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 |
|---|---|---|---|---|---|
| 1991/12/30 | 652 | 670 | 652 | 669 | 3,000 |
| 1991/12/27 | 674 | 674 | 651 | 651 | 7,000 |
| 1991/12/25 | 699 | 699 | 699 | 699 | 1,000 |
| 1991/12/24 | 700 | 700 | 700 | 700 | 6,000 |
| 1991/12/20 | 699 | 700 | 680 | 700 | 31,000 |
| 1991/12/19 | 715 | 715 | 700 | 700 | 3,000 |
| 1991/12/17 | 730 | 730 | 730 | 730 | 8,000 |
| 1991/12/16 | 700 | 710 | 700 | 710 | 5,000 |
| 1991/12/13 | 700 | 700 | 700 | 700 | 4,000 |
| 1991/12/12 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/12/10 | 710 | 710 | 710 | 710 | 1,000 |
| 1991/12/09 | 710 | 710 | 710 | 710 | 2,000 |
| 1991/12/05 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/12/04 | 675 | 680 | 675 | 680 | 2,000 |
| 1991/12/03 | 651 | 655 | 651 | 655 | 2,000 |
| 1991/11/29 | 611 | 611 | 611 | 611 | 17,000 |
| 1991/11/27 | 675 | 675 | 675 | 675 | 3,000 |
| 1991/11/26 | 720 | 720 | 720 | 720 | 1,000 |
| 1991/11/22 | 740 | 740 | 740 | 740 | 4,000 |
| 1991/11/21 | 751 | 751 | 750 | 750 | 2,000 |
| 1991/11/20 | 756 | 756 | 750 | 750 | 5,000 |
| 1991/11/19 | 764 | 765 | 760 | 765 | 8,000 |
| 1991/11/18 | 765 | 770 | 765 | 765 | 15,000 |
| 1991/11/15 | 780 | 780 | 775 | 775 | 14,000 |
| 1991/11/14 | 780 | 785 | 780 | 780 | 8,000 |
| 1991/11/13 | 775 | 790 | 775 | 785 | 12,000 |
| 1991/11/12 | 790 | 795 | 785 | 785 | 26,000 |
| 1991/11/11 | 782 | 783 | 780 | 780 | 12,000 |
| 1991/11/08 | 780 | 785 | 771 | 785 | 8,000 |
| 1991/11/07 | 770 | 780 | 770 | 780 | 7,000 |
| 1991/11/06 | 770 | 775 | 770 | 770 | 7,000 |
| 1991/11/05 | 765 | 780 | 765 | 780 | 8,000 |
| 1991/11/01 | 795 | 795 | 795 | 795 | 4,000 |
| 1991/10/31 | 795 | 798 | 795 | 795 | 12,000 |
| 1991/10/30 | 780 | 800 | 780 | 785 | 27,000 |
| 1991/10/29 | 790 | 799 | 780 | 780 | 7,000 |
| 1991/10/28 | 795 | 800 | 780 | 780 | 14,000 |
| 1991/10/25 | 790 | 799 | 789 | 795 | 21,000 |
| 1991/10/24 | 770 | 790 | 770 | 780 | 19,000 |
| 1991/10/23 | 800 | 800 | 770 | 780 | 22,000 |
| 1991/10/22 | 768 | 799 | 765 | 799 | 35,000 |
| 1991/10/21 | 750 | 750 | 740 | 749 | 16,000 |
| 1991/10/18 | 739 | 740 | 734 | 738 | 18,000 |
| 1991/10/17 | 740 | 740 | 735 | 740 | 27,000 |
| 1991/10/15 | 681 | 681 | 681 | 681 | 1,000 |
| 1991/10/11 | 722 | 722 | 721 | 721 | 2,000 |
| 1991/10/09 | 720 | 720 | 720 | 720 | 3,000 |
| 1991/10/08 | 729 | 735 | 729 | 735 | 5,000 |
| 1991/10/07 | 732 | 735 | 731 | 735 | 8,000 |
| 1991/10/04 | 744 | 750 | 730 | 730 | 12,000 |
| 1991/10/03 | 720 | 743 | 720 | 739 | 17,000 |
