日本食品化工(2892)の株価時系列情報
日本食品化工(2892)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/05 | 4,005 | 4,050 | 4,005 | 4,030 | 5,300 |
| 2026/06/04 | 4,030 | 4,030 | 3,970 | 4,005 | 7,600 |
| 2026/06/03 | 3,960 | 4,010 | 3,930 | 3,995 | 6,100 |
| 2026/06/02 | 4,000 | 4,005 | 3,960 | 3,960 | 3,300 |
| 2026/06/01 | 4,035 | 4,035 | 3,975 | 3,975 | 2,900 |
| 2026/05/29 | 4,010 | 4,035 | 3,955 | 4,035 | 7,400 |
| 2026/05/28 | 4,015 | 4,030 | 3,995 | 4,005 | 3,400 |
| 2026/05/27 | 3,915 | 4,050 | 3,915 | 4,015 | 11,900 |
| 2026/05/26 | 3,935 | 3,940 | 3,850 | 3,915 | 8,100 |
| 2026/05/25 | 4,000 | 4,000 | 3,925 | 3,930 | 4,600 |
| 2026/05/22 | 4,000 | 4,000 | 3,950 | 3,980 | 4,200 |
| 2026/05/21 | 3,915 | 3,985 | 3,915 | 3,985 | 2,300 |
| 2026/05/20 | 3,990 | 3,990 | 3,895 | 3,905 | 8,800 |
| 2026/05/19 | 3,990 | 4,005 | 3,965 | 3,990 | 4,200 |
| 2026/05/18 | 3,995 | 4,020 | 3,975 | 3,990 | 6,000 |
| 2026/05/15 | 4,020 | 4,020 | 3,990 | 4,010 | 4,200 |
| 2026/05/14 | 3,935 | 4,025 | 3,935 | 3,950 | 3,800 |
| 2026/05/13 | 3,985 | 4,025 | 3,980 | 3,985 | 4,200 |
| 2026/05/12 | 3,900 | 3,990 | 3,900 | 3,985 | 6,300 |
| 2026/05/11 | 3,980 | 3,980 | 3,900 | 3,955 | 3,300 |
| 2026/05/08 | 3,925 | 3,960 | 3,905 | 3,940 | 7,900 |
| 2026/05/07 | 3,820 | 3,935 | 3,815 | 3,915 | 8,800 |
| 2026/05/01 | 3,815 | 3,835 | 3,780 | 3,815 | 6,200 |
| 2026/04/30 | 3,920 | 4,100 | 3,830 | 3,845 | 39,100 |
| 2026/04/28 | 3,925 | 3,965 | 3,905 | 3,965 | 4,700 |
| 2026/04/27 | 3,900 | 3,940 | 3,890 | 3,910 | 5,700 |
| 2026/04/24 | 3,855 | 3,895 | 3,845 | 3,890 | 4,100 |
| 2026/04/23 | 3,860 | 3,885 | 3,850 | 3,855 | 3,000 |
| 2026/04/22 | 3,910 | 3,915 | 3,855 | 3,855 | 3,900 |
| 2026/04/21 | 3,895 | 3,930 | 3,885 | 3,915 | 3,700 |
| 2026/04/20 | 3,890 | 3,900 | 3,880 | 3,895 | 1,600 |
| 2026/04/17 | 3,885 | 3,905 | 3,865 | 3,885 | 4,100 |
| 2026/04/16 | 3,915 | 3,970 | 3,880 | 3,880 | 5,800 |
| 2026/04/15 | 3,905 | 3,980 | 3,905 | 3,915 | 7,200 |
| 2026/04/14 | 3,860 | 3,905 | 3,790 | 3,895 | 6,800 |
| 2026/04/13 | 3,845 | 3,900 | 3,845 | 3,855 | 3,300 |
| 2026/04/10 | 3,915 | 3,920 | 3,800 | 3,810 | 7,400 |
| 2026/04/09 | 3,920 | 3,940 | 3,895 | 3,935 | 8,000 |
| 2026/04/08 | 3,820 | 3,940 | 3,820 | 3,920 | 15,600 |
