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 |
|---|---|---|---|---|---|
| 2005/12/30 | 510 | 512 | 500 | 500 | 50,000 |
| 2005/12/29 | 495 | 501 | 495 | 498 | 75,000 |
| 2005/12/28 | 479 | 481 | 473 | 480 | 35,000 |
| 2005/12/27 | 475 | 479 | 471 | 479 | 59,000 |
| 2005/12/26 | 480 | 485 | 478 | 480 | 43,000 |
| 2005/12/22 | 486 | 490 | 474 | 485 | 101,000 |
| 2005/12/21 | 476 | 495 | 476 | 486 | 171,000 |
| 2005/12/20 | 478 | 478 | 470 | 476 | 94,000 |
| 2005/12/19 | 470 | 484 | 469 | 480 | 274,000 |
| 2005/12/16 | 443 | 459 | 440 | 451 | 232,000 |
| 2005/12/15 | 433 | 443 | 426 | 440 | 74,000 |
| 2005/12/14 | 435 | 437 | 423 | 428 | 89,000 |
| 2005/12/13 | 438 | 440 | 432 | 435 | 51,000 |
| 2005/12/12 | 435 | 436 | 427 | 436 | 93,000 |
| 2005/12/09 | 430 | 438 | 429 | 429 | 60,000 |
| 2005/12/08 | 450 | 450 | 431 | 435 | 98,000 |
| 2005/12/07 | 437 | 452 | 436 | 447 | 259,000 |
| 2005/12/06 | 440 | 440 | 429 | 437 | 99,000 |
| 2005/12/05 | 438 | 445 | 433 | 440 | 157,000 |
| 2005/12/02 | 428 | 435 | 426 | 434 | 129,000 |
| 2005/12/01 | 424 | 428 | 420 | 426 | 88,000 |
| 2005/11/30 | 426 | 428 | 420 | 424 | 62,000 |
| 2005/11/29 | 430 | 430 | 420 | 424 | 74,000 |
| 2005/11/28 | 419 | 435 | 418 | 430 | 245,000 |
| 2005/11/25 | 419 | 419 | 401 | 416 | 135,000 |
| 2005/11/24 | 424 | 437 | 423 | 424 | 378,000 |
| 2005/11/22 | 405 | 425 | 400 | 417 | 742,000 |
| 2005/11/21 | 395 | 399 | 392 | 396 | 92,000 |
| 2005/11/18 | 384 | 386 | 381 | 385 | 12,000 |
| 2005/11/17 | 383 | 384 | 382 | 384 | 25,000 |
| 2005/11/16 | 381 | 381 | 381 | 381 | 3,000 |
| 2005/11/15 | 386 | 388 | 383 | 385 | 10,000 |
| 2005/11/14 | 387 | 387 | 383 | 385 | 8,000 |
| 2005/11/11 | 388 | 390 | 386 | 390 | 20,000 |
| 2005/11/10 | 386 | 392 | 385 | 389 | 17,000 |
| 2005/11/09 | 384 | 390 | 380 | 387 | 34,000 |
| 2005/11/08 | 381 | 384 | 378 | 384 | 72,000 |
| 2005/11/07 | 385 | 388 | 380 | 381 | 15,000 |
| 2005/11/04 | 378 | 380 | 377 | 380 | 21,000 |
| 2005/11/02 | 375 | 380 | 375 | 380 | 22,000 |
| 2005/11/01 | 379 | 379 | 374 | 374 | 16,000 |
| 2005/10/31 | 375 | 381 | 375 | 381 | 22,000 |
| 2005/10/28 | 379 | 380 | 374 | 375 | 26,000 |
| 2005/10/27 | 374 | 377 | 374 | 374 | 14,000 |
| 2005/10/26 | 375 | 375 | 371 | 374 | 15,000 |
| 2005/10/25 | 372 | 373 | 371 | 371 | 23,000 |
| 2005/10/24 | 373 | 378 | 370 | 370 | 43,000 |
| 2005/10/21 | 373 | 378 | 371 | 372 | 42,000 |
