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 |
|---|---|---|---|---|---|
| 2002/12/30 | 150 | 150 | 150 | 150 | 3,000 |
| 2002/12/27 | 133 | 137 | 133 | 137 | 5,000 |
| 2002/12/26 | 137 | 137 | 137 | 137 | 3,000 |
| 2002/12/25 | 141 | 146 | 131 | 133 | 34,000 |
| 2002/12/24 | 132 | 132 | 125 | 126 | 22,000 |
| 2002/12/20 | 121 | 147 | 121 | 147 | 25,000 |
| 2002/12/19 | 124 | 129 | 124 | 129 | 7,000 |
| 2002/12/18 | 138 | 139 | 120 | 139 | 19,000 |
| 2002/12/17 | 136 | 139 | 136 | 138 | 20,000 |
| 2002/12/16 | 138 | 138 | 138 | 138 | 7,000 |
| 2002/12/13 | 145 | 145 | 137 | 137 | 18,000 |
| 2002/12/12 | 150 | 150 | 149 | 149 | 12,000 |
| 2002/12/11 | 144 | 151 | 144 | 146 | 9,000 |
| 2002/12/10 | 146 | 151 | 143 | 143 | 12,000 |
| 2002/12/09 | 146 | 146 | 146 | 146 | 3,000 |
| 2002/12/05 | 150 | 152 | 150 | 150 | 9,000 |
| 2002/12/04 | 151 | 152 | 150 | 150 | 6,000 |
| 2002/12/03 | 149 | 150 | 149 | 150 | 6,000 |
| 2002/12/02 | 147 | 148 | 147 | 148 | 3,000 |
| 2002/11/29 | 150 | 150 | 147 | 147 | 3,000 |
| 2002/11/28 | 151 | 151 | 149 | 149 | 7,000 |
| 2002/11/26 | 152 | 152 | 149 | 149 | 2,000 |
| 2002/11/25 | 160 | 160 | 160 | 160 | 6,000 |
| 2002/11/22 | 144 | 145 | 143 | 145 | 10,000 |
| 2002/11/21 | 146 | 147 | 145 | 145 | 23,000 |
| 2002/11/20 | 149 | 149 | 145 | 145 | 3,000 |
| 2002/11/19 | 152 | 152 | 150 | 150 | 3,000 |
| 2002/11/18 | 170 | 170 | 162 | 162 | 3,000 |
| 2002/11/15 | 172 | 172 | 170 | 170 | 9,000 |
| 2002/11/14 | 172 | 172 | 172 | 172 | 4,000 |
| 2002/11/13 | 172 | 173 | 172 | 172 | 7,000 |
| 2002/11/12 | 173 | 173 | 170 | 172 | 6,000 |
| 2002/11/11 | 175 | 175 | 175 | 175 | 5,000 |
| 2002/11/08 | 182 | 182 | 181 | 181 | 10,000 |
| 2002/11/07 | 181 | 181 | 181 | 181 | 4,000 |
| 2002/11/06 | 182 | 182 | 181 | 181 | 3,000 |
| 2002/11/05 | 181 | 181 | 181 | 181 | 1,000 |
| 2002/11/01 | 181 | 181 | 181 | 181 | 6,000 |
| 2002/10/31 | 183 | 183 | 183 | 183 | 7,000 |
| 2002/10/30 | 183 | 183 | 182 | 182 | 3,000 |
| 2002/10/29 | 182 | 182 | 182 | 182 | 1,000 |
| 2002/10/25 | 195 | 195 | 195 | 195 | 6,000 |
| 2002/10/24 | 182 | 182 | 182 | 182 | 6,000 |
| 2002/10/22 | 190 | 190 | 190 | 190 | 5,000 |
| 2002/10/18 | 181 | 189 | 181 | 189 | 13,000 |
| 2002/10/10 | 190 | 190 | 181 | 181 | 9,000 |
| 2002/10/09 | 183 | 190 | 183 | 190 | 4,000 |
| 2002/10/08 | 194 | 194 | 192 | 192 | 5,000 |
| 2002/10/07 | 195 | 195 | 195 | 195 | 11,000 |
| 2002/10/04 | 199 | 200 | 199 | 200 | 2,000 |
