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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,110 | 1,120 | 1,100 | 1,120 | 15,000 |
| 1993/12/29 | 1,120 | 1,140 | 1,100 | 1,100 | 38,000 |
| 1993/12/28 | 1,120 | 1,130 | 1,100 | 1,120 | 41,000 |
| 1993/12/27 | 1,150 | 1,150 | 1,110 | 1,140 | 18,000 |
| 1993/12/24 | 1,180 | 1,190 | 1,160 | 1,160 | 6,000 |
| 1993/12/22 | 1,130 | 1,180 | 1,130 | 1,180 | 26,000 |
| 1993/12/21 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 |
| 1993/12/20 | 1,180 | 1,180 | 1,150 | 1,160 | 19,000 |
| 1993/12/17 | 1,210 | 1,220 | 1,200 | 1,200 | 21,000 |
| 1993/12/16 | 1,200 | 1,200 | 1,160 | 1,200 | 32,000 |
| 1993/12/15 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
| 1993/12/14 | 1,160 | 1,190 | 1,160 | 1,190 | 24,000 |
| 1993/12/13 | 1,180 | 1,180 | 1,130 | 1,160 | 16,000 |
| 1993/12/10 | 1,190 | 1,200 | 1,140 | 1,200 | 33,000 |
| 1993/12/09 | 1,140 | 1,200 | 1,140 | 1,200 | 29,000 |
| 1993/12/08 | 1,180 | 1,180 | 1,130 | 1,130 | 20,000 |
| 1993/12/07 | 1,180 | 1,200 | 1,160 | 1,160 | 51,000 |
| 1993/12/06 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 |
| 1993/12/03 | 1,220 | 1,260 | 1,220 | 1,250 | 42,000 |
| 1993/12/02 | 1,240 | 1,310 | 1,240 | 1,300 | 37,000 |
| 1993/12/01 | 1,150 | 1,200 | 1,150 | 1,200 | 32,000 |
| 1993/11/30 | 1,130 | 1,150 | 1,100 | 1,150 | 41,000 |
| 1993/11/26 | 1,250 | 1,270 | 1,240 | 1,240 | 21,000 |
| 1993/11/25 | 1,250 | 1,250 | 1,250 | 1,250 | 18,000 |
| 1993/11/24 | 1,320 | 1,330 | 1,300 | 1,300 | 40,000 |
| 1993/11/22 | 1,330 | 1,330 | 1,300 | 1,310 | 43,000 |
| 1993/11/19 | 1,360 | 1,360 | 1,330 | 1,350 | 7,000 |
| 1993/11/18 | 1,390 | 1,400 | 1,380 | 1,400 | 24,000 |
| 1993/11/17 | 1,400 | 1,400 | 1,390 | 1,390 | 10,000 |
| 1993/11/16 | 1,410 | 1,410 | 1,400 | 1,400 | 11,000 |
| 1993/11/15 | 1,450 | 1,450 | 1,430 | 1,450 | 17,000 |
| 1993/11/12 | 1,360 | 1,450 | 1,350 | 1,450 | 48,000 |
| 1993/11/11 | 1,340 | 1,340 | 1,320 | 1,340 | 14,000 |
| 1993/11/10 | 1,320 | 1,340 | 1,320 | 1,340 | 35,000 |
| 1993/11/09 | 1,400 | 1,400 | 1,370 | 1,370 | 24,000 |
| 1993/11/08 | 1,410 | 1,420 | 1,390 | 1,390 | 40,000 |
| 1993/11/05 | 1,460 | 1,460 | 1,420 | 1,440 | 42,000 |
| 1993/11/04 | 1,470 | 1,480 | 1,470 | 1,470 | 32,000 |
