2892 日本食品化工(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,660	2,684	2,648	2,663	33,600	2,663
2022-12-29	2,650	2,665	2,631	2,660	25,400	2,660
2022-12-28	2,635	2,650	2,630	2,650	16,900	2,650
2022-12-27	2,640	2,650	2,626	2,635	33,400	2,635
2022-12-26	2,660	2,668	2,645	2,650	22,100	2,650
2022-12-23	2,603	2,640	2,603	2,635	25,200	2,635
2022-12-22	2,597	2,638	2,595	2,620	22,200	2,620
2022-12-21	2,583	2,620	2,583	2,605	22,800	2,605
2022-12-20	2,622	2,635	2,526	2,583	49,100	2,583
2022-12-19	2,620	2,628	2,615	2,622	14,800	2,622
2022-12-16	2,646	2,646	2,621	2,629	23,500	2,629
2022-12-15	2,620	2,653	2,619	2,642	22,000	2,642
2022-12-14	2,626	2,639	2,614	2,620	15,900	2,620
2022-12-13	2,618	2,655	2,615	2,615	26,100	2,615
2022-12-12	2,625	2,658	2,611	2,617	27,400	2,617
2022-12-09	2,626	2,648	2,615	2,619	21,600	2,619
2022-12-08	2,630	2,650	2,623	2,623	20,800	2,623
2022-12-07	2,591	2,623	2,591	2,620	24,700	2,620
2022-12-06	2,551	2,615	2,551	2,580	24,100	2,580
2022-12-05	2,545	2,566	2,545	2,555	8,300	2,555
2022-12-02	2,560	2,560	2,530	2,545	21,600	2,545
2022-12-01	2,578	2,578	2,556	2,564	11,500	2,564
2022-11-30	2,550	2,568	2,543	2,557	13,600	2,557
2022-11-29	2,548	2,568	2,522	2,549	15,200	2,549
2022-11-28	2,583	2,583	2,505	2,548	32,500	2,548
2022-11-25	2,579	2,592	2,561	2,572	42,300	2,572
2022-11-24	2,550	2,586	2,536	2,570	40,000	2,570
2022-11-22	2,467	2,527	2,467	2,505	29,500	2,505
2022-11-21	2,441	2,474	2,420	2,456	36,200	2,456
2022-11-18	2,387	2,426	2,387	2,402	33,300	2,402
2022-11-17	2,390	2,419	2,384	2,385	25,800	2,385
2022-11-16	2,394	2,394	2,368	2,389	15,700	2,389
2022-11-15	2,390	2,409	2,387	2,394	10,200	2,394
2022-11-14	2,435	2,435	2,384	2,390	21,000	2,390
2022-11-11	2,404	2,431	2,380	2,385	35,600	2,385
2022-11-10	2,336	2,367	2,334	2,354	17,000	2,354
2022-11-09	2,360	2,387	2,333	2,333	23,100	2,333
2022-11-08	2,340	2,345	2,315	2,332	23,000	2,332
2022-11-07	2,401	2,418	2,310	2,350	57,600	2,350
2022-11-04	2,435	2,460	2,371	2,388	128,700	2,388
2022-11-02	2,601	2,738	2,591	2,637	231,200	2,637
2022-11-01	2,238	2,238	2,238	2,238	5,200	2,238
2022-10-31	1,819	1,838	1,771	1,838	2,600	1,838
2022-10-28	1,812	1,814	1,795	1,805	800	1,805
2022-10-27	1,800	1,811	1,785	1,802	1,400	1,802
2022-10-26	1,797	1,813	1,764	1,810	6,200	1,810
2022-10-25	1,788	1,788	1,787	1,788	300	1,788
2022-10-24	1,760	1,788	1,760	1,788	2,400	1,788
2022-10-21	1,760	1,760	1,741	1,759	300	1,759
2022-10-20	1,741	1,761	1,741	1,761	400	1,761
2022-10-19	1,755	1,755	1,750	1,750	300	1,750
2022-10-18	1,755	1,761	1,755	1,761	700	1,761
2022-10-17	1,757	1,761	1,757	1,760	1,400	1,760
2022-10-14	1,760	1,761	1,747	1,760	1,500	1,760
2022-10-13	1,730	1,746	1,723	1,746	400	1,746
2022-10-12	-	-	-	1,731	-	1,731
2022-10-11	1,737	1,737	1,731	1,731	300	1,731
2022-10-07	1,750	1,750	1,748	1,748	200	1,748