| 2002/10/03 | 201 | 201 | 200 | 200 | 3,000 |
| 2002/10/01 | 202 | 204 | 202 | 204 | 6,000 |
| 2002/09/30 | 200 | 202 | 200 | 202 | 6,000 |
| 2002/09/27 | 202 | 202 | 202 | 202 | 10,000 |
| 2002/09/26 | 203 | 203 | 202 | 202 | 6,000 |
| 2002/09/25 | 206 | 206 | 203 | 203 | 8,000 |
| 2002/09/24 | 205 | 205 | 202 | 202 | 32,000 |
| 2002/09/20 | 202 | 202 | 202 | 202 | 1,000 |
| 2002/09/19 | 206 | 206 | 203 | 203 | 2,000 |
| 2002/09/17 | 205 | 205 | 205 | 205 | 2,000 |
| 2002/09/13 | 205 | 205 | 205 | 205 | 4,000 |
| 2002/09/12 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/09/11 | 198 | 198 | 198 | 198 | 8,000 |
| 2002/09/10 | 202 | 203 | 202 | 203 | 5,000 |
| 2002/09/09 | 201 | 201 | 201 | 201 | 1,000 |
| 2002/09/06 | 200 | 200 | 200 | 200 | 10,000 |
| 2002/09/05 | 205 | 205 | 200 | 200 | 4,000 |
| 2002/09/04 | 205 | 206 | 205 | 205 | 12,000 |
| 2002/09/03 | 206 | 206 | 206 | 206 | 1,000 |
| 2002/08/29 | 205 | 205 | 205 | 205 | 1,000 |
| 2002/08/28 | 206 | 206 | 206 | 206 | 1,000 |
| 2002/08/27 | 224 | 224 | 205 | 205 | 4,000 |
| 2002/08/26 | 218 | 218 | 208 | 208 | 14,000 |
| 2002/08/23 | 204 | 204 | 204 | 204 | 1,000 |
| 2002/08/22 | 210 | 210 | 200 | 200 | 11,000 |
| 2002/08/20 | 219 | 219 | 213 | 213 | 2,000 |
| 2002/08/19 | 219 | 219 | 219 | 219 | 1,000 |
| 2002/08/16 | 211 | 211 | 211 | 211 | 2,000 |
| 2002/08/14 | 211 | 211 | 211 | 211 | 1,000 |
| 2002/08/13 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/08/09 | 210 | 210 | 210 | 210 | 2,000 |
| 2002/08/08 | 211 | 211 | 211 | 211 | 2,000 |
| 2002/08/06 | 210 | 215 | 210 | 210 | 12,000 |
| 2002/08/05 | 212 | 215 | 212 | 215 | 11,000 |
| 2002/08/02 | 225 | 225 | 201 | 211 | 20,000 |
| 2002/08/01 | 230 | 230 | 230 | 230 | 10,000 |
| 2002/07/29 | 221 | 221 | 221 | 221 | 3,000 |
| 2002/07/26 | 219 | 219 | 219 | 219 | 4,000 |
| 2002/07/25 | 222 | 222 | 219 | 219 | 28,000 |
| 2002/07/24 | 220 | 220 | 220 | 220 | 3,000 |
| 2002/07/23 | 220 | 220 | 220 | 220 | 2,000 |
| 2002/07/22 | 222 | 222 | 220 | 220 | 6,000 |
| 2002/07/19 | 220 | 220 | 220 | 220 | 4,000 |
| 2002/07/18 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/07/17 | 228 | 228 | 223 | 223 | 3,000 |
| 2002/07/16 | 221 | 221 | 220 | 220 | 5,000 |
| 2002/07/15 | 222 | 222 | 222 | 222 | 1,000 |
| 2002/07/12 | 239 | 239 | 239 | 239 | 1,000 |
| 2002/07/11 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/07/10 | 229 | 230 | 229 | 230 | 7,000 |
| 2002/07/09 | 225 | 228 | 221 | 228 | 6,000 |