| 2026/04/07 | 3,885 | 3,895 | 3,670 | 3,775 | 26,500 |
| 2026/04/06 | 3,860 | 3,875 | 3,815 | 3,815 | 2,200 |
| 2026/04/03 | 3,800 | 3,880 | 3,800 | 3,865 | 7,200 |
| 2026/03/27 | 3,740 | 3,815 | 3,740 | 3,785 | 5,200 |
| 2026/03/26 | 3,860 | 3,860 | 3,755 | 3,770 | 5,200 |
| 2026/03/25 | 3,755 | 3,840 | 3,755 | 3,820 | 4,600 |
| 2026/03/24 | 3,680 | 3,735 | 3,680 | 3,735 | 6,200 |
| 2026/03/23 | 3,730 | 3,730 | 3,580 | 3,630 | 19,200 |
| 2026/03/19 | 3,815 | 3,860 | 3,730 | 3,735 | 8,200 |
| 2026/03/18 | 3,830 | 3,870 | 3,805 | 3,860 | 4,600 |
| 2026/03/17 | 3,790 | 3,805 | 3,765 | 3,805 | 2,200 |
| 2026/03/16 | 3,780 | 3,800 | 3,750 | 3,750 | 5,400 |
| 2026/03/13 | 3,790 | 3,810 | 3,765 | 3,780 | 4,400 |
| 2026/03/12 | 3,825 | 3,825 | 3,780 | 3,790 | 3,500 |
| 2026/03/11 | 3,840 | 3,900 | 3,835 | 3,835 | 4,800 |
| 2026/03/10 | 3,790 | 3,825 | 3,770 | 3,800 | 4,300 |
| 2026/03/09 | 3,780 | 3,780 | 3,695 | 3,720 | 8,800 |
| 2026/03/06 | 3,860 | 3,860 | 3,810 | 3,840 | 3,900 |
| 2026/03/05 | 3,870 | 3,900 | 3,800 | 3,835 | 7,900 |
| 2026/03/04 | 3,800 | 3,870 | 3,665 | 3,745 | 28,200 |
| 2026/03/03 | 3,935 | 3,935 | 3,865 | 3,865 | 8,900 |
| 2026/03/02 | 3,960 | 3,960 | 3,910 | 3,950 | 3,700 |
| 2026/02/27 | 3,995 | 4,045 | 3,975 | 3,980 | 7,900 |
| 2026/02/26 | 3,960 | 4,040 | 3,930 | 3,960 | 11,900 |
| 2026/02/25 | 4,005 | 4,005 | 3,850 | 3,960 | 20,600 |
| 2026/02/24 | 4,015 | 4,035 | 3,900 | 4,005 | 7,600 |
| 2026/02/20 | 3,995 | 3,995 | 3,910 | 3,945 | 5,600 |
| 2026/02/19 | 3,985 | 4,050 | 3,975 | 3,995 | 6,000 |
| 2026/02/18 | 3,975 | 4,015 | 3,950 | 3,975 | 8,200 |
| 2026/02/17 | 3,895 | 3,975 | 3,880 | 3,975 | 8,600 |
| 2026/02/16 | 3,850 | 3,925 | 3,850 | 3,895 | 7,800 |
| 2026/02/13 | 3,910 | 3,910 | 3,825 | 3,845 | 7,200 |
| 2026/02/12 | 3,890 | 3,900 | 3,865 | 3,900 | 5,800 |
| 2026/02/10 | 3,840 | 3,890 | 3,840 | 3,870 | 6,100 |
| 2026/02/09 | 3,870 | 3,870 | 3,800 | 3,825 | 9,500 |
| 2026/02/06 | 3,825 | 3,855 | 3,740 | 3,810 | 16,300 |
| 2026/02/05 | 3,850 | 3,905 | 3,845 | 3,885 | 8,000 |
| 2026/02/04 | 3,840 | 3,900 | 3,840 | 3,900 | 4,000 |
| 2026/02/03 | 3,770 | 3,895 | 3,765 | 3,820 | 18,500 |
| 2026/02/02 | 3,810 | 3,860 | 3,650 | 3,700 | 32,800 |