2022-10-06	1,742	1,755	1,731	1,753	700	1,753
2022-10-05	1,747	1,764	1,747	1,758	400	1,758
2022-10-04	1,752	1,752	1,725	1,745	600	1,745
2022-10-03	1,725	1,748	1,725	1,748	200	1,748
2022-09-30	1,721	1,722	1,712	1,712	400	1,712
2022-09-29	1,717	1,748	1,715	1,748	400	1,748
2022-09-28	1,743	1,743	1,707	1,717	1,100	1,717
2022-09-27	1,750	1,750	1,731	1,743	1,500	1,743
2022-09-26	1,750	1,750	1,741	1,741	900	1,741
2022-09-22	1,749	1,760	1,741	1,752	1,400	1,752
2022-09-21	1,747	1,747	1,747	1,747	800	1,747
2022-09-20	1,743	1,750	1,740	1,740	1,600	1,740
2022-09-16	1,745	1,748	1,744	1,748	1,200	1,748
2022-09-15	1,739	1,756	1,730	1,744	2,400	1,744
2022-09-14	1,739	1,739	1,735	1,735	500	1,735
2022-09-13	1,739	1,739	1,739	1,739	500	1,739
2022-09-12	1,734	1,739	1,734	1,739	700	1,739
2022-09-09	1,729	1,739	1,729	1,739	600	1,739
2022-09-08	1,738	1,738	1,727	1,729	800	1,729
2022-09-07	1,736	1,736	1,725	1,725	900	1,725
2022-09-06	1,731	1,736	1,726	1,736	1,000	1,736
2022-09-05	1,725	1,728	1,725	1,727	300	1,727
2022-09-02	1,747	1,747	1,736	1,736	600	1,736
2022-09-01	1,758	1,759	1,758	1,759	200	1,759
2022-08-31	1,754	1,754	1,753	1,754	400	1,754
2022-08-30	1,765	1,778	1,760	1,760	1,500	1,760
2022-08-29	1,755	1,760	1,755	1,760	600	1,760
2022-08-26	1,770	1,774	1,753	1,760	600	1,760
2022-08-25	1,769	1,773	1,759	1,766	800	1,766
2022-08-24	1,746	1,747	1,746	1,747	400	1,747
2022-08-23	1,740	1,750	1,736	1,736	1,200	1,736
2022-08-22	1,735	1,759	1,735	1,741	800	1,741
2022-08-19	1,732	1,750	1,732	1,732	1,800	1,732
2022-08-18	1,730	1,730	1,730	1,730	300	1,730
2022-08-17	1,750	1,751	1,723	1,731	800	1,731
2022-08-16	1,744	1,768	1,728	1,731	1,500	1,731
2022-08-15	1,730	1,744	1,730	1,744	400	1,744
2022-08-12	1,733	1,746	1,710	1,731	2,000	1,731
2022-08-10	1,730	1,750	1,730	1,750	400	1,750
2022-08-09	1,761	1,761	1,715	1,733	2,800	1,733
2022-08-08	1,748	1,767	1,748	1,750	600	1,750
2022-08-05	-	-	-	1,752	-	1,752
2022-08-04	1,756	1,756	1,752	1,752	400	1,752
2022-08-03	1,774	1,774	1,753	1,756	500	1,756
2022-08-02	1,783	1,785	1,732	1,774	2,500	1,774
2022-08-01	1,721	1,795	1,720	1,795	11,800	1,795
2022-07-29	1,700	1,713	1,700	1,711	1,600	1,711
2022-07-28	1,704	1,705	1,700	1,700	1,400	1,700
2022-07-27	1,692	1,692	1,690	1,690	200	1,690
2022-07-26	1,711	1,715	1,675	1,696	8,400	1,696
2022-07-25	1,728	1,728	1,697	1,697	4,800	1,697
2022-07-22	1,701	1,710	1,697	1,710	3,000	1,710
2022-07-21	1,706	1,706	1,700	1,700	3,700	1,700
2022-07-20	1,724	1,739	1,706	1,706	2,100	1,706
2022-07-19	1,700	1,742	1,698	1,742	1,700	1,742
2022-07-15	1,712	1,714	1,700	1,700	1,500	1,700
2022-07-14	1,710	1,713	1,710	1,710	500	1,710
2022-07-13	-	-	-	1,714	-	1,714
2022-07-12	1,710	1,714	1,710	1,714	600	1,714
2022-07-11	1,715	1,715	1,710	1,710	1,600	1,710
2022-07-08	1,716	1,716	1,715	1,715	200	1,715
2022-07-07	1,701	1,701	1,700	1,700	800	1,700