| 2002/07/08 | 226 | 226 | 226 | 226 | 4,000 |
| 2002/07/05 | 221 | 226 | 221 | 226 | 12,000 |
| 2002/07/04 | 220 | 220 | 220 | 220 | 6,000 |
| 2002/07/03 | 220 | 225 | 220 | 220 | 14,000 |
| 2002/07/02 | 217 | 221 | 217 | 220 | 17,000 |
| 2002/07/01 | 215 | 224 | 210 | 217 | 44,000 |
| 2002/06/28 | 235 | 235 | 235 | 235 | 1,000 |
| 2002/06/27 | 245 | 245 | 245 | 245 | 2,000 |
| 2002/06/25 | 226 | 226 | 226 | 226 | 13,000 |
| 2002/06/24 | 225 | 226 | 225 | 226 | 7,000 |
| 2002/06/20 | 236 | 236 | 226 | 226 | 2,000 |
| 2002/06/19 | 230 | 230 | 230 | 230 | 2,000 |
| 2002/06/17 | 226 | 230 | 226 | 230 | 8,000 |
| 2002/06/14 | 234 | 234 | 230 | 230 | 8,000 |
| 2002/06/11 | 230 | 230 | 230 | 230 | 4,000 |
| 2002/06/10 | 231 | 231 | 231 | 231 | 1,000 |
| 2002/06/07 | 231 | 231 | 231 | 231 | 1,000 |
| 2002/06/06 | 231 | 231 | 231 | 231 | 6,000 |
| 2002/06/05 | 233 | 233 | 233 | 233 | 5,000 |
| 2002/06/04 | 244 | 245 | 240 | 240 | 8,000 |
| 2002/06/03 | 244 | 244 | 244 | 244 | 5,000 |
| 2002/05/31 | 242 | 242 | 242 | 242 | 7,000 |
| 2002/05/30 | 239 | 239 | 235 | 235 | 6,000 |
| 2002/05/29 | 240 | 242 | 235 | 242 | 29,000 |
| 2002/05/28 | 231 | 231 | 231 | 231 | 3,000 |
| 2002/05/27 | 236 | 240 | 236 | 240 | 4,000 |
| 2002/05/24 | 232 | 232 | 231 | 231 | 2,000 |
| 2002/05/23 | 230 | 230 | 230 | 230 | 3,000 |
| 2002/05/22 | 227 | 227 | 227 | 227 | 1,000 |
| 2002/05/20 | 230 | 230 | 225 | 225 | 21,000 |
| 2002/05/17 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/05/16 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/05/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/05/14 | 230 | 230 | 230 | 230 | 2,000 |
| 2002/05/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/05/09 | 230 | 230 | 230 | 230 | 5,000 |
| 2002/05/07 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/05/02 | 231 | 231 | 230 | 230 | 4,000 |
| 2002/05/01 | 230 | 230 | 230 | 230 | 7,000 |
| 2002/04/30 | 237 | 237 | 237 | 237 | 3,000 |
| 2002/04/25 | 237 | 238 | 237 | 238 | 4,000 |
| 2002/04/23 | 230 | 240 | 230 | 240 | 7,000 |
| 2002/04/22 | 239 | 239 | 225 | 225 | 7,000 |
| 2002/04/19 | 244 | 244 | 244 | 244 | 1,000 |
| 2002/04/17 | 244 | 244 | 244 | 244 | 2,000 |
| 2002/04/16 | 232 | 232 | 232 | 232 | 3,000 |
| 2002/04/15 | 232 | 232 | 232 | 232 | 1,000 |
| 2002/04/12 | 233 | 234 | 232 | 232 | 13,000 |
| 2002/04/11 | 233 | 233 | 233 | 233 | 2,000 |
| 2002/04/10 | 233 | 233 | 233 | 233 | 1,000 |
| 2002/04/09 | 233 | 233 | 233 | 233 | 2,000 |
