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 |
|---|---|---|---|---|---|
| 2003/12/30 | 211 | 211 | 211 | 211 | 2,000 |
| 2003/12/29 | 203 | 210 | 200 | 210 | 24,000 |
| 2003/12/26 | 196 | 203 | 196 | 203 | 17,000 |
| 2003/12/25 | 200 | 200 | 196 | 196 | 28,000 |
| 2003/12/24 | 204 | 204 | 198 | 200 | 14,000 |
| 2003/12/22 | 205 | 210 | 200 | 205 | 16,000 |
| 2003/12/19 | 199 | 202 | 199 | 202 | 7,000 |
| 2003/12/18 | 202 | 202 | 200 | 200 | 6,000 |
| 2003/12/17 | 203 | 203 | 200 | 200 | 15,000 |
| 2003/12/16 | 205 | 205 | 202 | 203 | 16,000 |
| 2003/12/15 | 205 | 206 | 205 | 205 | 6,000 |
| 2003/12/12 | 200 | 203 | 198 | 202 | 158,000 |
| 2003/12/11 | 198 | 198 | 197 | 197 | 12,000 |
| 2003/12/10 | 201 | 201 | 190 | 195 | 25,000 |
| 2003/12/09 | 200 | 200 | 200 | 200 | 6,000 |
| 2003/12/08 | 200 | 200 | 199 | 199 | 4,000 |
| 2003/12/05 | 201 | 203 | 200 | 200 | 10,000 |
| 2003/12/04 | 197 | 200 | 197 | 200 | 7,000 |
| 2003/12/03 | 197 | 200 | 197 | 200 | 17,000 |
| 2003/12/02 | 199 | 199 | 194 | 198 | 34,000 |
| 2003/12/01 | 200 | 201 | 200 | 200 | 11,000 |
| 2003/11/28 | 213 | 213 | 205 | 205 | 16,000 |
| 2003/11/27 | 205 | 207 | 205 | 205 | 32,000 |
| 2003/11/26 | 201 | 213 | 201 | 205 | 28,000 |
| 2003/11/25 | 195 | 199 | 195 | 197 | 9,000 |
| 2003/11/21 | 194 | 195 | 194 | 195 | 5,000 |
| 2003/11/20 | 192 | 193 | 190 | 192 | 7,000 |
| 2003/11/19 | 202 | 202 | 186 | 187 | 55,000 |
| 2003/11/18 | 192 | 193 | 187 | 187 | 48,000 |
| 2003/11/17 | 211 | 211 | 195 | 197 | 31,000 |
| 2003/11/14 | 215 | 215 | 212 | 212 | 4,000 |
| 2003/11/13 | 215 | 215 | 211 | 213 | 7,000 |
| 2003/11/12 | 211 | 215 | 211 | 215 | 22,000 |
| 2003/11/11 | 221 | 221 | 215 | 215 | 38,000 |
| 2003/11/10 | 225 | 225 | 221 | 221 | 15,000 |
| 2003/11/07 | 230 | 230 | 225 | 225 | 11,000 |
| 2003/11/06 | 230 | 230 | 229 | 230 | 15,000 |
| 2003/11/05 | 228 | 228 | 228 | 228 | 5,000 |
| 2003/11/04 | 227 | 227 | 225 | 227 | 8,000 |
| 2003/10/31 | 224 | 224 | 224 | 224 | 3,000 |
| 2003/10/30 | 224 | 225 | 221 | 222 | 10,000 |
| 2003/10/29 | 225 | 225 | 221 | 223 | 15,000 |
| 2003/10/28 | 222 | 224 | 221 | 224 | 15,000 |
| 2003/10/27 | 219 | 221 | 217 | 217 | 51,000 |
| 2003/10/24 | 223 | 226 | 220 | 220 | 35,000 |
| 2003/10/23 | 231 | 231 | 222 | 223 | 54,000 |
| 2003/10/22 | 232 | 232 | 230 | 231 | 52,000 |
| 2003/10/21 | 237 | 240 | 230 | 233 | 84,000 |