| 1991/10/02 | 702 | 710 | 701 | 710 | 8,000 |
| 1991/10/01 | 666 | 666 | 665 | 665 | 7,000 |
| 1991/09/27 | 665 | 665 | 665 | 665 | 2,000 |
| 1991/09/25 | 681 | 681 | 665 | 665 | 6,000 |
| 1991/09/24 | 681 | 700 | 681 | 700 | 11,000 |
| 1991/09/20 | 707 | 714 | 700 | 700 | 12,000 |
| 1991/09/19 | 710 | 710 | 707 | 707 | 22,000 |
| 1991/09/18 | 641 | 662 | 640 | 662 | 5,000 |
| 1991/09/17 | 631 | 631 | 631 | 631 | 4,000 |
| 1991/09/13 | 630 | 630 | 630 | 630 | 7,000 |
| 1991/09/12 | 630 | 630 | 630 | 630 | 3,000 |
| 1991/09/11 | 650 | 650 | 650 | 650 | 2,000 |
| 1991/09/10 | 659 | 659 | 659 | 659 | 2,000 |
| 1991/09/09 | 645 | 660 | 645 | 660 | 6,000 |
| 1991/09/06 | 616 | 635 | 616 | 635 | 15,000 |
| 1991/09/05 | 610 | 616 | 610 | 616 | 7,000 |
| 1991/08/30 | 600 | 600 | 600 | 600 | 4,000 |
| 1991/08/29 | 595 | 595 | 590 | 590 | 3,000 |
| 1991/08/28 | 620 | 620 | 615 | 615 | 5,000 |
| 1991/08/27 | 620 | 620 | 615 | 615 | 7,000 |
| 1991/08/26 | 640 | 640 | 640 | 640 | 3,000 |
| 1991/08/22 | 631 | 634 | 620 | 620 | 8,000 |
| 1991/08/21 | 620 | 620 | 615 | 615 | 7,000 |
| 1991/08/19 | 649 | 649 | 649 | 649 | 2,000 |
| 1991/08/16 | 649 | 649 | 649 | 649 | 1,000 |
| 1991/08/15 | 655 | 655 | 651 | 651 | 4,000 |
| 1991/08/14 | 658 | 658 | 658 | 658 | 3,000 |
| 1991/08/13 | 658 | 659 | 658 | 659 | 2,000 |
| 1991/08/12 | 670 | 670 | 670 | 670 | 3,000 |
| 1991/08/09 | 685 | 685 | 670 | 670 | 6,000 |
| 1991/08/08 | 682 | 682 | 681 | 681 | 2,000 |
| 1991/08/06 | 699 | 699 | 689 | 690 | 3,000 |
| 1991/08/05 | 685 | 700 | 682 | 700 | 5,000 |
| 1991/08/02 | 700 | 705 | 695 | 705 | 5,000 |
| 1991/08/01 | 706 | 706 | 700 | 700 | 6,000 |
| 1991/07/31 | 703 | 705 | 703 | 705 | 2,000 |
| 1991/07/30 | 709 | 709 | 700 | 700 | 2,000 |
| 1991/07/29 | 712 | 712 | 712 | 712 | 6,000 |
| 1991/07/25 | 662 | 662 | 662 | 662 | 1,000 |
| 1991/07/24 | 662 | 662 | 660 | 661 | 8,000 |
| 1991/07/23 | 662 | 662 | 662 | 662 | 4,000 |
| 1991/07/19 | 661 | 662 | 661 | 662 | 3,000 |
| 1991/07/18 | 680 | 680 | 671 | 671 | 2,000 |
| 1991/07/17 | 671 | 671 | 671 | 671 | 1,000 |
| 1991/07/16 | 679 | 679 | 660 | 661 | 6,000 |
| 1991/07/15 | 673 | 673 | 673 | 673 | 5,000 |
| 1991/07/11 | 626 | 631 | 620 | 620 | 10,000 |
| 1991/07/10 | 626 | 626 | 626 | 626 | 1,000 |
| 1991/07/09 | 634 | 634 | 619 | 625 | 6,000 |
| 1991/07/08 | 635 | 635 | 635 | 635 | 1,000 |
| 1991/07/05 | 660 | 660 | 660 | 660 | 2,000 |
| 1991/07/03 | 685 | 685 | 685 | 685 | 1,000 |
| 1991/07/02 | 670 | 685 | 670 | 685 | 5,000 |
| 1991/07/01 | 680 | 680 | 670 | 670 | 3,000 |
