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 |
|---|---|---|---|---|---|
| 2024/04/18 | 4,100 | 4,195 | 4,100 | 4,195 | 6,900 |
| 2024/04/17 | 4,120 | 4,135 | 4,050 | 4,135 | 11,200 |
| 2024/04/16 | 4,225 | 4,225 | 4,115 | 4,120 | 20,900 |
| 2024/04/15 | 4,240 | 4,250 | 4,190 | 4,215 | 10,000 |
| 2024/04/12 | 4,260 | 4,285 | 4,230 | 4,240 | 4,900 |
| 2024/04/11 | 4,290 | 4,290 | 4,220 | 4,260 | 4,400 |
| 2024/04/10 | 4,270 | 4,300 | 4,265 | 4,280 | 4,800 |
| 2024/04/09 | 4,210 | 4,245 | 4,210 | 4,245 | 4,200 |
| 2024/04/08 | 4,240 | 4,245 | 4,205 | 4,205 | 6,400 |
| 2024/04/05 | 4,215 | 4,240 | 4,200 | 4,240 | 10,000 |
| 2024/04/04 | 4,230 | 4,270 | 4,215 | 4,255 | 12,300 |
| 2024/04/03 | 4,240 | 4,285 | 4,185 | 4,215 | 7,500 |
| 2024/04/02 | 4,410 | 4,410 | 4,220 | 4,230 | 18,400 |
| 2024/04/01 | 4,480 | 4,480 | 4,350 | 4,375 | 14,600 |
| 2024/03/29 | 4,460 | 4,510 | 4,455 | 4,460 | 6,000 |
| 2024/03/28 | 4,410 | 4,535 | 4,410 | 4,425 | 19,900 |
| 2024/03/27 | 4,625 | 4,680 | 4,615 | 4,620 | 23,800 |
| 2024/03/26 | 4,625 | 4,630 | 4,575 | 4,625 | 9,700 |
| 2024/03/25 | 4,575 | 4,630 | 4,550 | 4,605 | 17,000 |
| 2024/03/22 | 4,565 | 4,570 | 4,490 | 4,570 | 9,900 |
| 2024/03/21 | 4,555 | 4,575 | 4,500 | 4,530 | 14,200 |
| 2024/03/19 | 4,540 | 4,555 | 4,505 | 4,515 | 9,500 |
| 2024/03/18 | 4,495 | 4,545 | 4,450 | 4,520 | 10,600 |
| 2024/03/15 | 4,445 | 4,500 | 4,430 | 4,440 | 2,900 |
| 2024/03/14 | 4,400 | 4,455 | 4,395 | 4,455 | 10,600 |
| 2024/03/13 | 4,480 | 4,485 | 4,370 | 4,430 | 12,500 |
| 2024/03/12 | 4,425 | 4,480 | 4,370 | 4,435 | 10,900 |
| 2024/03/11 | 4,530 | 4,545 | 4,410 | 4,445 | 16,400 |
| 2024/03/08 | 4,570 | 4,580 | 4,530 | 4,545 | 8,200 |
| 2024/03/07 | 4,645 | 4,645 | 4,500 | 4,525 | 16,100 |
| 2024/03/06 | 4,575 | 4,630 | 4,570 | 4,600 | 8,100 |
| 2024/03/05 | 4,530 | 4,610 | 4,520 | 4,585 | 9,800 |
| 2024/03/04 | 4,630 | 4,630 | 4,525 | 4,525 | 18,400 |
| 2024/03/01 | 4,695 | 4,695 | 4,580 | 4,635 | 15,200 |
| 2024/02/29 | 4,605 | 4,735 | 4,600 | 4,700 | 36,200 |
| 2024/02/28 | 4,405 | 4,560 | 4,405 | 4,550 | 29,200 |
| 2024/02/27 | 4,370 | 4,470 | 4,340 | 4,450 | 29,700 |
| 2024/02/26 | 4,430 | 4,430 | 4,350 | 4,350 | 13,900 |
| 2024/02/22 | 4,445 | 4,475 | 4,385 | 4,390 | 13,100 |