| 2003/10/20 | 233 | 233 | 232 | 233 | 10,000 |
| 2003/10/17 | 235 | 237 | 232 | 232 | 36,000 |
| 2003/10/16 | 235 | 237 | 232 | 237 | 19,000 |
| 2003/10/15 | 233 | 235 | 233 | 235 | 16,000 |
| 2003/10/14 | 237 | 237 | 235 | 235 | 37,000 |
| 2003/10/10 | 239 | 239 | 239 | 239 | 5,000 |
| 2003/10/09 | 234 | 235 | 232 | 235 | 23,000 |
| 2003/10/08 | 238 | 238 | 232 | 234 | 23,000 |
| 2003/10/07 | 243 | 243 | 238 | 238 | 23,000 |
| 2003/10/06 | 238 | 243 | 238 | 243 | 35,000 |
| 2003/10/03 | 232 | 233 | 231 | 232 | 21,000 |
| 2003/10/02 | 231 | 232 | 225 | 230 | 47,000 |
| 2003/10/01 | 231 | 231 | 231 | 231 | 6,000 |
| 2003/09/30 | 235 | 235 | 232 | 232 | 18,000 |
| 2003/09/29 | 234 | 234 | 232 | 233 | 15,000 |
| 2003/09/26 | 235 | 235 | 232 | 233 | 19,000 |
| 2003/09/25 | 240 | 240 | 236 | 236 | 5,000 |
| 2003/09/24 | 244 | 244 | 233 | 238 | 30,000 |
| 2003/09/22 | 248 | 249 | 230 | 230 | 18,000 |
| 2003/09/19 | 250 | 250 | 248 | 249 | 11,000 |
| 2003/09/18 | 244 | 250 | 243 | 250 | 25,000 |
| 2003/09/17 | 250 | 250 | 242 | 245 | 49,000 |
| 2003/09/16 | 255 | 260 | 251 | 251 | 84,000 |
| 2003/09/12 | 241 | 260 | 241 | 255 | 246,000 |
| 2003/09/11 | 234 | 238 | 231 | 238 | 14,000 |
| 2003/09/10 | 234 | 236 | 232 | 235 | 24,000 |
| 2003/09/09 | 235 | 238 | 234 | 234 | 27,000 |
| 2003/09/08 | 237 | 240 | 235 | 238 | 12,000 |
| 2003/09/05 | 239 | 240 | 235 | 237 | 17,000 |
| 2003/09/04 | 235 | 241 | 235 | 241 | 10,000 |
| 2003/09/03 | 239 | 239 | 235 | 235 | 16,000 |
| 2003/09/02 | 239 | 239 | 237 | 238 | 9,000 |
| 2003/09/01 | 232 | 232 | 229 | 229 | 32,000 |
| 2003/08/29 | 231 | 236 | 230 | 231 | 19,000 |
| 2003/08/28 | 244 | 244 | 236 | 236 | 19,000 |
| 2003/08/27 | 236 | 242 | 236 | 242 | 17,000 |
| 2003/08/26 | 239 | 239 | 238 | 238 | 26,000 |
| 2003/08/25 | 238 | 240 | 236 | 240 | 36,000 |
| 2003/08/22 | 244 | 247 | 236 | 237 | 63,000 |
| 2003/08/21 | 249 | 249 | 244 | 244 | 44,000 |
| 2003/08/20 | 230 | 247 | 230 | 244 | 94,000 |
| 2003/08/19 | 225 | 230 | 222 | 229 | 82,000 |
| 2003/08/18 | 226 | 229 | 222 | 224 | 58,000 |
| 2003/08/15 | 228 | 231 | 225 | 225 | 29,000 |
| 2003/08/14 | 226 | 230 | 222 | 230 | 36,000 |
| 2003/08/13 | 224 | 230 | 222 | 229 | 64,000 |
| 2003/08/12 | 223 | 224 | 222 | 224 | 67,000 |
| 2003/08/11 | 224 | 227 | 224 | 224 | 20,000 |
| 2003/08/08 | 223 | 225 | 223 | 224 | 21,000 |