| 2005/10/20 | 376 | 378 | 373 | 375 | 45,000 |
| 2005/10/19 | 375 | 378 | 370 | 375 | 66,000 |
| 2005/10/18 | 383 | 383 | 374 | 375 | 45,000 |
| 2005/10/17 | 383 | 385 | 383 | 383 | 10,000 |
| 2005/10/14 | 381 | 383 | 381 | 382 | 14,000 |
| 2005/10/13 | 384 | 384 | 380 | 383 | 10,000 |
| 2005/10/12 | 384 | 384 | 379 | 380 | 53,000 |
| 2005/10/11 | 384 | 384 | 382 | 384 | 4,000 |
| 2005/10/07 | 382 | 384 | 380 | 380 | 42,000 |
| 2005/10/06 | 387 | 387 | 383 | 384 | 21,000 |
| 2005/10/05 | 387 | 389 | 386 | 387 | 22,000 |
| 2005/10/04 | 389 | 392 | 386 | 386 | 9,000 |
| 2005/10/03 | 392 | 392 | 384 | 389 | 30,000 |
| 2005/09/30 | 394 | 399 | 391 | 392 | 24,000 |
| 2005/09/29 | 398 | 399 | 391 | 399 | 24,000 |
| 2005/09/28 | 399 | 400 | 395 | 400 | 36,000 |
| 2005/09/27 | 404 | 404 | 398 | 398 | 40,000 |
| 2005/09/26 | 398 | 405 | 387 | 405 | 86,000 |
| 2005/09/22 | 395 | 395 | 388 | 394 | 35,000 |
| 2005/09/21 | 397 | 398 | 395 | 396 | 43,000 |
| 2005/09/20 | 409 | 409 | 398 | 399 | 96,000 |
| 2005/09/16 | 392 | 398 | 389 | 397 | 183,000 |
| 2005/09/15 | 391 | 396 | 387 | 390 | 106,000 |
| 2005/09/14 | 389 | 390 | 385 | 390 | 52,000 |
| 2005/09/13 | 383 | 390 | 380 | 390 | 49,000 |
| 2005/09/12 | 384 | 387 | 383 | 383 | 24,000 |
| 2005/09/09 | 381 | 382 | 379 | 382 | 35,000 |
| 2005/09/08 | 385 | 387 | 380 | 380 | 51,000 |
| 2005/09/07 | 386 | 391 | 385 | 387 | 57,000 |
| 2005/09/06 | 389 | 395 | 386 | 391 | 124,000 |
| 2005/09/05 | 390 | 390 | 381 | 387 | 47,000 |
| 2005/09/02 | 385 | 387 | 382 | 387 | 17,000 |
| 2005/09/01 | 385 | 387 | 380 | 386 | 42,000 |
| 2005/08/31 | 387 | 387 | 381 | 385 | 31,000 |
| 2005/08/30 | 382 | 388 | 381 | 388 | 42,000 |
| 2005/08/29 | 389 | 389 | 381 | 382 | 31,000 |
| 2005/08/26 | 387 | 388 | 384 | 384 | 21,000 |
| 2005/08/25 | 391 | 391 | 386 | 387 | 24,000 |
| 2005/08/24 | 390 | 391 | 386 | 390 | 28,000 |
| 2005/08/23 | 395 | 395 | 387 | 393 | 31,000 |
| 2005/08/22 | 393 | 394 | 389 | 392 | 62,000 |
| 2005/08/19 | 392 | 392 | 390 | 390 | 20,000 |
| 2005/08/18 | 388 | 389 | 385 | 385 | 27,000 |
| 2005/08/17 | 385 | 390 | 383 | 390 | 13,000 |
| 2005/08/16 | 386 | 386 | 382 | 383 | 23,000 |
| 2005/08/15 | 389 | 390 | 380 | 389 | 42,000 |
| 2005/08/12 | 388 | 389 | 384 | 384 | 20,000 |
| 2005/08/11 | 387 | 393 | 385 | 393 | 22,000 |
| 2005/08/10 | 385 | 390 | 385 | 387 | 68,000 |
