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 |
|---|---|---|---|---|---|
| 2000/12/27 | 253 | 253 | 245 | 245 | 4,000 |
| 2000/12/26 | 249 | 249 | 245 | 245 | 3,000 |
| 2000/12/25 | 248 | 250 | 248 | 250 | 3,000 |
| 2000/12/22 | 244 | 244 | 241 | 241 | 2,000 |
| 2000/12/21 | 240 | 245 | 240 | 240 | 5,000 |
| 2000/12/20 | 244 | 244 | 240 | 240 | 4,000 |
| 2000/12/18 | 248 | 248 | 248 | 248 | 2,000 |
| 2000/12/15 | 240 | 240 | 240 | 240 | 3,000 |
| 2000/12/14 | 242 | 242 | 242 | 242 | 4,000 |
| 2000/12/13 | 248 | 248 | 242 | 242 | 4,000 |
| 2000/12/12 | 254 | 254 | 253 | 253 | 15,000 |
| 2000/12/11 | 242 | 242 | 242 | 242 | 3,000 |
| 2000/12/08 | 240 | 242 | 240 | 242 | 6,000 |
| 2000/12/07 | 245 | 245 | 240 | 240 | 5,000 |
| 2000/12/06 | 240 | 250 | 240 | 250 | 5,000 |
| 2000/12/05 | 241 | 250 | 241 | 243 | 6,000 |
| 2000/12/04 | 242 | 242 | 241 | 241 | 5,000 |
| 2000/12/01 | 268 | 268 | 268 | 268 | 4,000 |
| 2000/11/30 | 236 | 236 | 236 | 236 | 3,000 |
| 2000/11/29 | 252 | 252 | 240 | 240 | 5,000 |
| 2000/11/28 | 235 | 258 | 235 | 258 | 9,000 |
| 2000/11/27 | 235 | 235 | 230 | 235 | 5,000 |
| 2000/11/24 | 240 | 240 | 235 | 235 | 12,000 |
| 2000/11/22 | 249 | 249 | 240 | 240 | 10,000 |
| 2000/11/21 | 245 | 245 | 240 | 240 | 6,000 |
| 2000/11/20 | 251 | 251 | 250 | 250 | 4,000 |
| 2000/11/17 | 251 | 251 | 250 | 250 | 3,000 |
| 2000/11/16 | 251 | 251 | 251 | 251 | 4,000 |
| 2000/11/15 | 255 | 255 | 251 | 251 | 6,000 |
| 2000/11/14 | 261 | 261 | 260 | 260 | 4,000 |
| 2000/11/13 | 275 | 275 | 270 | 270 | 2,000 |
| 2000/11/10 | 279 | 279 | 279 | 279 | 2,000 |
| 2000/11/09 | 279 | 279 | 279 | 279 | 3,000 |
| 2000/11/08 | 279 | 279 | 279 | 279 | 3,000 |
| 2000/11/07 | 281 | 281 | 281 | 281 | 4,000 |
| 2000/11/06 | 280 | 280 | 279 | 279 | 7,000 |
| 2000/11/02 | 294 | 294 | 279 | 279 | 7,000 |
| 2000/11/01 | 280 | 280 | 279 | 279 | 20,000 |
| 2000/10/31 | 279 | 280 | 279 | 280 | 3,000 |
| 2000/10/30 | 276 | 277 | 276 | 277 | 3,000 |
| 2000/10/27 | 290 | 290 | 276 | 276 | 6,000 |
| 2000/10/26 | 276 | 276 | 276 | 276 | 3,000 |
| 2000/10/25 | 290 | 290 | 275 | 275 | 6,000 |
| 2000/10/24 | 295 | 295 | 275 | 275 | 4,000 |
| 2000/10/23 | 275 | 280 | 275 | 275 | 9,000 |
| 2000/10/20 | 277 | 277 | 275 | 275 | 6,000 |
| 2000/10/19 | 278 | 278 | 278 | 278 | 3,000 |
| 2000/10/18 | 280 | 280 | 280 | 280 | 4,000 |
| 2000/10/17 | 280 | 280 | 280 | 280 | 5,000 |
| 2000/10/16 | 283 | 284 | 280 | 280 | 5,000 |
| 2000/10/12 | 285 | 285 | 281 | 281 | 7,000 |
| 2000/10/11 | 285 | 290 | 280 | 285 | 6,000 |
| 2000/10/10 | 285 | 285 | 285 | 285 | 3,000 |
| 2000/10/06 | 281 | 281 | 280 | 280 | 3,000 |
| 2000/10/05 | 290 | 290 | 290 | 290 | 3,000 |
| 2000/10/04 | 289 | 296 | 281 | 296 | 13,000 |