| 2026/01/30 | 4,020 | 4,075 | 3,665 | 3,810 | 44,200 |
| 2026/01/29 | 4,085 | 4,135 | 3,955 | 4,015 | 14,500 |
| 2026/01/28 | 4,100 | 4,100 | 4,035 | 4,085 | 10,600 |
| 2026/01/27 | 4,145 | 4,145 | 4,095 | 4,105 | 4,100 |
| 2026/01/26 | 4,165 | 4,170 | 4,085 | 4,170 | 4,700 |
| 2026/01/23 | 4,210 | 4,240 | 4,150 | 4,165 | 6,900 |
| 2026/01/22 | 4,235 | 4,250 | 4,205 | 4,215 | 5,400 |
| 2026/01/21 | 4,160 | 4,220 | 4,140 | 4,220 | 3,600 |
| 2026/01/20 | 4,150 | 4,200 | 4,150 | 4,185 | 5,900 |
| 2026/01/19 | 4,135 | 4,145 | 4,120 | 4,145 | 3,500 |
| 2026/01/16 | 4,095 | 4,125 | 4,055 | 4,125 | 3,600 |
| 2026/01/15 | 4,110 | 4,115 | 4,070 | 4,095 | 7,700 |
| 2026/01/14 | 4,085 | 4,160 | 4,085 | 4,110 | 5,500 |
| 2026/01/13 | 4,110 | 4,110 | 4,020 | 4,050 | 9,000 |
| 2026/01/09 | 4,125 | 4,125 | 4,075 | 4,110 | 3,300 |
| 2026/01/08 | 4,105 | 4,125 | 4,095 | 4,125 | 3,000 |
| 2026/01/07 | 4,090 | 4,105 | 4,065 | 4,105 | 4,100 |
| 2026/01/06 | 4,065 | 4,135 | 4,055 | 4,060 | 4,200 |
| 2026/01/05 | 4,070 | 4,200 | 4,050 | 4,060 | 12,300 |
| 2025/12/30 | 4,105 | 4,105 | 4,030 | 4,040 | 9,100 |
| 2025/12/29 | 4,110 | 4,125 | 4,075 | 4,090 | 6,200 |
| 2025/12/26 | 4,065 | 4,200 | 4,065 | 4,110 | 11,000 |
| 2025/12/25 | 4,210 | 4,210 | 4,060 | 4,065 | 13,500 |
| 2025/12/24 | 4,200 | 4,210 | 4,120 | 4,210 | 15,800 |
| 2025/12/23 | 4,000 | 4,200 | 4,000 | 4,200 | 18,100 |
| 2025/12/22 | 4,015 | 4,060 | 3,950 | 3,995 | 11,300 |
| 2025/12/19 | 3,855 | 4,015 | 3,855 | 3,985 | 27,800 |
| 2025/12/18 | 3,795 | 3,970 | 3,795 | 3,855 | 15,300 |
| 2025/12/17 | 3,745 | 3,805 | 3,740 | 3,805 | 8,100 |
| 2025/12/16 | 3,725 | 3,750 | 3,660 | 3,725 | 5,400 |
| 2025/12/15 | 3,615 | 3,720 | 3,600 | 3,720 | 11,800 |
| 2025/12/12 | 3,595 | 3,620 | 3,570 | 3,620 | 6,200 |
| 2025/12/11 | 3,580 | 3,610 | 3,565 | 3,565 | 3,800 |
| 2025/12/10 | 3,615 | 3,620 | 3,565 | 3,580 | 7,000 |
| 2025/12/09 | 3,590 | 3,615 | 3,590 | 3,615 | 2,600 |
| 2025/12/08 | 3,600 | 3,610 | 3,580 | 3,590 | 4,100 |
| 2025/12/05 | 3,600 | 3,610 | 3,600 | 3,605 | 1,800 |
| 2025/12/04 | 3,620 | 3,620 | 3,585 | 3,600 | 3,200 |
| 2025/12/03 | 3,575 | 3,585 | 3,555 | 3,565 | 5,500 |
| 2025/12/02 | 3,605 | 3,615 | 3,570 | 3,575 | 5,700 |