| 1993/11/02 | 1,450 | 1,460 | 1,450 | 1,460 | 28,000 |
| 1993/11/01 | 1,420 | 1,450 | 1,410 | 1,450 | 53,000 |
| 1993/10/29 | 1,410 | 1,410 | 1,390 | 1,400 | 9,000 |
| 1993/10/28 | 1,400 | 1,430 | 1,390 | 1,390 | 27,000 |
| 1993/10/27 | 1,380 | 1,400 | 1,350 | 1,400 | 38,000 |
| 1993/10/26 | 1,390 | 1,400 | 1,380 | 1,380 | 60,000 |
| 1993/10/25 | 1,460 | 1,460 | 1,380 | 1,430 | 30,000 |
| 1993/10/22 | 1,470 | 1,490 | 1,470 | 1,470 | 39,000 |
| 1993/10/21 | 1,530 | 1,530 | 1,480 | 1,480 | 101,000 |
| 1993/10/20 | 1,520 | 1,530 | 1,510 | 1,520 | 36,000 |
| 1993/10/19 | 1,560 | 1,560 | 1,510 | 1,550 | 59,000 |
| 1993/10/18 | 1,560 | 1,580 | 1,530 | 1,570 | 55,000 |
| 1993/10/15 | 1,590 | 1,610 | 1,590 | 1,590 | 41,000 |
| 1993/10/14 | 1,600 | 1,600 | 1,590 | 1,600 | 48,000 |
| 1993/10/13 | 1,610 | 1,650 | 1,600 | 1,610 | 68,000 |
| 1993/10/12 | 1,640 | 1,640 | 1,610 | 1,610 | 10,000 |
| 1993/10/08 | 1,640 | 1,640 | 1,630 | 1,630 | 52,000 |
| 1993/10/07 | 1,640 | 1,650 | 1,630 | 1,630 | 51,000 |
| 1993/10/06 | 1,650 | 1,650 | 1,630 | 1,630 | 89,000 |
| 1993/10/05 | 1,670 | 1,670 | 1,640 | 1,660 | 84,000 |
| 1993/10/04 | 1,660 | 1,710 | 1,660 | 1,680 | 283,000 |
| 1993/10/01 | 1,650 | 1,700 | 1,630 | 1,690 | 702,000 |
| 1993/09/30 | 1,650 | 1,650 | 1,620 | 1,620 | 110,000 |
| 1993/09/29 | 1,670 | 1,670 | 1,640 | 1,660 | 376,000 |
| 1993/09/28 | 1,620 | 1,670 | 1,610 | 1,650 | 802,000 |
| 1993/09/27 | 1,620 | 1,640 | 1,600 | 1,610 | 335,000 |
| 1993/09/24 | 1,550 | 1,610 | 1,550 | 1,610 | 298,000 |
| 1993/09/22 | 1,580 | 1,580 | 1,550 | 1,550 | 122,000 |
| 1993/09/21 | 1,530 | 1,600 | 1,520 | 1,590 | 148,000 |
| 1993/09/20 | 1,580 | 1,580 | 1,550 | 1,550 | 48,000 |
| 1993/09/17 | 1,540 | 1,570 | 1,530 | 1,560 | 168,000 |
| 1993/09/16 | 1,570 | 1,580 | 1,520 | 1,540 | 186,000 |
| 1993/09/14 | 1,600 | 1,600 | 1,560 | 1,570 | 275,000 |
| 1993/09/13 | 1,540 | 1,600 | 1,530 | 1,590 | 670,000 |
| 1993/09/10 | 1,490 | 1,540 | 1,480 | 1,530 | 170,000 |
| 1993/09/09 | 1,510 | 1,530 | 1,480 | 1,510 | 116,000 |
| 1993/09/08 | 1,520 | 1,540 | 1,520 | 1,530 | 130,000 |
| 1993/09/07 | 1,560 | 1,570 | 1,540 | 1,550 | 178,000 |
| 1993/09/06 | 1,580 | 1,590 | 1,550 | 1,570 | 372,000 |