2022-07-06	1,701	1,701	1,701	1,701	100	1,701
2022-07-05	1,732	1,738	1,700	1,702	3,800	1,702
2022-07-04	1,733	1,733	1,715	1,715	300	1,715
2022-07-01	1,713	1,713	1,708	1,708	300	1,708
2022-06-30	1,715	1,715	1,712	1,715	300	1,715
2022-06-29	1,703	1,711	1,703	1,707	400	1,707
2022-06-28	1,714	1,738	1,713	1,738	900	1,738
2022-06-27	1,759	1,759	1,697	1,699	4,300	1,699
2022-06-24	1,719	1,719	1,719	1,719	100	1,719
2022-06-23	1,715	1,725	1,706	1,706	700	1,706
2022-06-22	1,725	1,725	1,718	1,718	800	1,718
2022-06-21	-	-	-	1,707	-	1,707
2022-06-20	-	-	-	1,707	-	1,707
2022-06-17	1,706	1,713	1,706	1,707	1,200	1,707
2022-06-16	-	-	-	1,741	-	1,741
2022-06-15	1,745	1,745	1,741	1,741	400	1,741
2022-06-14	-	-	-	1,767	-	1,767
2022-06-13	1,782	1,782	1,760	1,767	1,200	1,767
2022-06-10	1,785	1,785	1,750	1,750	1,100	1,750
2022-06-09	1,756	1,784	1,756	1,784	400	1,784
2022-06-08	1,729	1,800	1,729	1,756	3,700	1,756
2022-06-07	-	-	-	1,726	-	1,726
2022-06-06	1,709	1,726	1,709	1,726	300	1,726
2022-06-03	1,703	1,708	1,703	1,708	200	1,708
2022-06-02	1,728	1,730	1,726	1,726	500	1,726
2022-06-01	1,726	1,726	1,726	1,726	100	1,726
2022-05-31	1,700	1,700	1,700	1,700	1,300	1,700
2022-05-30	1,715	1,715	1,710	1,712	1,200	1,712
2022-05-27	1,722	1,722	1,704	1,715	500	1,715
2022-05-26	1,724	1,724	1,715	1,715	500	1,715
2022-05-25	1,726	1,727	1,725	1,725	500	1,725
2022-05-24	1,701	1,714	1,700	1,714	600	1,714
2022-05-23	-	-	-	1,705	-	1,705
2022-05-20	1,715	1,720	1,700	1,705	1,900	1,705
2022-05-19	1,715	1,715	1,714	1,714	500	1,714
2022-05-18	1,729	1,735	1,715	1,715	500	1,715
2022-05-17	1,730	1,730	1,729	1,729	200	1,729
2022-05-16	1,726	1,742	1,726	1,730	800	1,730
2022-05-13	1,737	1,737	1,715	1,724	900	1,724
2022-05-12	1,764	1,764	1,741	1,741	1,100	1,741
2022-05-11	-	-	-	1,765	-	1,765
2022-05-10	1,762	1,765	1,760	1,765	500	1,765
2022-05-09	1,763	1,769	1,763	1,769	300	1,769
2022-05-06	1,775	1,775	1,763	1,763	600	1,763
2022-05-02	1,807	1,807	1,769	1,769	1,400	1,769
2022-04-28	1,815	1,820	1,801	1,820	900	1,820
2022-04-27	1,815	1,815	1,815	1,815	200	1,815
2022-04-26	1,815	1,815	1,815	1,815	900	1,815
2022-04-25	1,854	1,854	1,811	1,811	500	1,811
2022-04-22	1,805	1,822	1,805	1,820	500	1,820
2022-04-21	1,837	1,837	1,815	1,815	300	1,815
2022-04-20	1,813	1,823	1,806	1,821	3,000	1,821
2022-04-19	1,850	1,865	1,800	1,825	4,500	1,825
2022-04-18	1,850	1,858	1,835	1,844	1,900	1,844
2022-04-15	1,810	1,835	1,802	1,834	1,300	1,834
2022-04-14	1,803	1,824	1,803	1,824	300	1,824
2022-04-13	1,762	1,835	1,762	1,817	3,600	1,817
2022-04-12	1,751	1,751	1,741	1,741	400	1,741
2022-04-11	1,747	1,747	1,746	1,746	400	1,746
2022-04-08	-	-	-	1,749	-	1,749
2022-04-07	1,750	1,760	1,749	1,749	900	1,749
2022-04-06	1,754	1,755	1,754	1,754	4,600	1,754
2022-04-05	1,764	1,766	1,753	1,766	600	1,766
2022-04-04	1,764	1,769	1,760	1,769	500	1,769