| 2003/08/07 | 224 | 231 | 222 | 225 | 26,000 |
| 2003/08/06 | 227 | 227 | 222 | 225 | 24,000 |
| 2003/08/05 | 232 | 233 | 223 | 233 | 23,000 |
| 2003/08/04 | 238 | 238 | 232 | 232 | 18,000 |
| 2003/08/01 | 237 | 242 | 237 | 238 | 43,000 |
| 2003/07/31 | 234 | 234 | 226 | 227 | 31,000 |
| 2003/07/30 | 248 | 248 | 235 | 239 | 55,000 |
| 2003/07/29 | 258 | 260 | 248 | 253 | 84,000 |
| 2003/07/28 | 244 | 257 | 241 | 257 | 177,000 |
| 2003/07/25 | 230 | 230 | 226 | 226 | 7,000 |
| 2003/07/24 | 225 | 225 | 223 | 225 | 7,000 |
| 2003/07/23 | 233 | 233 | 225 | 225 | 8,000 |
| 2003/07/22 | 225 | 229 | 224 | 224 | 13,000 |
| 2003/07/18 | 217 | 217 | 210 | 210 | 6,000 |
| 2003/07/17 | 236 | 236 | 222 | 222 | 22,000 |
| 2003/07/16 | 238 | 238 | 235 | 235 | 3,000 |
| 2003/07/15 | 236 | 239 | 235 | 238 | 11,000 |
| 2003/07/14 | 244 | 244 | 238 | 238 | 13,000 |
| 2003/07/11 | 241 | 245 | 241 | 242 | 6,000 |
| 2003/07/10 | 245 | 245 | 241 | 241 | 12,000 |
| 2003/07/09 | 246 | 246 | 241 | 246 | 13,000 |
| 2003/07/08 | 255 | 255 | 246 | 246 | 13,000 |
| 2003/07/07 | 255 | 255 | 253 | 253 | 10,000 |
| 2003/07/04 | 250 | 255 | 249 | 255 | 8,000 |
| 2003/07/03 | 258 | 258 | 254 | 254 | 4,000 |
| 2003/07/02 | 257 | 265 | 257 | 263 | 16,000 |
| 2003/07/01 | 243 | 250 | 243 | 250 | 10,000 |
| 2003/06/30 | 244 | 246 | 244 | 245 | 5,000 |
| 2003/06/27 | 238 | 240 | 236 | 240 | 8,000 |
| 2003/06/26 | 235 | 238 | 235 | 235 | 8,000 |
| 2003/06/25 | 248 | 249 | 235 | 235 | 30,000 |
| 2003/06/24 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/06/23 | 240 | 246 | 240 | 245 | 12,000 |
| 2003/06/20 | 249 | 249 | 245 | 245 | 16,000 |
| 2003/06/19 | 257 | 257 | 250 | 250 | 6,000 |
| 2003/06/18 | 250 | 250 | 245 | 245 | 9,000 |
| 2003/06/17 | 255 | 256 | 250 | 250 | 31,000 |
| 2003/06/16 | 260 | 260 | 251 | 259 | 9,000 |
| 2003/06/13 | 260 | 263 | 254 | 263 | 10,000 |
| 2003/06/12 | 255 | 259 | 253 | 258 | 15,000 |
| 2003/06/11 | 250 | 250 | 250 | 250 | 7,000 |
| 2003/06/09 | 265 | 265 | 255 | 255 | 14,000 |
| 2003/06/06 | 248 | 260 | 248 | 260 | 20,000 |
| 2003/06/05 | 245 | 249 | 243 | 248 | 30,000 |
| 2003/06/04 | 262 | 262 | 250 | 253 | 13,000 |
| 2003/06/03 | 272 | 272 | 250 | 267 | 23,000 |
| 2003/06/02 | 272 | 305 | 272 | 275 | 183,000 |
| 2003/05/30 | 254 | 277 | 254 | 277 | 178,000 |
| 2003/05/29 | 240 | 250 | 238 | 247 | 23,000 |