| 1993/09/03 | 1,530 | 1,580 | 1,500 | 1,580 | 784,000 |
| 1993/09/02 | 1,490 | 1,550 | 1,490 | 1,520 | 741,000 |
| 1993/09/01 | 1,470 | 1,550 | 1,460 | 1,520 | 1,301,000 |
| 1993/08/31 | 1,460 | 1,470 | 1,450 | 1,470 | 139,000 |
| 1993/08/30 | 1,470 | 1,470 | 1,450 | 1,470 | 123,000 |
| 1993/08/27 | 1,440 | 1,480 | 1,430 | 1,470 | 634,000 |
| 1993/08/26 | 1,440 | 1,440 | 1,410 | 1,430 | 160,000 |
| 1993/08/25 | 1,400 | 1,460 | 1,400 | 1,440 | 388,000 |
| 1993/08/24 | 1,400 | 1,410 | 1,400 | 1,400 | 93,000 |
| 1993/08/23 | 1,400 | 1,410 | 1,390 | 1,400 | 63,000 |
| 1993/08/20 | 1,400 | 1,430 | 1,380 | 1,420 | 341,000 |
| 1993/08/19 | 1,450 | 1,470 | 1,400 | 1,400 | 1,024,000 |
| 1993/08/18 | 1,380 | 1,400 | 1,370 | 1,400 | 285,000 |
| 1993/08/17 | 1,330 | 1,400 | 1,330 | 1,360 | 478,000 |
| 1993/08/16 | 1,330 | 1,340 | 1,310 | 1,330 | 73,000 |
| 1993/08/13 | 1,280 | 1,350 | 1,270 | 1,340 | 238,000 |
| 1993/08/12 | 1,280 | 1,290 | 1,280 | 1,280 | 23,000 |
| 1993/08/11 | 1,270 | 1,290 | 1,260 | 1,270 | 36,000 |
| 1993/08/10 | 1,250 | 1,260 | 1,240 | 1,260 | 16,000 |
| 1993/08/09 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 1993/08/06 | 1,250 | 1,260 | 1,250 | 1,250 | 11,000 |
| 1993/08/05 | 1,280 | 1,280 | 1,250 | 1,270 | 125,000 |
| 1993/08/04 | 1,260 | 1,270 | 1,250 | 1,270 | 33,000 |
| 1993/08/03 | 1,300 | 1,300 | 1,240 | 1,280 | 122,000 |
| 1993/08/02 | 1,260 | 1,290 | 1,240 | 1,290 | 45,000 |
| 1993/07/30 | 1,270 | 1,270 | 1,260 | 1,260 | 16,000 |
| 1993/07/29 | 1,220 | 1,230 | 1,210 | 1,230 | 24,000 |
| 1993/07/28 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 |
| 1993/07/27 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 |
| 1993/07/26 | 1,200 | 1,220 | 1,200 | 1,220 | 14,000 |
| 1993/07/23 | 1,220 | 1,220 | 1,200 | 1,200 | 29,000 |
| 1993/07/22 | 1,230 | 1,230 | 1,190 | 1,230 | 12,000 |
| 1993/07/21 | 1,230 | 1,240 | 1,230 | 1,240 | 38,000 |
| 1993/07/20 | 1,240 | 1,260 | 1,220 | 1,220 | 14,000 |
| 1993/07/19 | 1,230 | 1,250 | 1,230 | 1,250 | 40,000 |
| 1993/07/16 | 1,220 | 1,250 | 1,220 | 1,230 | 76,000 |
| 1993/07/15 | 1,230 | 1,230 | 1,220 | 1,220 | 17,000 |
| 1993/07/14 | 1,210 | 1,220 | 1,200 | 1,220 | 40,000 |
| 1993/07/13 | 1,210 | 1,210 | 1,210 | 1,210 | 16,000 |