| 1991/06/28 | 685 | 685 | 670 | 670 | 2,000 |
| 1991/06/27 | 670 | 670 | 670 | 670 | 2,000 |
| 1991/06/25 | 674 | 674 | 660 | 660 | 5,000 |
| 1991/06/24 | 676 | 676 | 670 | 675 | 5,000 |
| 1991/06/21 | 676 | 676 | 675 | 675 | 5,000 |
| 1991/06/20 | 684 | 685 | 671 | 671 | 12,000 |
| 1991/06/19 | 690 | 690 | 690 | 690 | 8,000 |
| 1991/06/18 | 709 | 709 | 690 | 690 | 11,000 |
| 1991/06/17 | 710 | 710 | 709 | 709 | 5,000 |
| 1991/06/14 | 700 | 709 | 700 | 709 | 4,000 |
| 1991/06/13 | 700 | 700 | 690 | 690 | 9,000 |
| 1991/06/12 | 699 | 699 | 699 | 699 | 3,000 |
| 1991/06/11 | 704 | 704 | 683 | 685 | 6,000 |
| 1991/06/10 | 710 | 710 | 710 | 710 | 2,000 |
| 1991/06/07 | 700 | 700 | 691 | 691 | 2,000 |
| 1991/06/06 | 703 | 703 | 700 | 700 | 8,000 |
| 1991/06/05 | 705 | 705 | 705 | 705 | 1,000 |
| 1991/06/04 | 707 | 710 | 703 | 705 | 22,000 |
| 1991/06/03 | 716 | 716 | 710 | 710 | 3,000 |
| 1991/05/31 | 710 | 710 | 702 | 706 | 4,000 |
| 1991/05/30 | 728 | 728 | 728 | 728 | 2,000 |
| 1991/05/29 | 719 | 720 | 718 | 718 | 6,000 |
| 1991/05/27 | 729 | 729 | 718 | 718 | 3,000 |
| 1991/05/24 | 718 | 718 | 718 | 718 | 4,000 |
| 1991/05/23 | 728 | 728 | 728 | 728 | 3,000 |
| 1991/05/22 | 738 | 738 | 731 | 731 | 3,000 |
| 1991/05/21 | 730 | 730 | 730 | 730 | 1,000 |
| 1991/05/20 | 749 | 749 | 748 | 748 | 3,000 |
| 1991/05/17 | 749 | 749 | 739 | 749 | 4,000 |
| 1991/05/16 | 768 | 768 | 750 | 750 | 4,000 |
| 1991/05/15 | 770 | 770 | 768 | 768 | 3,000 |
| 1991/05/14 | 788 | 789 | 770 | 770 | 5,000 |
| 1991/05/13 | 800 | 800 | 799 | 799 | 5,000 |
| 1991/05/10 | 770 | 780 | 770 | 780 | 9,000 |
| 1991/05/09 | 810 | 810 | 810 | 810 | 2,000 |
| 1991/05/08 | 790 | 790 | 790 | 790 | 2,000 |
| 1991/05/07 | 782 | 800 | 781 | 800 | 5,000 |
| 1991/05/02 | 775 | 790 | 772 | 772 | 8,000 |
| 1991/05/01 | 771 | 772 | 770 | 770 | 5,000 |
| 1991/04/30 | 770 | 770 | 770 | 770 | 1,000 |
| 1991/04/26 | 780 | 780 | 770 | 770 | 8,000 |
| 1991/04/25 | 800 | 801 | 800 | 800 | 15,000 |
| 1991/04/24 | 772 | 790 | 770 | 790 | 22,000 |
| 1991/04/23 | 765 | 765 | 765 | 765 | 9,000 |
| 1991/04/22 | 810 | 810 | 780 | 780 | 13,000 |
| 1991/04/19 | 795 | 820 | 795 | 805 | 13,000 |
| 1991/04/18 | 800 | 800 | 795 | 795 | 11,000 |
| 1991/04/17 | 811 | 811 | 780 | 780 | 19,000 |
| 1991/04/16 | 805 | 815 | 805 | 815 | 20,000 |
| 1991/04/15 | 800 | 805 | 800 | 805 | 27,000 |
| 1991/04/12 | 849 | 849 | 815 | 815 | 72,000 |
| 1991/04/10 | 890 | 899 | 890 | 898 | 86,000 |
| 1991/04/09 | 811 | 820 | 811 | 820 | 114,000 |
| 1991/04/05 | 695 | 700 | 695 | 700 | 7,000 |
