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 |
|---|---|---|---|---|---|
| 1996/12/30 | 462 | 470 | 462 | 465 | 10,000 |
| 1996/12/27 | 475 | 475 | 472 | 472 | 5,000 |
| 1996/12/26 | 485 | 485 | 475 | 475 | 3,000 |
| 1996/12/25 | 481 | 485 | 481 | 485 | 7,000 |
| 1996/12/24 | 486 | 490 | 460 | 460 | 13,000 |
| 1996/12/20 | 485 | 486 | 485 | 486 | 4,000 |
| 1996/12/19 | 480 | 485 | 480 | 485 | 23,000 |
| 1996/12/18 | 502 | 502 | 490 | 490 | 16,000 |
| 1996/12/17 | 511 | 511 | 500 | 500 | 20,000 |
| 1996/12/16 | 501 | 501 | 501 | 501 | 6,000 |
| 1996/12/13 | 501 | 505 | 500 | 505 | 18,000 |
| 1996/12/12 | 510 | 510 | 500 | 501 | 38,000 |
| 1996/12/11 | 510 | 510 | 500 | 500 | 30,000 |
| 1996/12/10 | 511 | 511 | 510 | 510 | 12,000 |
| 1996/12/09 | 520 | 525 | 512 | 525 | 6,000 |
| 1996/12/06 | 520 | 520 | 510 | 510 | 20,000 |
| 1996/12/05 | 528 | 528 | 520 | 521 | 6,000 |
| 1996/12/04 | 529 | 529 | 529 | 529 | 1,000 |
| 1996/12/03 | 530 | 530 | 530 | 530 | 4,000 |
| 1996/12/02 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/11/29 | 530 | 535 | 530 | 535 | 16,000 |
| 1996/11/28 | 540 | 540 | 538 | 538 | 5,000 |
| 1996/11/27 | 540 | 540 | 540 | 540 | 54,000 |
| 1996/11/25 | 555 | 555 | 550 | 550 | 18,000 |
| 1996/11/22 | 551 | 555 | 551 | 555 | 6,000 |
| 1996/11/20 | 554 | 554 | 550 | 550 | 22,000 |
| 1996/11/19 | 555 | 555 | 554 | 554 | 10,000 |
| 1996/11/18 | 554 | 554 | 554 | 554 | 3,000 |
| 1996/11/15 | 556 | 570 | 553 | 553 | 70,000 |
| 1996/11/14 | 559 | 559 | 555 | 555 | 15,000 |
| 1996/11/13 | 561 | 562 | 560 | 560 | 8,000 |
| 1996/11/12 | 570 | 570 | 560 | 560 | 13,000 |
| 1996/11/11 | 565 | 565 | 560 | 560 | 19,000 |
| 1996/11/08 | 566 | 566 | 562 | 562 | 33,000 |
| 1996/11/07 | 565 | 580 | 565 | 565 | 6,000 |
| 1996/11/06 | 554 | 560 | 554 | 560 | 10,000 |
| 1996/11/05 | 560 | 560 | 551 | 551 | 14,000 |
| 1996/11/01 | 571 | 571 | 565 | 565 | 6,000 |
| 1996/10/31 | 571 | 571 | 571 | 571 | 1,000 |
| 1996/10/30 | 571 | 573 | 571 | 573 | 11,000 |
| 1996/10/29 | 573 | 573 | 570 | 570 | 5,000 |
| 1996/10/28 | 560 | 571 | 560 | 570 | 9,000 |
| 1996/10/25 | 580 | 580 | 570 | 570 | 18,000 |
| 1996/10/24 | 580 | 581 | 580 | 581 | 6,000 |
| 1996/10/23 | 581 | 585 | 581 | 585 | 2,000 |
| 1996/10/22 | 600 | 600 | 599 | 599 | 8,000 |
| 1996/10/21 | 600 | 601 | 600 | 600 | 3,000 |
