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 |
|---|---|---|---|---|---|
| 2006/12/29 | 295 | 295 | 290 | 290 | 6,000 |
| 2006/12/28 | 290 | 291 | 290 | 290 | 15,000 |
| 2006/12/27 | 287 | 290 | 284 | 285 | 16,000 |
| 2006/12/26 | 283 | 287 | 281 | 287 | 39,000 |
| 2006/12/25 | 290 | 290 | 283 | 283 | 48,000 |
| 2006/12/22 | 300 | 300 | 295 | 295 | 35,000 |
| 2006/12/21 | 302 | 303 | 301 | 303 | 20,000 |
| 2006/12/20 | 302 | 303 | 301 | 301 | 14,000 |
| 2006/12/19 | 302 | 302 | 300 | 300 | 36,000 |
| 2006/12/18 | 307 | 307 | 303 | 303 | 15,000 |
| 2006/12/15 | 308 | 308 | 305 | 308 | 26,000 |
| 2006/12/14 | 313 | 313 | 307 | 311 | 26,000 |
| 2006/12/13 | 310 | 312 | 308 | 312 | 27,000 |
| 2006/12/12 | 313 | 313 | 312 | 312 | 17,000 |
| 2006/12/11 | 315 | 316 | 312 | 316 | 10,000 |
| 2006/12/08 | 310 | 310 | 309 | 310 | 11,000 |
| 2006/12/07 | 304 | 306 | 304 | 306 | 7,000 |
| 2006/12/06 | 301 | 301 | 301 | 301 | 2,000 |
| 2006/12/05 | 309 | 309 | 301 | 301 | 13,000 |
| 2006/12/04 | 309 | 309 | 302 | 308 | 5,000 |
| 2006/12/01 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/11/30 | 314 | 315 | 313 | 313 | 9,000 |
| 2006/11/29 | 308 | 315 | 308 | 315 | 11,000 |
| 2006/11/28 | 308 | 308 | 304 | 305 | 8,000 |
| 2006/11/27 | 301 | 310 | 297 | 310 | 14,000 |
| 2006/11/24 | 291 | 292 | 287 | 292 | 7,000 |
| 2006/11/22 | 290 | 295 | 286 | 295 | 19,000 |
| 2006/11/21 | 293 | 298 | 290 | 291 | 14,000 |
| 2006/11/20 | 301 | 303 | 290 | 290 | 30,000 |
| 2006/11/17 | 305 | 307 | 295 | 301 | 35,000 |
| 2006/11/16 | 324 | 330 | 324 | 330 | 12,000 |
| 2006/11/15 | 328 | 330 | 328 | 330 | 10,000 |
| 2006/11/14 | 321 | 330 | 321 | 325 | 21,000 |
| 2006/11/13 | 321 | 330 | 321 | 330 | 3,000 |
| 2006/11/10 | 333 | 333 | 326 | 326 | 6,000 |
| 2006/11/09 | 322 | 330 | 322 | 330 | 3,000 |
| 2006/11/08 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/11/07 | 333 | 334 | 333 | 334 | 2,000 |
| 2006/11/06 | 329 | 333 | 325 | 329 | 9,000 |
| 2006/11/02 | 333 | 337 | 333 | 337 | 3,000 |
| 2006/11/01 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/10/31 | 338 | 338 | 336 | 336 | 4,000 |
| 2006/10/30 | 342 | 343 | 341 | 343 | 5,000 |
| 2006/10/27 | 339 | 339 | 336 | 338 | 7,000 |
| 2006/10/26 | 326 | 333 | 324 | 333 | 9,000 |
| 2006/10/25 | 341 | 343 | 326 | 336 | 25,000 |
| 2006/10/24 | 344 | 344 | 336 | 339 | 6,000 |
| 2006/10/23 | 348 | 348 | 348 | 348 | 2,000 |
| 2006/10/20 | 349 | 349 | 349 | 349 | 1,000 |
| 2006/10/19 | 347 | 348 | 343 | 348 | 9,000 |
| 2006/10/17 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/10/16 | 352 | 353 | 351 | 353 | 3,000 |
| 2006/10/13 | 345 | 345 | 328 | 337 | 13,000 |
| 2006/10/12 | 345 | 348 | 345 | 348 | 4,000 |
| 2006/10/11 | 350 | 355 | 350 | 350 | 12,000 |
| 2006/10/10 | 361 | 361 | 361 | 361 | 1,000 |
| 2006/10/06 | 350 | 360 | 350 | 360 | 13,000 |
| 2006/10/05 | 358 | 358 | 350 | 350 | 12,000 |
| 2006/10/04 | 353 | 353 | 353 | 353 | 2,000 |
| 2006/10/03 | 356 | 360 | 356 | 360 | 2,000 |
| 2006/10/02 | 355 | 360 | 355 | 355 | 5,000 |
| 2006/09/29 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/09/28 | 352 | 361 | 352 | 361 | 11,000 |
| 2006/09/27 | 339 | 341 | 339 | 341 | 4,000 |
| 2006/09/26 | 334 | 339 | 334 | 339 | 2,000 |
| 2006/09/25 | 349 | 349 | 349 | 349 | 1,000 |