2022-04-01	1,765	1,765	1,763	1,764	400	1,764
2022-03-31	1,761	1,761	1,761	1,761	600	1,761
2022-03-30	1,760	1,780	1,760	1,770	1,700	1,770
2022-03-29	1,870	1,880	1,814	1,814	8,200	1,814
2022-03-28	1,860	1,890	1,857	1,870	2,600	1,870
2022-03-25	1,858	1,859	1,841	1,857	1,100	1,857
2022-03-24	1,860	1,860	1,801	1,839	1,900	1,839
2022-03-23	1,865	1,865	1,850	1,860	1,000	1,860
2022-03-22	1,850	1,861	1,850	1,853	700	1,853
2022-03-18	1,830	1,845	1,830	1,845	500	1,845
2022-03-17	1,837	1,849	1,837	1,849	600	1,849
2022-03-16	1,810	1,813	1,810	1,811	400	1,811
2022-03-15	1,830	1,830	1,816	1,830	600	1,830
2022-03-14	1,793	1,875	1,793	1,819	4,200	1,819
2022-03-11	1,800	1,800	1,800	1,800	1,400	1,800
2022-03-10	1,800	1,800	1,795	1,795	600	1,795
2022-03-09	1,799	1,799	1,799	1,799	100	1,799
2022-03-08	1,750	1,820	1,750	1,810	1,200	1,810
2022-03-07	1,807	1,820	1,750	1,750	3,500	1,750
2022-03-04	1,839	1,839	1,802	1,820	1,800	1,820
2022-03-03	1,839	1,839	1,821	1,837	500	1,837
2022-03-02	1,824	1,830	1,817	1,826	1,400	1,826
2022-03-01	1,798	1,825	1,798	1,824	1,500	1,824
2022-02-28	1,802	1,807	1,794	1,806	3,300	1,806
2022-02-25	1,800	1,803	1,799	1,799	900	1,799
2022-02-24	1,800	1,801	1,799	1,800	1,400	1,800
2022-02-22	1,785	1,794	1,785	1,794	300	1,794
2022-02-21	1,800	1,800	1,781	1,785	1,600	1,785
2022-02-18	1,788	1,797	1,779	1,779	900	1,779
2022-02-17	1,828	1,828	1,780	1,791	3,300	1,791
2022-02-16	1,805	1,805	1,780	1,793	3,200	1,793
2022-02-15	1,807	1,815	1,800	1,800	900	1,800
2022-02-14	1,800	1,808	1,795	1,807	1,000	1,807
2022-02-10	1,813	1,820	1,800	1,800	800	1,800
2022-02-09	1,813	1,813	1,809	1,810	1,000	1,810
2022-02-08	1,807	1,807	1,783	1,791	1,200	1,791
2022-02-07	1,815	1,815	1,795	1,795	1,100	1,795
2022-02-04	1,818	1,820	1,815	1,815	500	1,815
2022-02-03	1,794	1,837	1,794	1,825	2,500	1,825
2022-02-02	1,790	1,800	1,763	1,793	2,800	1,793
2022-02-01	1,748	1,790	1,744	1,790	15,000	1,790
2022-01-31	1,684	1,729	1,684	1,728	4,700	1,728
2022-01-28	1,680	1,680	1,650	1,660	900	1,660
2022-01-27	1,664	1,680	1,640	1,680	2,700	1,680
2022-01-26	1,692	1,693	1,660	1,665	1,800	1,665
2022-01-25	1,718	1,718	1,679	1,679	3,700	1,679
2022-01-24	1,688	1,700	1,676	1,700	1,000	1,700
2022-01-21	1,700	1,710	1,686	1,710	1,300	1,710
2022-01-20	1,690	1,710	1,690	1,710	1,000	1,710
2022-01-19	1,711	1,711	1,651	1,690	3,000	1,690
2022-01-18	1,718	1,718	1,718	1,718	2,100	1,718
2022-01-17	1,720	1,724	1,719	1,719	2,800	1,719
2022-01-14	1,717	1,723	1,705	1,723	500	1,723
2022-01-13	1,717	1,717	1,703	1,703	200	1,703
2022-01-12	1,705	1,705	1,702	1,703	700	1,703
2022-01-11	1,705	1,716	1,695	1,702	2,100	1,702
2022-01-07	1,705	1,705	1,705	1,705	200	1,705
2022-01-06	1,704	1,705	1,704	1,705	400	1,705
2022-01-05	1,707	1,707	1,705	1,705	400	1,705
2022-01-04	1,715	1,715	1,703	1,708	900	1,708

分割・併合履歴： [2017-09-27]1株→0.2株