| 2003/05/28 | 243 | 244 | 240 | 240 | 22,000 |
| 2003/05/27 | 240 | 242 | 235 | 240 | 35,000 |
| 2003/05/26 | 220 | 254 | 220 | 242 | 91,000 |
| 2003/05/23 | 213 | 218 | 210 | 218 | 45,000 |
| 2003/05/22 | 215 | 218 | 212 | 212 | 23,000 |
| 2003/05/21 | 220 | 221 | 217 | 217 | 18,000 |
| 2003/05/20 | 222 | 223 | 221 | 221 | 11,000 |
| 2003/05/19 | 222 | 225 | 221 | 225 | 25,000 |
| 2003/05/16 | 222 | 223 | 222 | 223 | 10,000 |
| 2003/05/15 | 223 | 223 | 221 | 222 | 16,000 |
| 2003/05/14 | 222 | 224 | 220 | 223 | 19,000 |
| 2003/05/13 | 219 | 222 | 219 | 221 | 12,000 |
| 2003/05/12 | 217 | 220 | 217 | 217 | 31,000 |
| 2003/05/09 | 217 | 220 | 215 | 218 | 33,000 |
| 2003/05/08 | 225 | 226 | 216 | 220 | 33,000 |
| 2003/05/07 | 221 | 228 | 213 | 226 | 107,000 |
| 2003/05/06 | 235 | 235 | 213 | 213 | 56,000 |
| 2003/05/02 | 244 | 245 | 233 | 233 | 70,000 |
| 2003/05/01 | 252 | 252 | 243 | 243 | 49,000 |
| 2003/04/30 | 251 | 253 | 246 | 247 | 49,000 |
| 2003/04/28 | 263 | 263 | 253 | 253 | 22,000 |
| 2003/04/25 | 256 | 258 | 253 | 258 | 10,000 |
| 2003/04/24 | 257 | 257 | 255 | 255 | 10,000 |
| 2003/04/23 | 274 | 274 | 258 | 258 | 39,000 |
| 2003/04/22 | 263 | 271 | 259 | 269 | 16,000 |
| 2003/04/21 | 274 | 274 | 261 | 263 | 35,000 |
| 2003/04/18 | 280 | 285 | 263 | 263 | 63,000 |
| 2003/04/17 | 253 | 281 | 253 | 273 | 61,000 |
| 2003/04/16 | 250 | 252 | 250 | 252 | 8,000 |
| 2003/04/15 | 252 | 252 | 248 | 250 | 10,000 |
| 2003/04/14 | 249 | 250 | 247 | 250 | 21,000 |
| 2003/04/11 | 248 | 250 | 248 | 250 | 9,000 |
| 2003/04/10 | 251 | 251 | 247 | 247 | 13,000 |
| 2003/04/09 | 248 | 255 | 247 | 252 | 28,000 |
| 2003/04/08 | 256 | 261 | 246 | 249 | 43,000 |
| 2003/04/07 | 246 | 250 | 245 | 246 | 27,000 |
| 2003/04/04 | 251 | 251 | 246 | 246 | 35,000 |
| 2003/04/03 | 251 | 251 | 246 | 248 | 10,000 |
| 2003/04/02 | 247 | 248 | 245 | 246 | 55,000 |
| 2003/04/01 | 245 | 250 | 245 | 245 | 27,000 |
| 2003/03/31 | 250 | 252 | 245 | 245 | 137,000 |
| 2003/03/28 | 253 | 253 | 249 | 249 | 19,000 |
| 2003/03/27 | 249 | 253 | 248 | 248 | 28,000 |
| 2003/03/26 | 248 | 250 | 248 | 248 | 47,000 |
| 2003/03/25 | 260 | 260 | 251 | 255 | 47,000 |
| 2003/03/24 | 253 | 261 | 253 | 260 | 44,000 |
| 2003/03/20 | 248 | 252 | 247 | 249 | 38,000 |
| 2003/03/19 | 255 | 257 | 247 | 247 | 54,000 |
| 2003/03/18 | 255 | 263 | 255 | 255 | 80,000 |