| 2002/04/04 | 232 | 232 | 232 | 232 | 1,000 |
| 2002/04/02 | 231 | 231 | 231 | 231 | 10,000 |
| 2002/04/01 | 232 | 232 | 232 | 232 | 1,000 |
| 2002/03/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/03/27 | 249 | 249 | 240 | 240 | 3,000 |
| 2002/03/25 | 248 | 248 | 247 | 247 | 7,000 |
| 2002/03/22 | 245 | 248 | 245 | 248 | 3,000 |
| 2002/03/20 | 240 | 250 | 240 | 250 | 7,000 |
| 2002/03/19 | 235 | 238 | 235 | 238 | 13,000 |
| 2002/03/18 | 235 | 235 | 231 | 231 | 7,000 |
| 2002/03/15 | 238 | 238 | 238 | 238 | 1,000 |
| 2002/03/14 | 235 | 235 | 235 | 235 | 2,000 |
| 2002/03/13 | 232 | 235 | 232 | 235 | 10,000 |
| 2002/03/12 | 230 | 235 | 230 | 230 | 5,000 |
| 2002/03/11 | 235 | 235 | 235 | 235 | 5,000 |
| 2002/03/07 | 227 | 231 | 223 | 230 | 11,000 |
| 2002/03/06 | 230 | 230 | 223 | 223 | 10,000 |
| 2002/03/05 | 233 | 233 | 233 | 233 | 1,000 |
| 2002/03/04 | 235 | 235 | 234 | 235 | 4,000 |
| 2002/02/28 | 227 | 230 | 227 | 230 | 2,000 |
| 2002/02/27 | 227 | 227 | 226 | 227 | 7,000 |
| 2002/02/26 | 224 | 224 | 224 | 224 | 2,000 |
| 2002/02/25 | 222 | 226 | 222 | 223 | 7,000 |
| 2002/02/21 | 222 | 227 | 222 | 227 | 3,000 |
| 2002/02/20 | 223 | 223 | 222 | 222 | 2,000 |
| 2002/02/19 | 226 | 226 | 225 | 225 | 7,000 |
| 2002/02/18 | 227 | 227 | 227 | 227 | 1,000 |
| 2002/02/15 | 230 | 234 | 230 | 234 | 10,000 |
| 2002/02/14 | 235 | 235 | 225 | 225 | 3,000 |
| 2002/02/13 | 225 | 235 | 225 | 235 | 2,000 |
| 2002/02/08 | 237 | 237 | 230 | 230 | 4,000 |
| 2002/02/06 | 224 | 237 | 222 | 237 | 10,000 |
| 2002/02/05 | 221 | 240 | 221 | 240 | 4,000 |
| 2002/02/01 | 248 | 248 | 244 | 244 | 2,000 |
| 2002/01/31 | 240 | 248 | 240 | 248 | 14,000 |
| 2002/01/30 | 237 | 240 | 237 | 240 | 7,000 |
| 2002/01/29 | 239 | 239 | 229 | 237 | 8,000 |
| 2002/01/28 | 221 | 229 | 220 | 229 | 7,000 |
| 2002/01/25 | 228 | 228 | 219 | 219 | 5,000 |
| 2002/01/24 | 225 | 226 | 225 | 225 | 6,000 |
| 2002/01/23 | 230 | 232 | 216 | 232 | 41,000 |
| 2002/01/22 | 249 | 249 | 240 | 240 | 6,000 |
| 2002/01/21 | 249 | 249 | 249 | 249 | 2,000 |
| 2002/01/18 | 239 | 240 | 221 | 240 | 12,000 |
| 2002/01/17 | 244 | 244 | 244 | 244 | 1,000 |
| 2002/01/16 | 230 | 230 | 230 | 230 | 9,000 |
| 2002/01/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/01/11 | 240 | 240 | 240 | 240 | 3,000 |
| 2002/01/10 | 224 | 239 | 224 | 239 | 3,000 |
| 2002/01/09 | 222 | 224 | 222 | 224 | 5,000 |
| 2002/01/08 | 231 | 231 | 220 | 222 | 30,000 |
| 2002/01/07 | 240 | 240 | 230 | 230 | 31,000 |