| 2000/10/03 | 300 | 300 | 279 | 279 | 9,000 |
| 2000/09/29 | 305 | 306 | 305 | 305 | 4,000 |
| 2000/09/28 | 305 | 305 | 305 | 305 | 8,000 |
| 2000/09/27 | 320 | 320 | 303 | 303 | 4,000 |
| 2000/09/26 | 308 | 308 | 305 | 305 | 4,000 |
| 2000/09/25 | 329 | 329 | 308 | 308 | 3,000 |
| 2000/09/22 | 349 | 350 | 330 | 330 | 7,000 |
| 2000/09/21 | 330 | 330 | 330 | 330 | 3,000 |
| 2000/09/20 | 349 | 349 | 330 | 330 | 4,000 |
| 2000/09/19 | 330 | 330 | 330 | 330 | 4,000 |
| 2000/09/18 | 330 | 330 | 330 | 330 | 10,000 |
| 2000/09/14 | 330 | 330 | 330 | 330 | 2,000 |
| 2000/09/13 | 330 | 330 | 330 | 330 | 5,000 |
| 2000/09/12 | 330 | 330 | 330 | 330 | 4,000 |
| 2000/09/11 | 323 | 330 | 323 | 330 | 7,000 |
| 2000/09/08 | 337 | 337 | 323 | 323 | 8,000 |
| 2000/09/07 | 320 | 322 | 320 | 322 | 5,000 |
| 2000/09/05 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/09/04 | 320 | 320 | 320 | 320 | 3,000 |
| 2000/09/01 | 320 | 330 | 320 | 320 | 17,000 |
| 2000/08/30 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/08/29 | 325 | 325 | 320 | 320 | 11,000 |
| 2000/08/28 | 325 | 328 | 325 | 328 | 2,000 |
| 2000/08/25 | 327 | 327 | 325 | 325 | 3,000 |
| 2000/08/23 | 317 | 317 | 317 | 317 | 1,000 |
| 2000/08/22 | 327 | 327 | 327 | 327 | 1,000 |
| 2000/08/21 | 316 | 316 | 316 | 316 | 5,000 |
| 2000/08/18 | 334 | 334 | 330 | 330 | 19,000 |
| 2000/08/16 | 331 | 334 | 330 | 334 | 8,000 |
| 2000/08/15 | 330 | 333 | 330 | 330 | 5,000 |
| 2000/08/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/08/11 | 330 | 330 | 330 | 330 | 4,000 |
| 2000/08/10 | 336 | 336 | 332 | 332 | 28,000 |
| 2000/08/09 | 331 | 331 | 331 | 331 | 3,000 |
| 2000/08/08 | 324 | 329 | 324 | 329 | 3,000 |
| 2000/08/07 | 329 | 334 | 329 | 334 | 3,000 |
| 2000/08/03 | 325 | 330 | 325 | 330 | 3,000 |
| 2000/08/01 | 329 | 329 | 329 | 329 | 1,000 |
| 2000/07/31 | 330 | 330 | 320 | 320 | 20,000 |
| 2000/07/27 | 339 | 340 | 339 | 340 | 15,000 |
| 2000/07/26 | 340 | 340 | 340 | 340 | 8,000 |
| 2000/07/25 | 340 | 340 | 340 | 340 | 13,000 |
| 2000/07/24 | 331 | 340 | 331 | 340 | 8,000 |
| 2000/07/21 | 329 | 330 | 329 | 330 | 3,000 |
| 2000/07/19 | 325 | 326 | 325 | 326 | 7,000 |
| 2000/07/18 | 320 | 325 | 320 | 325 | 10,000 |
| 2000/07/17 | 329 | 329 | 329 | 329 | 1,000 |
| 2000/07/14 | 328 | 328 | 328 | 328 | 1,000 |
| 2000/07/13 | 348 | 348 | 328 | 328 | 2,000 |
| 2000/07/12 | 350 | 350 | 350 | 350 | 4,000 |
| 2000/07/11 | 330 | 336 | 330 | 336 | 10,000 |
| 2000/07/10 | 322 | 328 | 322 | 328 | 20,000 |
| 2000/07/06 | 322 | 322 | 322 | 322 | 21,000 |
| 2000/07/05 | 323 | 323 | 322 | 322 | 11,000 |
| 2000/07/04 | 319 | 321 | 319 | 321 | 9,000 |
| 2000/07/03 | 320 | 320 | 320 | 320 | 10,000 |