| 1991/04/04 | 690 | 691 | 686 | 686 | 19,000 |
| 1991/04/03 | 701 | 701 | 690 | 690 | 24,000 |
| 1991/04/02 | 680 | 699 | 680 | 699 | 12,000 |
| 1991/04/01 | 686 | 686 | 670 | 670 | 11,000 |
| 1991/03/29 | 691 | 700 | 685 | 685 | 8,000 |
| 1991/03/28 | 682 | 690 | 672 | 690 | 8,000 |
| 1991/03/27 | 680 | 680 | 662 | 662 | 11,000 |
| 1991/03/26 | 654 | 660 | 651 | 660 | 38,000 |
| 1991/03/25 | 680 | 680 | 650 | 652 | 33,000 |
| 1991/03/22 | 686 | 686 | 680 | 680 | 31,000 |
| 1991/03/20 | 691 | 691 | 686 | 686 | 5,000 |
| 1991/03/19 | 695 | 695 | 691 | 691 | 5,000 |
| 1991/03/18 | 729 | 729 | 720 | 720 | 3,000 |
| 1991/03/15 | 703 | 723 | 701 | 723 | 10,000 |
| 1991/03/14 | 707 | 709 | 707 | 709 | 11,000 |
| 1991/03/13 | 700 | 710 | 700 | 701 | 19,000 |
| 1991/03/12 | 701 | 704 | 700 | 704 | 22,000 |
| 1991/03/11 | 689 | 689 | 689 | 689 | 1,000 |
| 1991/03/08 | 699 | 699 | 699 | 699 | 2,000 |
| 1991/03/07 | 680 | 700 | 680 | 700 | 6,000 |
| 1991/03/06 | 670 | 690 | 670 | 690 | 12,000 |
| 1991/03/05 | 670 | 670 | 670 | 670 | 2,000 |
| 1991/03/04 | 680 | 680 | 660 | 680 | 4,000 |
| 1991/03/01 | 680 | 685 | 680 | 681 | 12,000 |
| 1991/02/28 | 651 | 670 | 651 | 670 | 6,000 |
| 1991/02/27 | 657 | 657 | 650 | 650 | 9,000 |
| 1991/02/26 | 654 | 665 | 650 | 655 | 13,000 |
| 1991/02/25 | 655 | 655 | 645 | 655 | 5,000 |
| 1991/02/22 | 668 | 668 | 655 | 655 | 9,000 |
| 1991/02/21 | 670 | 670 | 665 | 667 | 9,000 |
| 1991/02/20 | 660 | 661 | 660 | 661 | 9,000 |
| 1991/02/19 | 655 | 655 | 645 | 655 | 30,000 |
| 1991/02/18 | 650 | 650 | 640 | 650 | 16,000 |
| 1991/02/15 | 631 | 640 | 620 | 640 | 15,000 |
| 1991/02/14 | 616 | 629 | 615 | 629 | 7,000 |
| 1991/02/13 | 611 | 612 | 610 | 610 | 5,000 |
| 1991/02/08 | 571 | 571 | 571 | 571 | 1,000 |
| 1991/02/07 | 551 | 565 | 550 | 565 | 13,000 |
| 1991/01/30 | 550 | 550 | 550 | 550 | 2,000 |
| 1991/01/29 | 570 | 570 | 560 | 560 | 4,000 |
| 1991/01/28 | 560 | 560 | 560 | 560 | 2,000 |
| 1991/01/25 | 560 | 560 | 560 | 560 | 1,000 |
| 1991/01/23 | 560 | 560 | 560 | 560 | 11,000 |
| 1991/01/22 | 560 | 560 | 560 | 560 | 5,000 |
| 1991/01/21 | 560 | 560 | 560 | 560 | 2,000 |
| 1991/01/16 | 560 | 560 | 560 | 560 | 5,000 |
| 1991/01/14 | 571 | 571 | 560 | 570 | 15,000 |
| 1991/01/11 | 550 | 571 | 550 | 571 | 9,000 |
| 1991/01/10 | 560 | 560 | 551 | 560 | 13,000 |
| 1991/01/09 | 560 | 571 | 560 | 560 | 6,000 |
| 1991/01/08 | 571 | 571 | 560 | 560 | 5,000 |
| 1991/01/07 | 571 | 572 | 571 | 571 | 8,000 |
| 1991/01/04 | 571 | 571 | 571 | 571 | 1,000 |