| 2005/08/09 | 375 | 381 | 370 | 380 | 47,000 |
| 2005/08/08 | 373 | 375 | 367 | 375 | 45,000 |
| 2005/08/05 | 385 | 388 | 378 | 378 | 36,000 |
| 2005/08/04 | 386 | 390 | 381 | 389 | 37,000 |
| 2005/08/03 | 388 | 400 | 381 | 386 | 211,000 |
| 2005/08/02 | 393 | 393 | 378 | 383 | 156,000 |
| 2005/08/01 | 399 | 418 | 388 | 396 | 645,000 |
| 2005/07/29 | 361 | 365 | 360 | 361 | 59,000 |
| 2005/07/28 | 360 | 362 | 359 | 361 | 15,000 |
| 2005/07/27 | 357 | 359 | 356 | 359 | 11,000 |
| 2005/07/26 | 357 | 357 | 356 | 357 | 10,000 |
| 2005/07/25 | 357 | 360 | 357 | 359 | 37,000 |
| 2005/07/22 | 363 | 363 | 359 | 360 | 21,000 |
| 2005/07/21 | 364 | 364 | 358 | 359 | 43,000 |
| 2005/07/20 | 358 | 363 | 358 | 360 | 32,000 |
| 2005/07/19 | 356 | 358 | 355 | 357 | 32,000 |
| 2005/07/15 | 356 | 358 | 356 | 357 | 15,000 |
| 2005/07/14 | 357 | 359 | 356 | 356 | 40,000 |
| 2005/07/13 | 357 | 357 | 353 | 356 | 31,000 |
| 2005/07/12 | 359 | 360 | 358 | 358 | 27,000 |
| 2005/07/11 | 362 | 364 | 357 | 357 | 29,000 |
| 2005/07/08 | 357 | 358 | 357 | 358 | 14,000 |
| 2005/07/07 | 359 | 362 | 357 | 357 | 54,000 |
| 2005/07/06 | 365 | 368 | 358 | 362 | 54,000 |
| 2005/07/05 | 367 | 367 | 365 | 365 | 14,000 |
| 2005/07/04 | 374 | 374 | 364 | 365 | 27,000 |
| 2005/07/01 | 376 | 380 | 370 | 376 | 65,000 |
| 2005/06/30 | 376 | 377 | 363 | 376 | 61,000 |
| 2005/06/29 | 361 | 380 | 361 | 380 | 89,000 |
| 2005/06/28 | 365 | 365 | 360 | 361 | 34,000 |
| 2005/06/27 | 359 | 365 | 359 | 365 | 30,000 |
| 2005/06/24 | 355 | 359 | 355 | 357 | 40,000 |
| 2005/06/23 | 364 | 365 | 358 | 360 | 18,000 |
| 2005/06/22 | 360 | 364 | 360 | 363 | 14,000 |
| 2005/06/21 | 360 | 360 | 360 | 360 | 4,000 |
| 2005/06/20 | 371 | 371 | 361 | 362 | 20,000 |
| 2005/06/17 | 364 | 367 | 363 | 367 | 8,000 |
| 2005/06/16 | 353 | 370 | 353 | 354 | 44,000 |
| 2005/06/15 | 359 | 359 | 352 | 352 | 47,000 |
| 2005/06/14 | 363 | 363 | 356 | 356 | 22,000 |
| 2005/06/13 | 358 | 367 | 358 | 359 | 21,000 |
| 2005/06/10 | 358 | 358 | 352 | 356 | 15,000 |
| 2005/06/09 | 361 | 361 | 358 | 358 | 4,000 |
| 2005/06/08 | 368 | 368 | 361 | 361 | 21,000 |
| 2005/06/07 | 366 | 372 | 366 | 366 | 25,000 |
| 2005/06/06 | 363 | 370 | 363 | 366 | 22,000 |
| 2005/06/03 | 368 | 368 | 363 | 363 | 4,000 |
| 2005/06/02 | 362 | 367 | 362 | 365 | 10,000 |
| 2005/06/01 | 364 | 366 | 360 | 360 | 22,000 |