| 2000/06/30 | 316 | 316 | 316 | 316 | 1,000 |
| 2000/06/29 | 313 | 320 | 313 | 320 | 6,000 |
| 2000/06/28 | 313 | 313 | 313 | 313 | 3,000 |
| 2000/06/27 | 313 | 313 | 313 | 313 | 14,000 |
| 2000/06/26 | 314 | 314 | 305 | 305 | 6,000 |
| 2000/06/23 | 308 | 314 | 308 | 314 | 10,000 |
| 2000/06/22 | 310 | 312 | 310 | 312 | 25,000 |
| 2000/06/21 | 310 | 310 | 310 | 310 | 12,000 |
| 2000/06/20 | 312 | 312 | 310 | 310 | 23,000 |
| 2000/06/19 | 313 | 313 | 312 | 312 | 3,000 |
| 2000/06/16 | 313 | 320 | 311 | 311 | 18,000 |
| 2000/06/15 | 333 | 333 | 313 | 313 | 15,000 |
| 2000/06/14 | 333 | 333 | 333 | 333 | 7,000 |
| 2000/06/13 | 330 | 340 | 330 | 333 | 15,000 |
| 2000/06/12 | 311 | 311 | 311 | 311 | 1,000 |
| 2000/06/09 | 308 | 310 | 308 | 310 | 3,000 |
| 2000/06/08 | 308 | 308 | 308 | 308 | 5,000 |
| 2000/06/07 | 308 | 308 | 305 | 308 | 6,000 |
| 2000/06/06 | 310 | 310 | 305 | 308 | 6,000 |
| 2000/06/02 | 312 | 312 | 312 | 312 | 1,000 |
| 2000/05/29 | 324 | 324 | 324 | 324 | 1,000 |
| 2000/05/26 | 312 | 312 | 312 | 312 | 2,000 |
| 2000/05/25 | 330 | 330 | 312 | 312 | 12,000 |
| 2000/05/24 | 315 | 315 | 312 | 313 | 6,000 |
| 2000/05/22 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/05/19 | 315 | 315 | 315 | 315 | 2,000 |
| 2000/05/18 | 313 | 313 | 313 | 313 | 2,000 |
| 2000/05/17 | 313 | 313 | 312 | 313 | 14,000 |
| 2000/05/15 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/05/12 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/05/11 | 322 | 322 | 322 | 322 | 1,000 |
| 2000/05/10 | 331 | 331 | 322 | 322 | 2,000 |
| 2000/05/09 | 361 | 361 | 331 | 331 | 11,000 |
| 2000/05/02 | 311 | 311 | 311 | 311 | 3,000 |
| 2000/05/01 | 313 | 330 | 313 | 330 | 11,000 |
| 2000/04/28 | 315 | 325 | 315 | 325 | 5,000 |
| 2000/04/27 | 336 | 336 | 336 | 336 | 3,000 |
| 2000/04/26 | 311 | 311 | 311 | 311 | 1,000 |
| 2000/04/25 | 330 | 330 | 310 | 311 | 8,000 |
| 2000/04/24 | 310 | 310 | 305 | 305 | 3,000 |
| 2000/04/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/04/20 | 313 | 313 | 310 | 310 | 3,000 |
| 2000/04/19 | 310 | 313 | 310 | 313 | 5,000 |
| 2000/04/18 | 320 | 320 | 310 | 310 | 11,000 |
| 2000/04/17 | 313 | 313 | 313 | 313 | 9,000 |
| 2000/04/14 | 315 | 320 | 315 | 320 | 4,000 |
| 2000/04/13 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/04/12 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/04/11 | 315 | 315 | 315 | 315 | 5,000 |
| 2000/04/10 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/04/07 | 312 | 313 | 312 | 313 | 7,000 |
| 2000/04/06 | 314 | 314 | 311 | 313 | 4,000 |
| 2000/04/05 | 314 | 314 | 314 | 314 | 1,000 |
| 2000/04/04 | 314 | 314 | 314 | 314 | 9,000 |
| 2000/04/03 | 305 | 310 | 305 | 310 | 13,000 |
| 2000/03/31 | 318 | 318 | 318 | 318 | 9,000 |