| 1996/10/18 | 610 | 610 | 590 | 600 | 27,000 |
| 1996/10/17 | 571 | 584 | 571 | 580 | 11,000 |
| 1996/10/16 | 561 | 570 | 561 | 570 | 7,000 |
| 1996/10/15 | 559 | 560 | 555 | 560 | 19,000 |
| 1996/10/14 | 552 | 560 | 552 | 555 | 11,000 |
| 1996/10/11 | 564 | 564 | 550 | 550 | 61,000 |
| 1996/10/09 | 565 | 565 | 560 | 564 | 24,000 |
| 1996/10/08 | 575 | 575 | 565 | 565 | 17,000 |
| 1996/10/07 | 575 | 575 | 573 | 573 | 45,000 |
| 1996/10/04 | 590 | 590 | 586 | 590 | 7,000 |
| 1996/10/03 | 601 | 601 | 590 | 590 | 18,000 |
| 1996/10/02 | 602 | 602 | 602 | 602 | 8,000 |
| 1996/10/01 | 606 | 606 | 606 | 606 | 3,000 |
| 1996/09/30 | 606 | 606 | 606 | 606 | 6,000 |
| 1996/09/27 | 606 | 606 | 605 | 605 | 2,000 |
| 1996/09/26 | 603 | 610 | 603 | 608 | 9,000 |
| 1996/09/25 | 605 | 605 | 602 | 602 | 13,000 |
| 1996/09/24 | 605 | 605 | 600 | 601 | 7,000 |
| 1996/09/20 | 630 | 630 | 615 | 615 | 3,000 |
| 1996/09/19 | 608 | 608 | 605 | 605 | 3,000 |
| 1996/09/18 | 611 | 611 | 608 | 608 | 2,000 |
| 1996/09/17 | 628 | 628 | 621 | 621 | 4,000 |
| 1996/09/13 | 603 | 603 | 603 | 603 | 1,000 |
| 1996/09/11 | 604 | 604 | 604 | 604 | 8,000 |
| 1996/09/10 | 610 | 610 | 610 | 610 | 4,000 |
| 1996/09/09 | 610 | 610 | 604 | 604 | 5,000 |
| 1996/09/06 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/09/05 | 620 | 620 | 610 | 610 | 2,000 |
| 1996/09/04 | 603 | 605 | 603 | 605 | 5,000 |
| 1996/09/03 | 601 | 601 | 601 | 601 | 1,000 |
| 1996/09/02 | 620 | 620 | 620 | 620 | 3,000 |
| 1996/08/30 | 606 | 620 | 605 | 620 | 11,000 |
| 1996/08/29 | 630 | 630 | 610 | 610 | 12,000 |
| 1996/08/28 | 639 | 639 | 630 | 630 | 4,000 |
| 1996/08/27 | 645 | 649 | 629 | 649 | 6,000 |
| 1996/08/26 | 640 | 640 | 629 | 629 | 22,000 |
| 1996/08/23 | 612 | 629 | 612 | 629 | 3,000 |
| 1996/08/22 | 640 | 640 | 606 | 606 | 17,000 |
| 1996/08/21 | 630 | 640 | 630 | 640 | 6,000 |
| 1996/08/20 | 640 | 640 | 640 | 640 | 4,000 |
| 1996/08/19 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/08/16 | 606 | 606 | 606 | 606 | 1,000 |
| 1996/08/15 | 610 | 622 | 601 | 601 | 9,000 |
| 1996/08/14 | 601 | 601 | 601 | 601 | 4,000 |
| 1996/08/13 | 600 | 609 | 600 | 600 | 5,000 |
| 1996/08/12 | 610 | 610 | 590 | 590 | 5,000 |
| 1996/08/09 | 609 | 609 | 598 | 600 | 17,000 |
| 1996/08/08 | 615 | 616 | 610 | 610 | 13,000 |
| 1996/08/07 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/08/06 | 611 | 611 | 611 | 611 | 3,000 |