| 2025/12/01 | 3,580 | 3,615 | 3,570 | 3,570 | 6,600 |
| 2025/11/28 | 3,550 | 3,615 | 3,550 | 3,605 | 5,800 |
| 2025/11/27 | 3,560 | 3,585 | 3,560 | 3,585 | 1,500 |
| 2025/11/26 | 3,545 | 3,580 | 3,510 | 3,555 | 8,100 |
| 2025/11/25 | 3,545 | 3,580 | 3,545 | 3,565 | 3,500 |
| 2025/11/21 | 3,495 | 3,560 | 3,495 | 3,545 | 3,600 |
| 2025/11/20 | 3,500 | 3,545 | 3,490 | 3,510 | 7,900 |
| 2025/11/19 | 3,510 | 3,510 | 3,490 | 3,500 | 2,700 |
| 2025/11/18 | 3,570 | 3,570 | 3,500 | 3,510 | 9,300 |
| 2025/11/17 | 3,520 | 3,580 | 3,510 | 3,570 | 6,200 |
| 2025/11/14 | 3,555 | 3,580 | 3,530 | 3,535 | 6,900 |
| 2025/11/13 | 3,575 | 3,575 | 3,545 | 3,545 | 2,900 |
| 2025/11/12 | 3,505 | 3,575 | 3,500 | 3,575 | 7,000 |
| 2025/11/11 | 3,585 | 3,585 | 3,475 | 3,505 | 19,600 |
| 2025/11/10 | 3,580 | 3,610 | 3,580 | 3,585 | 5,000 |
| 2025/11/07 | 3,600 | 3,600 | 3,530 | 3,570 | 7,000 |
| 2025/11/06 | 3,590 | 3,640 | 3,575 | 3,590 | 9,700 |
| 2025/11/05 | 3,620 | 3,625 | 3,575 | 3,590 | 8,900 |
| 2025/11/04 | 3,580 | 3,695 | 3,555 | 3,620 | 31,900 |
| 2025/10/31 | 3,600 | 3,800 | 3,490 | 3,530 | 100,700 |
| 2025/10/30 | 3,510 | 3,555 | 3,480 | 3,555 | 9,400 |
| 2025/10/29 | 3,565 | 3,565 | 3,485 | 3,510 | 11,400 |
| 2025/10/28 | 3,635 | 3,635 | 3,565 | 3,565 | 3,000 |
| 2025/10/27 | 3,630 | 3,650 | 3,600 | 3,635 | 11,000 |
| 2025/10/24 | 3,610 | 3,630 | 3,590 | 3,590 | 4,400 |
| 2025/10/23 | 3,575 | 3,615 | 3,565 | 3,600 | 6,700 |
| 2025/10/22 | 3,545 | 3,575 | 3,530 | 3,565 | 6,300 |
| 2025/10/21 | 3,515 | 3,530 | 3,500 | 3,505 | 3,300 |
| 2025/10/20 | 3,525 | 3,550 | 3,490 | 3,505 | 13,200 |
| 2025/10/17 | 3,500 | 3,515 | 3,480 | 3,495 | 4,300 |
| 2025/10/16 | 3,495 | 3,500 | 3,470 | 3,490 | 3,500 |
| 2025/10/15 | 3,445 | 3,475 | 3,440 | 3,455 | 3,400 |
| 2025/10/14 | 3,425 | 3,465 | 3,400 | 3,400 | 10,300 |
| 2025/10/10 | 3,465 | 3,515 | 3,450 | 3,475 | 8,400 |
| 2025/10/09 | 3,505 | 3,555 | 3,455 | 3,475 | 8,900 |
| 2025/10/08 | 3,485 | 3,535 | 3,480 | 3,515 | 9,600 |
| 2025/10/07 | 3,500 | 3,500 | 3,460 | 3,465 | 4,300 |
| 2025/10/06 | 3,445 | 3,480 | 3,420 | 3,480 | 6,900 |
| 2025/10/03 | 3,405 | 3,450 | 3,405 | 3,445 | 3,600 |
| 2025/10/02 | 3,450 | 3,450 | 3,345 | 3,370 | 10,700 |
| 2025/10/01 | 3,455 | 3,455 | 3,380 | 3,425 | 11,700 |