| 2024/02/21 | 4,420 | 4,425 | 4,380 | 4,395 | 10,300 |
| 2024/02/20 | 4,445 | 4,510 | 4,420 | 4,420 | 9,000 |
| 2024/02/19 | 4,375 | 4,435 | 4,375 | 4,435 | 7,900 |
| 2024/02/16 | 4,350 | 4,430 | 4,320 | 4,370 | 28,000 |
| 2024/02/15 | 4,505 | 4,505 | 4,270 | 4,395 | 37,500 |
| 2024/02/14 | 4,555 | 4,565 | 4,465 | 4,500 | 13,700 |
| 2024/02/13 | 4,570 | 4,585 | 4,500 | 4,560 | 14,800 |
| 2024/02/09 | 4,600 | 4,650 | 4,560 | 4,565 | 12,400 |
| 2024/02/08 | 4,680 | 4,680 | 4,590 | 4,600 | 16,700 |
| 2024/02/07 | 4,760 | 4,760 | 4,640 | 4,680 | 14,800 |
| 2024/02/06 | 4,670 | 4,770 | 4,630 | 4,765 | 20,200 |
| 2024/02/05 | 4,600 | 4,665 | 4,600 | 4,650 | 13,000 |
| 2024/02/02 | 4,640 | 4,640 | 4,525 | 4,585 | 14,000 |
| 2024/02/01 | 4,620 | 4,700 | 4,590 | 4,605 | 18,000 |
| 2024/01/31 | 4,660 | 4,840 | 4,625 | 4,690 | 42,600 |
| 2024/01/30 | 4,595 | 4,615 | 4,555 | 4,605 | 14,000 |
| 2024/01/29 | 4,510 | 4,610 | 4,510 | 4,575 | 14,000 |
| 2024/01/26 | 4,600 | 4,600 | 4,485 | 4,485 | 15,500 |
| 2024/01/25 | 4,510 | 4,640 | 4,505 | 4,600 | 11,700 |
| 2024/01/24 | 4,555 | 4,555 | 4,500 | 4,530 | 10,300 |
| 2024/01/23 | 4,640 | 4,645 | 4,520 | 4,555 | 19,300 |
| 2024/01/22 | 4,550 | 4,645 | 4,445 | 4,595 | 40,000 |
| 2024/01/19 | 4,490 | 4,535 | 4,450 | 4,520 | 24,900 |
| 2024/01/18 | 4,400 | 4,440 | 4,365 | 4,400 | 19,400 |
| 2024/01/17 | 4,325 | 4,470 | 4,275 | 4,350 | 36,600 |
| 2024/01/16 | 4,250 | 4,310 | 4,200 | 4,290 | 17,500 |
| 2024/01/15 | 4,205 | 4,250 | 4,175 | 4,205 | 19,400 |
| 2024/01/12 | 4,240 | 4,285 | 4,150 | 4,190 | 23,300 |
| 2024/01/11 | 4,260 | 4,315 | 4,235 | 4,235 | 17,100 |
| 2024/01/10 | 4,215 | 4,295 | 4,190 | 4,220 | 18,200 |
| 2024/01/09 | 4,165 | 4,210 | 4,135 | 4,180 | 17,200 |
| 2024/01/05 | 4,140 | 4,165 | 4,115 | 4,120 | 12,400 |
| 2024/01/04 | 4,030 | 4,150 | 4,015 | 4,140 | 20,400 |
| 2023/12/29 | 4,055 | 4,075 | 4,025 | 4,035 | 6,400 |
| 2023/12/28 | 4,090 | 4,120 | 4,055 | 4,055 | 8,800 |
| 2023/12/27 | 4,110 | 4,120 | 4,060 | 4,090 | 11,400 |
| 2023/12/26 | 4,010 | 4,110 | 4,010 | 4,110 | 11,600 |
| 2023/12/25 | 4,055 | 4,055 | 3,975 | 4,020 | 20,600 |
| 2023/12/22 | 4,020 | 4,120 | 4,020 | 4,035 | 8,500 |
| 2023/12/21 | 4,000 | 4,035 | 3,985 | 4,005 | 7,300 |