| 1996/08/05 | 640 | 640 | 611 | 611 | 11,000 |
| 1996/08/02 | 630 | 630 | 630 | 630 | 4,000 |
| 1996/08/01 | 630 | 635 | 630 | 630 | 8,000 |
| 1996/07/31 | 635 | 635 | 630 | 630 | 7,000 |
| 1996/07/30 | 650 | 650 | 635 | 635 | 6,000 |
| 1996/07/29 | 650 | 650 | 650 | 650 | 6,000 |
| 1996/07/26 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/07/25 | 661 | 661 | 659 | 659 | 4,000 |
| 1996/07/24 | 655 | 655 | 650 | 650 | 7,000 |
| 1996/07/23 | 653 | 653 | 653 | 653 | 5,000 |
| 1996/07/22 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/07/19 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/07/18 | 680 | 680 | 680 | 680 | 4,000 |
| 1996/07/16 | 660 | 670 | 660 | 670 | 8,000 |
| 1996/07/15 | 663 | 670 | 663 | 670 | 5,000 |
| 1996/07/12 | 682 | 682 | 670 | 670 | 2,000 |
| 1996/07/11 | 670 | 670 | 661 | 661 | 6,000 |
| 1996/07/10 | 663 | 669 | 663 | 669 | 4,000 |
| 1996/07/09 | 661 | 662 | 661 | 662 | 4,000 |
| 1996/07/08 | 682 | 682 | 662 | 662 | 4,000 |
| 1996/07/05 | 662 | 670 | 662 | 662 | 6,000 |
| 1996/07/04 | 663 | 663 | 662 | 662 | 2,000 |
| 1996/07/03 | 666 | 666 | 661 | 661 | 4,000 |
| 1996/07/02 | 667 | 670 | 666 | 666 | 10,000 |
| 1996/07/01 | 660 | 660 | 660 | 660 | 7,000 |
| 1996/06/28 | 663 | 663 | 662 | 663 | 5,000 |
| 1996/06/27 | 673 | 680 | 670 | 670 | 8,000 |
| 1996/06/26 | 676 | 676 | 675 | 675 | 7,000 |
| 1996/06/25 | 680 | 680 | 680 | 680 | 7,000 |
| 1996/06/24 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/06/21 | 681 | 689 | 680 | 680 | 6,000 |
| 1996/06/20 | 689 | 689 | 680 | 680 | 6,000 |
| 1996/06/18 | 682 | 682 | 673 | 673 | 9,000 |
| 1996/06/17 | 708 | 708 | 708 | 708 | 4,000 |
| 1996/06/14 | 670 | 677 | 670 | 670 | 11,000 |
| 1996/06/13 | 670 | 679 | 670 | 670 | 7,000 |
| 1996/06/12 | 658 | 679 | 658 | 670 | 11,000 |
| 1996/06/11 | 660 | 667 | 651 | 651 | 13,000 |
| 1996/06/10 | 680 | 680 | 660 | 660 | 10,000 |
| 1996/06/07 | 681 | 685 | 680 | 681 | 17,000 |
| 1996/06/06 | 685 | 685 | 682 | 685 | 7,000 |
| 1996/06/05 | 682 | 682 | 681 | 681 | 9,000 |
| 1996/06/04 | 685 | 690 | 681 | 681 | 13,000 |
| 1996/06/03 | 696 | 696 | 690 | 690 | 36,000 |
| 1996/05/31 | 695 | 710 | 695 | 710 | 11,000 |
| 1996/05/30 | 690 | 710 | 690 | 695 | 9,000 |
| 1996/05/29 | 700 | 700 | 690 | 690 | 13,000 |