| 2005/05/31 | 358 | 365 | 357 | 360 | 31,000 |
| 2005/05/30 | 358 | 360 | 352 | 360 | 51,000 |
| 2005/05/27 | 372 | 372 | 362 | 364 | 82,000 |
| 2005/05/26 | 375 | 384 | 373 | 384 | 46,000 |
| 2005/05/25 | 372 | 379 | 372 | 378 | 47,000 |
| 2005/05/24 | 381 | 383 | 372 | 372 | 13,000 |
| 2005/05/23 | 379 | 380 | 377 | 380 | 23,000 |
| 2005/05/20 | 378 | 384 | 377 | 377 | 28,000 |
| 2005/05/19 | 380 | 387 | 375 | 382 | 34,000 |
| 2005/05/18 | 380 | 384 | 375 | 380 | 46,000 |
| 2005/05/17 | 396 | 396 | 376 | 377 | 77,000 |
| 2005/05/16 | 390 | 400 | 388 | 399 | 45,000 |
| 2005/05/13 | 388 | 394 | 388 | 390 | 22,000 |
| 2005/05/12 | 388 | 409 | 388 | 392 | 210,000 |
| 2005/05/11 | 395 | 395 | 390 | 390 | 34,000 |
| 2005/05/10 | 399 | 400 | 395 | 400 | 66,000 |
| 2005/05/09 | 410 | 410 | 391 | 400 | 119,000 |
| 2005/05/06 | 383 | 410 | 383 | 410 | 285,000 |
| 2005/05/02 | 390 | 391 | 381 | 385 | 53,000 |
| 2005/04/28 | 389 | 398 | 380 | 387 | 266,000 |
| 2005/04/27 | 362 | 381 | 362 | 378 | 180,000 |
| 2005/04/26 | 357 | 357 | 352 | 352 | 8,000 |
| 2005/04/25 | 352 | 356 | 350 | 352 | 30,000 |
| 2005/04/22 | 365 | 365 | 353 | 354 | 20,000 |
| 2005/04/21 | 356 | 360 | 353 | 360 | 12,000 |
| 2005/04/20 | 366 | 370 | 356 | 361 | 43,000 |
| 2005/04/19 | 342 | 360 | 342 | 357 | 50,000 |
| 2005/04/18 | 358 | 358 | 343 | 350 | 46,000 |
| 2005/04/15 | 361 | 367 | 358 | 367 | 40,000 |
| 2005/04/14 | 354 | 369 | 354 | 367 | 70,000 |
| 2005/04/13 | 359 | 361 | 352 | 353 | 34,000 |
| 2005/04/12 | 367 | 367 | 355 | 356 | 19,000 |
| 2005/04/11 | 360 | 368 | 360 | 365 | 32,000 |
| 2005/04/08 | 363 | 363 | 360 | 363 | 48,000 |
| 2005/04/07 | 365 | 369 | 365 | 365 | 34,000 |
| 2005/04/06 | 373 | 373 | 362 | 365 | 24,000 |
| 2005/04/05 | 353 | 371 | 353 | 368 | 86,000 |
| 2005/04/04 | 356 | 356 | 347 | 350 | 74,000 |
| 2005/04/01 | 360 | 360 | 355 | 356 | 37,000 |
| 2005/03/31 | 360 | 366 | 355 | 361 | 69,000 |
| 2005/03/30 | 374 | 374 | 351 | 365 | 51,000 |
| 2005/03/29 | 380 | 385 | 375 | 380 | 26,000 |
| 2005/03/28 | 385 | 385 | 372 | 380 | 29,000 |
| 2005/03/25 | 390 | 390 | 385 | 390 | 33,000 |
| 2005/03/24 | 394 | 394 | 384 | 391 | 31,000 |
| 2005/03/23 | 400 | 400 | 386 | 392 | 53,000 |
| 2005/03/22 | 401 | 408 | 397 | 400 | 145,000 |
| 2005/03/18 | 393 | 403 | 389 | 401 | 121,000 |
| 2005/03/17 | 400 | 418 | 395 | 400 | 593,000 |
| 2005/03/16 | 364 | 415 | 364 | 413 | 1,007,000 |