| 2023/12/20 | 4,020 | 4,045 | 4,015 | 4,015 | 11,500 |
| 2023/12/19 | 4,030 | 4,080 | 4,025 | 4,025 | 8,200 |
| 2023/12/18 | 4,080 | 4,115 | 4,015 | 4,040 | 16,900 |
| 2023/12/15 | 4,175 | 4,205 | 4,150 | 4,150 | 7,600 |
| 2023/12/14 | 4,270 | 4,270 | 4,120 | 4,155 | 16,300 |
| 2023/12/13 | 4,175 | 4,255 | 4,175 | 4,230 | 14,400 |
| 2023/12/12 | 4,220 | 4,220 | 4,125 | 4,175 | 7,500 |
| 2023/12/11 | 4,185 | 4,230 | 4,180 | 4,185 | 5,100 |
| 2023/12/08 | 4,220 | 4,235 | 4,150 | 4,160 | 19,500 |
| 2023/12/07 | 4,320 | 4,320 | 4,245 | 4,250 | 10,400 |
| 2023/12/06 | 4,165 | 4,350 | 4,160 | 4,320 | 30,800 |
| 2023/12/05 | 4,175 | 4,200 | 4,125 | 4,165 | 8,300 |
| 2023/12/04 | 4,200 | 4,250 | 4,155 | 4,160 | 15,400 |
| 2023/12/01 | 4,250 | 4,270 | 4,175 | 4,200 | 19,000 |
| 2023/11/30 | 4,380 | 4,380 | 4,170 | 4,275 | 52,600 |
| 2023/11/29 | 4,290 | 4,440 | 4,270 | 4,375 | 34,100 |
| 2023/11/28 | 4,230 | 4,300 | 4,210 | 4,260 | 21,000 |
| 2023/11/27 | 4,145 | 4,275 | 4,140 | 4,185 | 26,600 |
| 2023/11/24 | 4,175 | 4,175 | 4,095 | 4,100 | 13,100 |
| 2023/11/22 | 3,965 | 4,185 | 3,955 | 4,090 | 41,100 |
| 2023/11/21 | 3,990 | 3,995 | 3,950 | 3,980 | 8,800 |
| 2023/11/20 | 4,095 | 4,095 | 3,975 | 3,975 | 24,200 |
| 2023/11/17 | 3,970 | 4,100 | 3,920 | 4,080 | 29,400 |
| 2023/11/16 | 4,015 | 4,015 | 3,940 | 3,970 | 16,100 |
| 2023/11/15 | 4,095 | 4,110 | 3,970 | 4,045 | 28,800 |
| 2023/11/14 | 3,890 | 4,050 | 3,890 | 4,050 | 42,700 |
| 2023/11/13 | 3,880 | 3,910 | 3,815 | 3,890 | 26,400 |
| 2023/11/10 | 3,725 | 3,820 | 3,700 | 3,820 | 18,100 |
| 2023/11/09 | 3,750 | 3,765 | 3,630 | 3,725 | 41,900 |
| 2023/11/08 | 3,850 | 3,870 | 3,695 | 3,755 | 43,400 |
| 2023/11/07 | 3,880 | 3,900 | 3,830 | 3,850 | 22,100 |
| 2023/11/06 | 3,960 | 3,960 | 3,865 | 3,880 | 37,600 |
| 2023/11/02 | 4,035 | 4,090 | 3,825 | 3,865 | 60,400 |
| 2023/11/01 | 3,700 | 3,990 | 3,700 | 3,965 | 138,500 |
| 2023/10/31 | 3,900 | 3,960 | 3,430 | 3,690 | 216,000 |
| 2023/10/30 | 3,745 | 3,895 | 3,735 | 3,850 | 43,800 |
| 2023/10/27 | 3,700 | 3,735 | 3,680 | 3,730 | 12,000 |
| 2023/10/26 | 3,620 | 3,730 | 3,620 | 3,650 | 16,400 |
| 2023/10/25 | 3,745 | 3,810 | 3,685 | 3,685 | 14,600 |
| 2023/10/24 | 3,635 | 3,715 | 3,545 | 3,705 | 30,300 |