| 1996/05/28 | 706 | 706 | 706 | 706 | 2,000 |
| 1996/05/27 | 720 | 720 | 706 | 706 | 6,000 |
| 1996/05/24 | 695 | 695 | 694 | 694 | 5,000 |
| 1996/05/23 | 703 | 703 | 690 | 690 | 20,000 |
| 1996/05/22 | 725 | 725 | 705 | 705 | 13,000 |
| 1996/05/21 | 725 | 725 | 725 | 725 | 7,000 |
| 1996/05/20 | 730 | 735 | 725 | 725 | 9,000 |
| 1996/05/17 | 730 | 735 | 721 | 730 | 37,000 |
| 1996/05/16 | 777 | 777 | 735 | 750 | 133,000 |
| 1996/05/15 | 713 | 780 | 710 | 780 | 258,000 |
| 1996/05/14 | 683 | 710 | 683 | 683 | 28,000 |
| 1996/05/13 | 685 | 686 | 685 | 685 | 4,000 |
| 1996/05/10 | 660 | 681 | 660 | 680 | 15,000 |
| 1996/05/09 | 669 | 669 | 665 | 667 | 16,000 |
| 1996/05/08 | 687 | 688 | 679 | 679 | 9,000 |
| 1996/05/07 | 689 | 689 | 680 | 681 | 10,000 |
| 1996/05/02 | 690 | 690 | 686 | 689 | 14,000 |
| 1996/05/01 | 702 | 702 | 691 | 691 | 34,000 |
| 1996/04/30 | 700 | 702 | 697 | 702 | 21,000 |
| 1996/04/26 | 704 | 710 | 695 | 695 | 18,000 |
| 1996/04/25 | 686 | 700 | 686 | 700 | 25,000 |
| 1996/04/24 | 686 | 695 | 685 | 685 | 8,000 |
| 1996/04/23 | 695 | 698 | 686 | 686 | 15,000 |
| 1996/04/22 | 695 | 695 | 674 | 681 | 11,000 |
| 1996/04/19 | 690 | 690 | 672 | 690 | 20,000 |
| 1996/04/18 | 685 | 700 | 670 | 695 | 43,000 |
| 1996/04/17 | 730 | 730 | 699 | 705 | 46,000 |
| 1996/04/16 | 734 | 739 | 700 | 730 | 101,000 |
| 1996/04/15 | 755 | 770 | 735 | 740 | 178,000 |
| 1996/04/12 | 710 | 760 | 705 | 751 | 247,000 |
| 1996/04/11 | 660 | 700 | 660 | 700 | 119,000 |
| 1996/04/10 | 650 | 660 | 650 | 660 | 47,000 |
| 1996/04/09 | 645 | 650 | 645 | 650 | 22,000 |
| 1996/04/08 | 650 | 652 | 644 | 650 | 58,000 |
| 1996/04/05 | 626 | 644 | 625 | 644 | 94,000 |
| 1996/04/04 | 627 | 630 | 620 | 620 | 15,000 |
| 1996/04/03 | 609 | 625 | 609 | 620 | 24,000 |
| 1996/04/02 | 630 | 630 | 619 | 619 | 14,000 |
| 1996/04/01 | 620 | 636 | 620 | 631 | 28,000 |
| 1996/03/29 | 600 | 610 | 600 | 610 | 15,000 |
| 1996/03/28 | 600 | 610 | 590 | 590 | 29,000 |
| 1996/03/27 | 574 | 585 | 574 | 575 | 33,000 |
| 1996/03/26 | 563 | 575 | 563 | 570 | 21,000 |
| 1996/03/25 | 562 | 572 | 562 | 563 | 28,000 |
| 1996/03/22 | 548 | 560 | 548 | 560 | 22,000 |
| 1996/03/21 | 545 | 551 | 540 | 548 | 26,000 |
| 1996/03/19 | 555 | 555 | 545 | 545 | 7,000 |
| 1996/03/18 | 563 | 563 | 555 | 555 | 7,000 |
| 1996/03/15 | 540 | 564 | 540 | 561 | 14,000 |