| 1993/07/12 | 1,210 | 1,230 | 1,200 | 1,210 | 57,000 |
| 1993/07/09 | 1,220 | 1,220 | 1,200 | 1,220 | 52,000 |
| 1993/07/08 | 1,200 | 1,200 | 1,190 | 1,200 | 43,000 |
| 1993/07/07 | 1,240 | 1,240 | 1,170 | 1,190 | 110,000 |
| 1993/07/06 | 1,230 | 1,270 | 1,230 | 1,230 | 16,000 |
| 1993/07/05 | 1,240 | 1,240 | 1,220 | 1,220 | 7,000 |
| 1993/07/02 | 1,250 | 1,270 | 1,230 | 1,250 | 25,000 |
| 1993/07/01 | 1,270 | 1,270 | 1,250 | 1,260 | 22,000 |
| 1993/06/30 | 1,280 | 1,280 | 1,250 | 1,280 | 15,000 |
| 1993/06/29 | 1,340 | 1,340 | 1,280 | 1,280 | 55,000 |
| 1993/06/28 | 1,290 | 1,340 | 1,290 | 1,330 | 148,000 |
| 1993/06/25 | 1,200 | 1,300 | 1,190 | 1,290 | 99,000 |
| 1993/06/24 | 1,160 | 1,230 | 1,160 | 1,200 | 55,000 |
| 1993/06/23 | 1,150 | 1,150 | 1,140 | 1,140 | 17,000 |
| 1993/06/22 | 1,110 | 1,150 | 1,110 | 1,150 | 16,000 |
| 1993/06/21 | 1,170 | 1,170 | 1,150 | 1,150 | 32,000 |
| 1993/06/18 | 1,190 | 1,200 | 1,190 | 1,190 | 20,000 |
| 1993/06/17 | 1,200 | 1,200 | 1,180 | 1,200 | 34,000 |
| 1993/06/16 | 1,270 | 1,270 | 1,190 | 1,200 | 69,000 |
| 1993/06/15 | 1,280 | 1,280 | 1,250 | 1,250 | 48,000 |
| 1993/06/14 | 1,300 | 1,320 | 1,280 | 1,280 | 35,000 |
| 1993/06/11 | 1,310 | 1,330 | 1,300 | 1,300 | 36,000 |
| 1993/06/10 | 1,300 | 1,330 | 1,300 | 1,330 | 9,000 |
| 1993/06/08 | 1,310 | 1,310 | 1,300 | 1,310 | 9,000 |
| 1993/06/07 | 1,360 | 1,360 | 1,310 | 1,320 | 40,000 |
| 1993/06/04 | 1,340 | 1,380 | 1,330 | 1,340 | 76,000 |
| 1993/06/03 | 1,340 | 1,380 | 1,300 | 1,360 | 221,000 |
| 1993/06/02 | 1,360 | 1,370 | 1,340 | 1,340 | 47,000 |
| 1993/06/01 | 1,390 | 1,390 | 1,360 | 1,370 | 93,000 |
| 1993/05/31 | 1,390 | 1,390 | 1,370 | 1,390 | 77,000 |
| 1993/05/28 | 1,320 | 1,360 | 1,300 | 1,360 | 134,000 |
| 1993/05/27 | 1,330 | 1,340 | 1,300 | 1,310 | 92,000 |
| 1993/05/26 | 1,320 | 1,350 | 1,300 | 1,330 | 69,000 |
| 1993/05/25 | 1,330 | 1,350 | 1,330 | 1,330 | 43,000 |
| 1993/05/24 | 1,290 | 1,320 | 1,290 | 1,310 | 49,000 |
| 1993/05/21 | 1,310 | 1,310 | 1,280 | 1,280 | 50,000 |
| 1993/05/20 | 1,330 | 1,340 | 1,290 | 1,290 | 84,000 |
| 1993/05/19 | 1,300 | 1,330 | 1,300 | 1,330 | 89,000 |
| 1993/05/18 | 1,300 | 1,340 | 1,280 | 1,300 | 68,000 |
| 1993/05/17 | 1,340 | 1,340 | 1,300 | 1,310 | 117,000 |