| 2023/10/23 | 3,730 | 3,730 | 3,595 | 3,615 | 22,200 |
| 2023/10/20 | 3,655 | 3,745 | 3,625 | 3,735 | 15,300 |
| 2023/10/19 | 3,635 | 3,660 | 3,590 | 3,655 | 9,800 |
| 2023/10/18 | 3,655 | 3,675 | 3,590 | 3,675 | 11,200 |
| 2023/10/17 | 3,650 | 3,715 | 3,600 | 3,655 | 19,500 |
| 2023/10/16 | 3,680 | 3,755 | 3,530 | 3,565 | 64,000 |
| 2023/10/13 | 3,820 | 3,845 | 3,750 | 3,750 | 20,400 |
| 2023/10/12 | 3,875 | 3,890 | 3,840 | 3,860 | 7,500 |
| 2023/10/11 | 3,885 | 3,905 | 3,840 | 3,905 | 6,900 |
| 2023/10/10 | 3,880 | 3,950 | 3,835 | 3,885 | 14,900 |
| 2023/10/06 | 3,835 | 3,875 | 3,790 | 3,810 | 11,700 |
| 2023/10/05 | 3,745 | 3,840 | 3,740 | 3,840 | 18,600 |
| 2023/10/04 | 3,655 | 3,745 | 3,640 | 3,650 | 34,500 |
| 2023/10/03 | 3,835 | 3,835 | 3,730 | 3,765 | 23,500 |
| 2023/10/02 | 3,840 | 3,940 | 3,820 | 3,840 | 15,200 |
| 2023/09/29 | 4,020 | 4,020 | 3,795 | 3,830 | 36,100 |
| 2023/09/28 | 4,000 | 4,080 | 3,965 | 4,020 | 25,700 |
| 2023/09/27 | 4,020 | 4,050 | 3,970 | 4,030 | 14,200 |
| 2023/09/26 | 4,140 | 4,140 | 4,010 | 4,050 | 22,600 |
| 2023/09/25 | 3,970 | 4,150 | 3,950 | 4,140 | 39,800 |
| 2023/09/22 | 3,920 | 3,990 | 3,875 | 3,970 | 22,800 |
| 2023/09/21 | 3,960 | 4,035 | 3,930 | 3,955 | 18,300 |
| 2023/09/20 | 4,000 | 4,070 | 3,955 | 3,975 | 34,200 |
| 2023/09/19 | 3,870 | 3,980 | 3,860 | 3,980 | 28,500 |
| 2023/09/15 | 3,915 | 3,920 | 3,795 | 3,870 | 35,200 |
| 2023/09/14 | 3,790 | 3,880 | 3,780 | 3,845 | 20,400 |
| 2023/09/13 | 3,735 | 3,790 | 3,700 | 3,755 | 24,800 |
| 2023/09/12 | 3,740 | 3,770 | 3,670 | 3,720 | 30,000 |
| 2023/09/11 | 3,785 | 3,790 | 3,640 | 3,730 | 64,100 |
| 2023/09/08 | 3,965 | 3,965 | 3,790 | 3,805 | 36,600 |
| 2023/09/07 | 3,935 | 4,000 | 3,905 | 3,910 | 25,600 |
| 2023/09/06 | 3,880 | 4,000 | 3,815 | 3,995 | 34,600 |
| 2023/09/05 | 3,915 | 3,950 | 3,860 | 3,880 | 15,800 |
| 2023/09/04 | 3,785 | 3,960 | 3,785 | 3,915 | 51,800 |
| 2023/09/01 | 3,800 | 3,840 | 3,720 | 3,765 | 28,200 |
| 2023/08/31 | 3,730 | 3,845 | 3,730 | 3,820 | 25,800 |
| 2023/08/30 | 3,780 | 3,785 | 3,715 | 3,730 | 33,400 |
| 2023/08/29 | 3,650 | 3,800 | 3,630 | 3,800 | 63,600 |
| 2023/08/28 | 3,680 | 3,680 | 3,605 | 3,610 | 13,800 |
| 2023/08/25 | 3,625 | 3,740 | 3,595 | 3,645 | 40,300 |
| 2023/08/24 | 3,665 | 3,705 | 3,575 | 3,625 | 44,300 |