| 1996/03/14 | 534 | 534 | 520 | 533 | 49,000 |
| 1996/03/13 | 537 | 538 | 520 | 530 | 131,000 |
| 1996/03/12 | 530 | 540 | 525 | 525 | 67,000 |
| 1996/03/11 | 540 | 540 | 520 | 520 | 60,000 |
| 1996/03/08 | 579 | 579 | 540 | 540 | 84,000 |
| 1996/03/07 | 581 | 581 | 580 | 580 | 9,000 |
| 1996/03/06 | 581 | 590 | 580 | 580 | 27,000 |
| 1996/03/05 | 592 | 592 | 590 | 590 | 8,000 |
| 1996/03/04 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/03/01 | 600 | 600 | 600 | 600 | 4,000 |
| 1996/02/29 | 600 | 600 | 595 | 600 | 27,000 |
| 1996/02/28 | 611 | 611 | 610 | 610 | 5,000 |
| 1996/02/27 | 611 | 615 | 610 | 610 | 12,000 |
| 1996/02/26 | 620 | 620 | 610 | 620 | 19,000 |
| 1996/02/23 | 612 | 612 | 612 | 612 | 6,000 |
| 1996/02/22 | 624 | 624 | 611 | 611 | 4,000 |
| 1996/02/21 | 620 | 620 | 610 | 615 | 11,000 |
| 1996/02/20 | 634 | 634 | 620 | 620 | 9,000 |
| 1996/02/19 | 634 | 634 | 634 | 634 | 7,000 |
| 1996/02/16 | 630 | 635 | 629 | 635 | 18,000 |
| 1996/02/15 | 621 | 626 | 621 | 626 | 5,000 |
| 1996/02/14 | 637 | 637 | 620 | 620 | 4,000 |
| 1996/02/13 | 621 | 639 | 620 | 620 | 25,000 |
| 1996/02/09 | 619 | 619 | 616 | 619 | 19,000 |
| 1996/02/08 | 621 | 621 | 619 | 619 | 18,000 |
| 1996/02/07 | 618 | 619 | 611 | 619 | 31,000 |
| 1996/02/06 | 625 | 625 | 606 | 614 | 22,000 |
| 1996/02/05 | 625 | 628 | 615 | 615 | 21,000 |
| 1996/02/02 | 640 | 641 | 612 | 632 | 33,000 |
| 1996/02/01 | 631 | 645 | 631 | 639 | 34,000 |
| 1996/01/31 | 611 | 613 | 610 | 611 | 17,000 |
| 1996/01/30 | 611 | 620 | 610 | 610 | 15,000 |
| 1996/01/29 | 610 | 610 | 610 | 610 | 5,000 |
| 1996/01/26 | 615 | 615 | 605 | 605 | 8,000 |
| 1996/01/25 | 613 | 613 | 610 | 613 | 22,000 |
| 1996/01/24 | 613 | 613 | 613 | 613 | 5,000 |
| 1996/01/23 | 612 | 617 | 612 | 612 | 12,000 |
| 1996/01/22 | 612 | 613 | 612 | 613 | 3,000 |
| 1996/01/19 | 624 | 624 | 612 | 612 | 27,000 |
| 1996/01/18 | 636 | 640 | 627 | 627 | 20,000 |
| 1996/01/17 | 648 | 649 | 635 | 635 | 32,000 |
| 1996/01/16 | 630 | 639 | 630 | 632 | 38,000 |
| 1996/01/12 | 632 | 632 | 630 | 630 | 12,000 |
| 1996/01/11 | 639 | 639 | 631 | 631 | 20,000 |
| 1996/01/10 | 629 | 650 | 625 | 639 | 51,000 |
| 1996/01/09 | 612 | 630 | 612 | 615 | 16,000 |
| 1996/01/08 | 612 | 614 | 612 | 612 | 14,000 |
| 1996/01/05 | 638 | 638 | 612 | 612 | 5,000 |
| 1996/01/04 | 639 | 639 | 625 | 629 | 13,000 |