| 2003/03/17 | 262 | 262 | 252 | 252 | 107,000 |
| 2003/03/14 | 267 | 268 | 264 | 264 | 41,000 |
| 2003/03/13 | 278 | 279 | 268 | 268 | 78,000 |
| 2003/03/12 | 267 | 280 | 265 | 273 | 142,000 |
| 2003/03/11 | 251 | 262 | 251 | 262 | 93,000 |
| 2003/03/10 | 262 | 262 | 248 | 260 | 171,000 |
| 2003/03/07 | 274 | 275 | 262 | 267 | 89,000 |
| 2003/03/06 | 260 | 284 | 260 | 270 | 376,000 |
| 2003/03/05 | 245 | 263 | 245 | 257 | 186,000 |
| 2003/03/04 | 258 | 258 | 242 | 249 | 191,000 |
| 2003/03/03 | 266 | 269 | 250 | 260 | 192,000 |
| 2003/02/28 | 275 | 287 | 265 | 271 | 277,000 |
| 2003/02/27 | 256 | 275 | 242 | 275 | 1,147,000 |
| 2003/02/26 | 320 | 321 | 264 | 271 | 851,000 |
| 2003/02/25 | 313 | 325 | 291 | 310 | 731,000 |
| 2003/02/24 | 311 | 325 | 307 | 313 | 536,000 |
| 2003/02/21 | 331 | 337 | 315 | 318 | 940,000 |
| 2003/02/20 | 357 | 378 | 321 | 330 | 1,957,000 |
| 2003/02/19 | 420 | 427 | 367 | 367 | 1,328,000 |
| 2003/02/18 | 410 | 419 | 401 | 415 | 585,000 |
| 2003/02/17 | 405 | 422 | 397 | 413 | 811,000 |
| 2003/02/14 | 375 | 395 | 374 | 390 | 600,000 |
| 2003/02/13 | 365 | 374 | 362 | 373 | 220,000 |
| 2003/02/12 | 360 | 378 | 360 | 369 | 434,000 |
| 2003/02/10 | 365 | 388 | 344 | 362 | 623,000 |
| 2003/02/07 | 330 | 385 | 330 | 370 | 541,000 |
| 2003/02/06 | 304 | 346 | 304 | 328 | 319,000 |
| 2003/02/05 | 297 | 307 | 292 | 304 | 112,000 |
| 2003/02/04 | 304 | 310 | 297 | 307 | 207,000 |
| 2003/02/03 | 290 | 318 | 290 | 304 | 227,000 |
| 2003/01/31 | 277 | 298 | 275 | 294 | 333,000 |
| 2003/01/30 | 253 | 277 | 253 | 277 | 146,000 |
| 2003/01/29 | 270 | 277 | 261 | 263 | 129,000 |
| 2003/01/28 | 230 | 298 | 230 | 284 | 158,000 |
| 2003/01/27 | 225 | 228 | 225 | 228 | 16,000 |
| 2003/01/24 | 219 | 230 | 219 | 225 | 11,000 |
| 2003/01/23 | 217 | 227 | 215 | 217 | 25,000 |
| 2003/01/22 | 210 | 217 | 210 | 217 | 47,000 |
| 2003/01/21 | 199 | 215 | 199 | 207 | 22,000 |
| 2003/01/20 | 189 | 191 | 189 | 191 | 7,000 |
| 2003/01/17 | 173 | 180 | 173 | 180 | 8,000 |
| 2003/01/16 | 170 | 172 | 170 | 172 | 4,000 |
| 2003/01/15 | 160 | 170 | 160 | 170 | 15,000 |
| 2003/01/14 | 153 | 154 | 153 | 154 | 4,000 |
| 2003/01/10 | 148 | 151 | 148 | 151 | 17,000 |
| 2003/01/09 | 142 | 145 | 142 | 145 | 8,000 |
| 2003/01/08 | 139 | 139 | 137 | 138 | 7,000 |
| 2003/01/06 | 135 | 135 | 135 | 135 | 3,000 |