| 2005/03/15 | 363 | 369 | 359 | 369 | 95,000 |
| 2005/03/14 | 365 | 369 | 365 | 367 | 59,000 |
| 2005/03/11 | 360 | 366 | 360 | 365 | 31,000 |
| 2005/03/10 | 365 | 365 | 361 | 361 | 40,000 |
| 2005/03/09 | 363 | 365 | 358 | 360 | 94,000 |
| 2005/03/08 | 368 | 369 | 364 | 364 | 55,000 |
| 2005/03/07 | 373 | 373 | 366 | 366 | 50,000 |
| 2005/03/04 | 368 | 370 | 364 | 370 | 30,000 |
| 2005/03/03 | 365 | 370 | 362 | 364 | 51,000 |
| 2005/03/02 | 373 | 375 | 365 | 370 | 96,000 |
| 2005/03/01 | 365 | 380 | 361 | 374 | 239,000 |
| 2005/02/28 | 354 | 355 | 348 | 355 | 125,000 |
| 2005/02/25 | 354 | 358 | 350 | 352 | 33,000 |
| 2005/02/24 | 354 | 354 | 349 | 353 | 17,000 |
| 2005/02/23 | 350 | 352 | 350 | 352 | 40,000 |
| 2005/02/22 | 356 | 356 | 351 | 351 | 40,000 |
| 2005/02/21 | 348 | 356 | 348 | 352 | 65,000 |
| 2005/02/18 | 345 | 348 | 342 | 348 | 38,000 |
| 2005/02/17 | 348 | 349 | 343 | 345 | 27,000 |
| 2005/02/16 | 347 | 349 | 346 | 346 | 17,000 |
| 2005/02/15 | 352 | 352 | 345 | 345 | 60,000 |
| 2005/02/14 | 353 | 353 | 345 | 350 | 65,000 |
| 2005/02/10 | 352 | 352 | 351 | 352 | 23,000 |
| 2005/02/09 | 350 | 355 | 350 | 352 | 51,000 |
| 2005/02/08 | 357 | 357 | 345 | 353 | 26,000 |
| 2005/02/07 | 356 | 363 | 356 | 357 | 51,000 |
| 2005/02/04 | 356 | 360 | 350 | 354 | 60,000 |
| 2005/02/03 | 361 | 363 | 360 | 360 | 68,000 |
| 2005/02/02 | 358 | 365 | 358 | 364 | 189,000 |
| 2005/02/01 | 364 | 371 | 356 | 356 | 390,000 |
| 2005/01/31 | 346 | 347 | 343 | 344 | 72,000 |
| 2005/01/28 | 336 | 338 | 336 | 338 | 41,000 |
| 2005/01/27 | 345 | 347 | 339 | 339 | 48,000 |
| 2005/01/26 | 338 | 340 | 334 | 334 | 34,000 |
| 2005/01/25 | 328 | 340 | 328 | 337 | 61,000 |
| 2005/01/24 | 324 | 328 | 324 | 326 | 20,000 |
| 2005/01/21 | 325 | 327 | 320 | 322 | 34,000 |
| 2005/01/20 | 335 | 338 | 324 | 329 | 59,000 |
| 2005/01/19 | 340 | 340 | 333 | 336 | 41,000 |
| 2005/01/18 | 342 | 344 | 337 | 337 | 61,000 |
| 2005/01/17 | 335 | 340 | 335 | 340 | 51,000 |
| 2005/01/14 | 332 | 339 | 332 | 333 | 106,000 |
| 2005/01/13 | 327 | 355 | 322 | 342 | 144,000 |
| 2005/01/12 | 329 | 330 | 322 | 322 | 58,000 |
| 2005/01/11 | 317 | 330 | 317 | 325 | 66,000 |
| 2005/01/07 | 315 | 320 | 314 | 316 | 96,000 |
| 2005/01/06 | 309 | 314 | 308 | 312 | 73,000 |
| 2005/01/05 | 309 | 310 | 309 | 309 | 18,000 |
| 2005/01/04 | 313 | 313 | 305 | 310 | 25,000 |