| 2000/03/30 | 338 | 343 | 318 | 318 | 9,000 |
| 2000/03/29 | 348 | 348 | 348 | 348 | 1,000 |
| 2000/03/28 | 350 | 350 | 350 | 350 | 5,000 |
| 2000/03/27 | 349 | 350 | 348 | 350 | 9,000 |
| 2000/03/24 | 350 | 350 | 350 | 350 | 5,000 |
| 2000/03/23 | 344 | 350 | 344 | 350 | 7,000 |
| 2000/03/22 | 347 | 347 | 347 | 347 | 5,000 |
| 2000/03/21 | 312 | 312 | 312 | 312 | 3,000 |
| 2000/03/17 | 312 | 312 | 312 | 312 | 7,000 |
| 2000/03/16 | 312 | 312 | 312 | 312 | 4,000 |
| 2000/03/15 | 312 | 320 | 312 | 312 | 12,000 |
| 2000/03/14 | 319 | 319 | 312 | 312 | 12,000 |
| 2000/03/13 | 315 | 320 | 315 | 320 | 3,000 |
| 2000/03/10 | 310 | 315 | 310 | 312 | 4,000 |
| 2000/03/09 | 315 | 315 | 310 | 310 | 7,000 |
| 2000/03/07 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/03/06 | 316 | 316 | 315 | 315 | 3,000 |
| 2000/03/03 | 318 | 325 | 316 | 316 | 7,000 |
| 2000/03/02 | 315 | 318 | 315 | 318 | 3,000 |
| 2000/03/01 | 314 | 315 | 314 | 315 | 2,000 |
| 2000/02/29 | 321 | 321 | 310 | 311 | 5,000 |
| 2000/02/28 | 308 | 310 | 308 | 310 | 6,000 |
| 2000/02/25 | 318 | 318 | 308 | 308 | 7,000 |
| 2000/02/24 | 310 | 310 | 310 | 310 | 7,000 |
| 2000/02/23 | 309 | 309 | 308 | 308 | 4,000 |
| 2000/02/22 | 313 | 313 | 313 | 313 | 1,000 |
| 2000/02/18 | 315 | 319 | 302 | 318 | 13,000 |
| 2000/02/17 | 320 | 320 | 320 | 320 | 5,000 |
| 2000/02/16 | 320 | 320 | 320 | 320 | 15,000 |
| 2000/02/15 | 320 | 320 | 320 | 320 | 4,000 |
| 2000/02/10 | 320 | 321 | 300 | 300 | 11,000 |
| 2000/02/09 | 322 | 325 | 320 | 320 | 8,000 |
| 2000/02/08 | 320 | 322 | 320 | 322 | 9,000 |
| 2000/02/07 | 330 | 330 | 330 | 330 | 5,000 |
| 2000/02/04 | 330 | 330 | 330 | 330 | 9,000 |
| 2000/02/03 | 330 | 330 | 330 | 330 | 5,000 |
| 2000/02/02 | 325 | 330 | 325 | 330 | 9,000 |
| 2000/02/01 | 345 | 350 | 330 | 330 | 6,000 |
| 2000/01/31 | 330 | 340 | 330 | 340 | 3,000 |
| 2000/01/28 | 320 | 330 | 320 | 330 | 6,000 |
| 2000/01/27 | 335 | 335 | 325 | 325 | 7,000 |
| 2000/01/26 | 351 | 351 | 350 | 350 | 3,000 |
| 2000/01/25 | 360 | 360 | 350 | 350 | 7,000 |
| 2000/01/24 | 360 | 370 | 350 | 350 | 24,000 |
| 2000/01/21 | 325 | 350 | 325 | 350 | 7,000 |
| 2000/01/20 | 334 | 334 | 329 | 329 | 4,000 |
| 2000/01/19 | 349 | 349 | 320 | 325 | 9,000 |
| 2000/01/18 | 354 | 354 | 354 | 354 | 1,000 |
| 2000/01/17 | 354 | 354 | 354 | 354 | 4,000 |
| 2000/01/14 | 354 | 354 | 354 | 354 | 13,000 |
| 2000/01/13 | 330 | 354 | 319 | 354 | 46,000 |
| 2000/01/12 | 329 | 333 | 319 | 319 | 5,000 |
| 2000/01/11 | 327 | 329 | 327 | 328 | 6,000 |
| 2000/01/07 | 302 | 327 | 302 | 327 | 4,000 |
| 2000/01/06 | 300 | 300 | 300 | 300 | 17,000 |
| 2000/01/05 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/01/04 | 330 | 330 | 330 | 330 | 1,000 |