| 1993/05/14 | 1,370 | 1,380 | 1,330 | 1,370 | 107,000 |
| 1993/05/13 | 1,380 | 1,410 | 1,370 | 1,390 | 133,000 |
| 1993/05/12 | 1,420 | 1,420 | 1,360 | 1,380 | 156,000 |
| 1993/05/11 | 1,420 | 1,430 | 1,400 | 1,400 | 270,000 |
| 1993/05/10 | 1,340 | 1,400 | 1,330 | 1,400 | 413,000 |
| 1993/05/07 | 1,310 | 1,330 | 1,310 | 1,330 | 131,000 |
| 1993/05/06 | 1,270 | 1,310 | 1,260 | 1,300 | 91,000 |
| 1993/04/30 | 1,270 | 1,300 | 1,260 | 1,290 | 79,000 |
| 1993/04/28 | 1,290 | 1,300 | 1,260 | 1,280 | 144,000 |
| 1993/04/27 | 1,290 | 1,300 | 1,270 | 1,270 | 186,000 |
| 1993/04/26 | 1,300 | 1,300 | 1,270 | 1,270 | 18,000 |
| 1993/04/23 | 1,250 | 1,280 | 1,250 | 1,280 | 48,000 |
| 1993/04/22 | 1,310 | 1,320 | 1,280 | 1,280 | 95,000 |
| 1993/04/21 | 1,320 | 1,330 | 1,280 | 1,300 | 211,000 |
| 1993/04/20 | 1,300 | 1,350 | 1,300 | 1,300 | 546,000 |
| 1993/04/19 | 1,220 | 1,270 | 1,210 | 1,270 | 179,000 |
| 1993/04/16 | 1,190 | 1,200 | 1,170 | 1,180 | 119,000 |
| 1993/04/15 | 1,240 | 1,250 | 1,180 | 1,200 | 108,000 |
| 1993/04/14 | 1,260 | 1,270 | 1,220 | 1,230 | 120,000 |
| 1993/04/13 | 1,230 | 1,290 | 1,230 | 1,260 | 294,000 |
| 1993/04/12 | 1,260 | 1,290 | 1,240 | 1,250 | 127,000 |
| 1993/04/09 | 1,230 | 1,300 | 1,230 | 1,250 | 437,000 |
| 1993/04/08 | 1,200 | 1,240 | 1,180 | 1,210 | 497,000 |
| 1993/04/07 | 1,130 | 1,200 | 1,120 | 1,180 | 743,000 |
| 1993/04/06 | 1,030 | 1,130 | 1,030 | 1,100 | 391,000 |
| 1993/04/05 | 1,020 | 1,070 | 1,020 | 1,030 | 206,000 |
| 1993/04/02 | 1,030 | 1,050 | 1,000 | 1,020 | 315,000 |
| 1993/04/01 | 938 | 1,000 | 938 | 1,000 | 324,000 |
| 1993/03/31 | 935 | 945 | 935 | 935 | 66,000 |
| 1993/03/30 | 939 | 940 | 935 | 935 | 15,000 |
| 1993/03/29 | 928 | 935 | 920 | 930 | 20,000 |
| 1993/03/26 | 920 | 930 | 914 | 926 | 36,000 |
| 1993/03/25 | 940 | 940 | 921 | 940 | 22,000 |
| 1993/03/24 | 941 | 955 | 941 | 945 | 20,000 |
| 1993/03/23 | 942 | 970 | 941 | 941 | 53,000 |
| 1993/03/22 | 940 | 960 | 939 | 942 | 60,000 |
| 1993/03/19 | 941 | 969 | 939 | 939 | 56,000 |
| 1993/03/18 | 910 | 935 | 910 | 935 | 47,000 |
| 1993/03/17 | 910 | 910 | 902 | 902 | 12,000 |
| 1993/03/16 | 900 | 910 | 900 | 900 | 22,000 |
| 1993/03/15 | 910 | 910 | 900 | 906 | 34,000 |