| 2025/09/30 | 3,570 | 3,580 | 3,455 | 3,455 | 16,500 |
| 2025/09/29 | 3,605 | 3,625 | 3,575 | 3,585 | 6,400 |
| 2025/09/26 | 3,675 | 3,705 | 3,645 | 3,645 | 10,300 |
| 2025/09/25 | 3,675 | 3,675 | 3,630 | 3,675 | 6,400 |
| 2025/09/24 | 3,685 | 3,685 | 3,630 | 3,675 | 6,300 |
| 2025/09/22 | 3,665 | 3,685 | 3,645 | 3,675 | 3,800 |
| 2025/09/19 | 3,695 | 3,715 | 3,615 | 3,650 | 13,900 |
| 2025/09/18 | 3,730 | 3,730 | 3,635 | 3,680 | 7,500 |
| 2025/09/17 | 3,695 | 3,730 | 3,695 | 3,730 | 8,100 |
| 2025/09/16 | 3,700 | 3,715 | 3,680 | 3,690 | 4,100 |
| 2025/09/12 | 3,665 | 3,700 | 3,645 | 3,690 | 5,500 |
| 2025/09/11 | 3,715 | 3,715 | 3,605 | 3,665 | 7,800 |
| 2025/09/10 | 3,660 | 3,720 | 3,660 | 3,720 | 4,800 |
| 2025/09/09 | 3,680 | 3,710 | 3,645 | 3,680 | 5,100 |
| 2025/09/08 | 3,730 | 3,775 | 3,630 | 3,690 | 15,800 |
| 2025/09/05 | 3,685 | 3,710 | 3,645 | 3,700 | 5,800 |
| 2025/09/04 | 3,595 | 3,685 | 3,595 | 3,685 | 8,100 |
| 2025/09/03 | 3,540 | 3,595 | 3,540 | 3,590 | 7,000 |
| 2025/09/02 | 3,540 | 3,565 | 3,510 | 3,535 | 4,900 |
| 2025/09/01 | 3,520 | 3,540 | 3,510 | 3,525 | 2,000 |
| 2025/08/29 | 3,530 | 3,560 | 3,510 | 3,515 | 4,600 |
| 2025/08/28 | 3,545 | 3,555 | 3,515 | 3,550 | 1,000 |
| 2025/08/27 | 3,565 | 3,565 | 3,515 | 3,515 | 5,500 |
| 2025/08/26 | 3,575 | 3,595 | 3,520 | 3,575 | 8,500 |
| 2025/08/25 | 3,605 | 3,605 | 3,575 | 3,575 | 1,700 |
| 2025/08/22 | 3,560 | 3,575 | 3,550 | 3,550 | 2,400 |
| 2025/08/21 | 3,575 | 3,575 | 3,560 | 3,560 | 1,200 |
| 2025/08/20 | 3,570 | 3,600 | 3,560 | 3,595 | 4,100 |
| 2025/08/19 | 3,580 | 3,610 | 3,570 | 3,590 | 6,800 |
| 2025/08/18 | 3,595 | 3,610 | 3,570 | 3,595 | 5,400 |
| 2025/08/15 | 3,600 | 3,600 | 3,570 | 3,595 | 4,700 |
| 2025/08/14 | 3,620 | 3,630 | 3,600 | 3,600 | 2,100 |
| 2025/08/13 | 3,630 | 3,650 | 3,605 | 3,620 | 8,000 |
| 2025/08/12 | 3,585 | 3,635 | 3,565 | 3,610 | 10,500 |
| 2025/08/08 | 3,585 | 3,610 | 3,565 | 3,595 | 5,200 |
| 2025/08/07 | 3,620 | 3,620 | 3,575 | 3,585 | 3,700 |
| 2025/08/06 | 3,610 | 3,660 | 3,570 | 3,620 | 9,200 |
| 2025/08/05 | 3,535 | 3,645 | 3,505 | 3,610 | 25,700 |
| 2025/08/04 | 3,440 | 3,575 | 3,440 | 3,540 | 14,800 |
| 2025/08/01 | 3,385 | 3,530 | 3,385 | 3,500 | 16,900 |