7797001,779
2021-06-081,7801,7831,7671,7691,3001,769
2021-06-071,7601,7821,7601,7821,6001,782
2021-06-041,7531,7581,7531,7583001,758
2021-06-031,7511,7551,7511,7534001,753
2021-06-021,7521,7521,7521,7524001,752
2021-06-011,7721,7721,7501,7501,5001,750
2021-05-311,7861,7861,7801,7809001,780
2021-05-281,8161,8161,7801,7822,2001,782
2021-05-271,7901,8031,7831,7837001,783
2021-05-261,7901,7941,7891,7895001,789
2021-05-251,8001,8001,7901,8004001,800
2021-05-241,7931,7991,7931,7996001,799
2021-05-211,8071,8071,7861,7866001,786
2021-05-20---1,792-1,792
2021-05-191,8141,8141,7871,7921,0001,792
2021-05-181,8171,8191,8141,8145001,814
2021-05-171,8141,8151,7881,8145001,814
2021-05-141,8121,8121,7851,7861,5001,786
2021-05-131,8031,8101,7601,8102,7001,810
2021-05-121,8301,8551,8021,8022,0001,802
2021-05-111,8741,8771,8551,8556001,855
2021-05-101,8401,8791,8381,8792,5001,879
2021-05-071,8371,8501,8301,8386001,838
2021-05-061,8901,8901,8251,8357,6001,835
2021-04-301,8501,9211,8501,86011,3001,860
2021-04-281,8491,8491,8311,8471,7001,847
2021-04-271,8381,8471,8321,8439001,843
2021-04-261,8191,8381,8031,8388001,838
2021-04-231,8021,8081,8021,8066001,806
2021-04-221,8301,8331,8071,8071,1001,807
2021-04-211,8201,8201,8001,8112,5001,811
2021-04-201,8251,8531,8251,8311,9001,831
2021-04-191,8551,8901,8351,8351,6001,835
2021-04-161,8271,8541,8271,8542001,854
2021-04-151,8141,8271,8141,8275001,827
2021-04-141,8571,8571,8011,8122,9001,812
2021-04-131,8521,8551,8401,8412,1001,841
2021-04-121,8531,8551,8531,8552001,855
2021-04-091,8551,8641,8551,8554001,855
2021-04-081,8781,8781,8551,8557001,855
2021-04-071,8551,8581,8551,8559001,855
2021-04-061,8761,8761,8551,8552,1001,855
2021-04-051,8901,9161,8751,8751,5001,875
2021-04-021,8881,9291,8631,8933,8001,893
2021-04-011,8871,8871,8561,8861,8001,886
2021-03-311,8881,8881,8501,8502,7001,850
2021-03-301,8691,8831,8521,8773,0001,877
2021-03-291,9641,9701,9601,9602,7001,960
2021-03-261,9381,9461,9371,9421,4001,942
2021-03-251,9081,9381,9081,9383001,938
2021-03-241,9631,9631,8901,9076,6001,907
2021-03-231,9631,9761,9511,9515,0001,951
2021-03-221,9501,9721,9481,9637,5001,963
2021-03-192,0182,0191,9761,99917,4001,999
2021-03-182,0202,0292,0162,0198002,019
2021-03-172,0202,0392,0132,0146002,014
2021-03-162,0502,0502,0092,0201,3002,020
2021-03-152,0122,0452,0092,0091,4002,009
2021-03-122,0052,0122,0052,0125002,012
2021-03-112,0202,0202,0022,0024002,002
2021-03-101,9972,0201,9972,0206002,020
2021-03-091,9992,0001,9961,9961,3001,996
2021-03-082,0232,0231,9881,9917001,991
2021-03-052,0272,0271,9811,9961,4001,996
2021-03-042,0502,0502,0102,0101,0002,010
2021-03-031,9712,0601,9712,0454,3002,045
2021-03-021,9861,9941,9631,9708001,970
2021-03-011,9991,9991,9461,9772,1001,977
2021-02-262,0052,0092,0002,0031,9002,003
2021-02-252,0212,0212,0032,0212,0002,021
2021-02-242,0212,0212,0002,0001,8002,000
2021-02-222,0292,0292,0012,0011,1002,001
2021-02-192,0472,0472,0002,0022,3002,002
2021-02-182,0202,0702,0102,02721,3002,027
2021-02-171,9841,9851,9701,9701,1001,970
2021-02-161,9991,9991,9751,9901,3001,990
2021-02-151,9781,9901,9751,9901,7001,990
2021-02-121,9851,9951,9781,9781,8001,978
2021-02-101,9801,9881,9801,9851,0001,985
2021-02-092,0092,0091,9801,9883,5001,988
2021-02-081,9902,0001,9801,9993,1001,999
2021-02-052,0002,0081,9841,9841,1001,984
2021-02-041,9862,0001,9852,0001,5002,000
2021-02-031,9802,0021,9711,9842,4001,984
2021-02-021,9962,0001,9561,9825,4001,982
2021-02-012,0492,0491,9201,99610,4001,996
2021-01-291,9902,0191,9712,01614,2002,016
2021-01-281,9621,9781,9401,9665,2001,966
2021-01-271,9841,9841,9501,9628001,962
2021-01-261,9381,9811,9381,9442,1001,944
2021-01-251,9452,0001,9351,93510,1001,935
2021-01-221,9521,9551,9371,9502,3001,950
2021-01-211,9601,9601,9431,9432,1001,943
2021-01-201,9251,9601,9251,9491,0001,949
2021-01-191,9201,9301,9021,9231,4001,923
2021-01-181,9301,9301,9111,9221,6001,922
2021-01-151,9691,9691,9401,9412,9001,941
2021-01-141,9601,9691,9601,9691,0001,969
2021-01-131,9601,9651,9551,9651,1001,965
2021-01-121,9901,9901,9511,9653,0001,965
2021-01-081,9871,9881,9671,9701,7001,970
2021-01-071,9981,9981,9411,9652,7001,965
2021-01-061,9382,0001,9351,9906,6001,990
2021-01-051,9211,9291,9061,9292,1001,929
2021-01-041,9201,9211,8921,9044,4001,904

分割・併合履歴 ： [2017-09-27]1株→0.2株