| 1993/03/12 | 911 | 920 | 910 | 920 | 21,000 |
| 1993/03/11 | 912 | 920 | 910 | 910 | 25,000 |
| 1993/03/10 | 926 | 926 | 914 | 914 | 26,000 |
| 1993/03/09 | 911 | 925 | 910 | 925 | 108,000 |
| 1993/03/08 | 930 | 930 | 915 | 915 | 19,000 |
| 1993/03/05 | 909 | 920 | 909 | 920 | 32,000 |
| 1993/03/04 | 930 | 930 | 909 | 911 | 68,000 |
| 1993/03/03 | 909 | 920 | 890 | 920 | 61,000 |
| 1993/03/02 | 900 | 910 | 890 | 910 | 104,000 |
| 1993/03/01 | 949 | 949 | 920 | 920 | 23,000 |
| 1993/02/26 | 930 | 950 | 920 | 950 | 28,000 |
| 1993/02/25 | 980 | 980 | 940 | 940 | 74,000 |
| 1993/02/24 | 979 | 986 | 957 | 980 | 292,000 |
| 1993/02/23 | 970 | 997 | 965 | 969 | 340,000 |
| 1993/02/22 | 887 | 930 | 881 | 930 | 90,000 |
| 1993/02/19 | 886 | 886 | 877 | 877 | 16,000 |
| 1993/02/18 | 866 | 880 | 866 | 877 | 15,000 |
| 1993/02/17 | 860 | 870 | 860 | 865 | 14,000 |
| 1993/02/16 | 855 | 864 | 855 | 864 | 34,000 |
| 1993/02/12 | 875 | 875 | 865 | 865 | 8,000 |
| 1993/02/10 | 879 | 879 | 871 | 875 | 19,000 |
| 1993/02/09 | 879 | 879 | 870 | 870 | 5,000 |
| 1993/02/08 | 821 | 870 | 821 | 870 | 13,000 |
| 1993/02/05 | 860 | 860 | 821 | 830 | 15,000 |
| 1993/02/04 | 872 | 873 | 850 | 850 | 29,000 |
| 1993/02/03 | 880 | 880 | 860 | 870 | 15,000 |
| 1993/02/02 | 890 | 890 | 875 | 880 | 9,000 |
| 1993/02/01 | 890 | 890 | 888 | 890 | 8,000 |
| 1993/01/29 | 870 | 880 | 850 | 880 | 27,000 |
| 1993/01/28 | 840 | 870 | 840 | 861 | 40,000 |
| 1993/01/27 | 810 | 811 | 800 | 811 | 9,000 |
| 1993/01/26 | 771 | 780 | 771 | 780 | 5,000 |
| 1993/01/25 | 775 | 783 | 770 | 770 | 55,000 |
| 1993/01/22 | 815 | 820 | 785 | 785 | 30,000 |
| 1993/01/21 | 826 | 826 | 820 | 820 | 4,000 |
| 1993/01/20 | 842 | 845 | 815 | 835 | 18,000 |
| 1993/01/19 | 851 | 860 | 841 | 842 | 11,000 |
| 1993/01/18 | 875 | 875 | 871 | 871 | 14,000 |
| 1993/01/14 | 893 | 893 | 885 | 885 | 9,000 |
| 1993/01/13 | 892 | 900 | 892 | 892 | 13,000 |
| 1993/01/12 | 891 | 892 | 891 | 892 | 10,000 |
| 1993/01/11 | 919 | 919 | 890 | 910 | 8,000 |
| 1993/01/08 | 916 | 920 | 906 | 920 | 23,000 |
| 1993/01/07 | 915 | 925 | 915 | 925 | 13,000 |
| 1993/01/06 | 925 | 925 | 915 | 915 | 11,000 |
| 1993/01/05 | 948 | 949 | 925 | 925 | 17,000 |
| 1993/01/04 | 940 | 940 | 940 | 940 | 1,000 |