| 2023/08/23 | 3,505 | 3,630 | 3,505 | 3,625 | 29,100 |
| 2023/08/22 | 3,475 | 3,535 | 3,460 | 3,525 | 17,200 |
| 2023/08/21 | 3,510 | 3,510 | 3,435 | 3,460 | 17,900 |
| 2023/08/18 | 3,500 | 3,580 | 3,450 | 3,490 | 39,100 |
| 2023/08/17 | 3,505 | 3,545 | 3,390 | 3,545 | 38,000 |
| 2023/08/16 | 3,460 | 3,565 | 3,410 | 3,480 | 27,900 |
| 2023/08/15 | 3,470 | 3,540 | 3,455 | 3,490 | 39,500 |
| 2023/08/14 | 3,385 | 3,550 | 3,370 | 3,455 | 93,600 |
| 2023/08/10 | 3,270 | 3,375 | 3,240 | 3,290 | 48,600 |
| 2023/08/09 | 3,255 | 3,305 | 3,140 | 3,235 | 73,400 |
| 2023/08/08 | 3,265 | 3,265 | 3,205 | 3,225 | 23,400 |
| 2023/08/07 | 3,270 | 3,270 | 3,205 | 3,205 | 14,000 |
| 2023/08/04 | 3,180 | 3,250 | 3,180 | 3,210 | 14,100 |
| 2023/08/03 | 3,300 | 3,360 | 3,210 | 3,210 | 48,600 |
| 2023/08/02 | 3,250 | 3,270 | 3,150 | 3,260 | 31,400 |
| 2023/08/01 | 3,190 | 3,270 | 3,085 | 3,270 | 127,600 |
| 2023/07/31 | 2,904 | 2,950 | 2,904 | 2,946 | 24,900 |
| 2023/07/28 | 2,901 | 2,901 | 2,873 | 2,901 | 10,400 |
| 2023/07/27 | 2,878 | 2,909 | 2,868 | 2,896 | 5,000 |
| 2023/07/26 | 2,873 | 2,889 | 2,860 | 2,878 | 7,200 |
| 2023/07/25 | 2,918 | 2,918 | 2,873 | 2,873 | 9,000 |
| 2023/07/24 | 2,889 | 2,904 | 2,880 | 2,890 | 8,800 |
| 2023/07/21 | 2,914 | 2,914 | 2,877 | 2,889 | 6,800 |
| 2023/07/20 | 2,861 | 2,911 | 2,861 | 2,899 | 11,000 |
| 2023/07/19 | 2,858 | 2,871 | 2,840 | 2,861 | 8,000 |
| 2023/07/18 | 2,878 | 2,878 | 2,828 | 2,845 | 14,100 |
| 2023/07/14 | 2,904 | 2,904 | 2,862 | 2,865 | 6,700 |
| 2023/07/13 | 2,846 | 2,876 | 2,808 | 2,863 | 12,600 |
| 2023/07/12 | 2,959 | 2,959 | 2,842 | 2,842 | 21,000 |
| 2023/07/11 | 2,897 | 2,975 | 2,896 | 2,931 | 40,900 |
| 2023/07/10 | 2,823 | 2,889 | 2,811 | 2,871 | 25,100 |
| 2023/07/07 | 2,807 | 2,828 | 2,763 | 2,818 | 13,800 |
| 2023/07/06 | 2,840 | 2,853 | 2,808 | 2,829 | 16,500 |
| 2023/07/05 | 2,878 | 2,878 | 2,809 | 2,840 | 23,800 |
| 2023/07/04 | 2,836 | 2,870 | 2,816 | 2,858 | 28,000 |
| 2023/07/03 | 2,790 | 2,860 | 2,781 | 2,822 | 41,400 |
| 2023/06/30 | 2,760 | 2,783 | 2,754 | 2,778 | 11,000 |
| 2023/06/29 | 2,746 | 2,761 | 2,731 | 2,755 | 16,200 |
| 2023/06/28 | 2,769 | 2,770 | 2,735 | 2,752 | 13,900 |
| 2023/06/27 | 2,728 | 2,781 | 2,720 | 2,757 | 24,500 |