| 2006/09/22 | 350 | 350 | 342 | 342 | 3,000 |
| 2006/09/21 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/09/20 | 348 | 348 | 348 | 348 | 5,000 |
| 2006/09/19 | 356 | 356 | 351 | 352 | 6,000 |
| 2006/09/15 | 370 | 370 | 355 | 355 | 10,000 |
| 2006/09/14 | 369 | 370 | 369 | 370 | 9,000 |
| 2006/09/13 | 387 | 387 | 383 | 384 | 10,000 |
| 2006/09/12 | 395 | 395 | 389 | 390 | 9,000 |
| 2006/09/11 | 399 | 400 | 395 | 400 | 8,000 |
| 2006/09/08 | 397 | 398 | 396 | 398 | 19,000 |
| 2006/09/07 | 404 | 404 | 395 | 397 | 19,000 |
| 2006/09/06 | 399 | 403 | 396 | 402 | 21,000 |
| 2006/09/05 | 395 | 399 | 394 | 399 | 22,000 |
| 2006/09/04 | 398 | 398 | 390 | 392 | 19,000 |
| 2006/09/01 | 386 | 395 | 386 | 395 | 13,000 |
| 2006/08/31 | 391 | 394 | 386 | 394 | 14,000 |
| 2006/08/30 | 390 | 393 | 390 | 391 | 9,000 |
| 2006/08/29 | 390 | 390 | 385 | 389 | 7,000 |
| 2006/08/28 | 395 | 395 | 391 | 395 | 21,000 |
| 2006/08/25 | 385 | 391 | 385 | 391 | 14,000 |
| 2006/08/24 | 389 | 390 | 389 | 390 | 16,000 |
| 2006/08/23 | 390 | 390 | 390 | 390 | 4,000 |
| 2006/08/22 | 395 | 395 | 389 | 389 | 11,000 |
| 2006/08/21 | 389 | 395 | 384 | 393 | 22,000 |
| 2006/08/18 | 380 | 390 | 380 | 390 | 20,000 |
| 2006/08/17 | 387 | 398 | 382 | 385 | 47,000 |
| 2006/08/16 | 355 | 395 | 355 | 390 | 47,000 |
| 2006/08/15 | 334 | 348 | 330 | 348 | 12,000 |
| 2006/08/14 | 340 | 343 | 326 | 331 | 42,000 |
| 2006/08/11 | 329 | 332 | 325 | 330 | 29,000 |
| 2006/08/10 | 322 | 326 | 322 | 323 | 5,000 |
| 2006/08/09 | 324 | 324 | 322 | 322 | 7,000 |
| 2006/08/08 | 328 | 329 | 323 | 329 | 14,000 |
| 2006/08/07 | 328 | 336 | 325 | 325 | 63,000 |
| 2006/08/04 | 303 | 325 | 303 | 321 | 66,000 |
| 2006/08/03 | 304 | 304 | 301 | 301 | 44,000 |
| 2006/08/02 | 311 | 311 | 303 | 303 | 36,000 |
| 2006/08/01 | 323 | 323 | 312 | 312 | 51,000 |
| 2006/07/31 | 337 | 337 | 310 | 320 | 88,000 |
| 2006/07/28 | 342 | 342 | 341 | 341 | 4,000 |
| 2006/07/27 | 343 | 345 | 340 | 340 | 5,000 |
| 2006/07/26 | 341 | 345 | 340 | 343 | 13,000 |
| 2006/07/25 | 339 | 345 | 339 | 345 | 10,000 |
| 2006/07/24 | 342 | 342 | 340 | 340 | 3,000 |
| 2006/07/21 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/07/20 | 335 | 344 | 335 | 341 | 10,000 |
| 2006/07/19 | 341 | 342 | 340 | 340 | 9,000 |
| 2006/07/18 | 358 | 358 | 347 | 347 | 15,000 |
| 2006/07/14 | 355 | 355 | 353 | 353 | 12,000 |
| 2006/07/13 | 357 | 360 | 356 | 358 | 13,000 |
| 2006/07/12 | 366 | 366 | 360 | 362 | 7,000 |
| 2006/07/11 | 368 | 368 | 368 | 368 | 1,000 |
| 2006/07/10 | 365 | 365 | 358 | 358 | 12,000 |
| 2006/07/07 | 368 | 370 | 365 | 365 | 3,000 |
| 2006/07/06 | 370 | 370 | 370 | 370 | 19,000 |
| 2006/07/05 | 370 | 375 | 370 | 372 | 15,000 |
| 2006/07/04 | 371 | 373 | 370 | 372 | 17,000 |
| 2006/07/03 | 364 | 370 | 364 | 370 | 11,000 |
| 2006/06/30 | 369 | 374 | 364 | 367 | 13,000 |
| 2006/06/29 | 355 | 360 | 355 | 359 | 7,000 |
| 2006/06/28 | 362 | 362 | 353 | 353 | 17,000 |
| 2006/06/27 | 366 | 366 | 361 | 361 | 12,000 |
| 2006/06/26 | 364 | 364 | 361 | 361 | 4,000 |
| 2006/06/23 | 360 | 365 | 360 | 365 | 10,000 |
| 2006/06/22 | 370 | 371 | 359 | 362 | 23,000 |
| 2006/06/21 | 370 | 375 | 366 | 366 | 9,000 |
| 2006/06/20 | 375 | 375 | 375 | 375 | 4,000 |
| 2006/06/19 | 370 | 383 | 370 | 380 | 20,000 |
| 2006/06/16 | 373 | 380 | 373 | 380 | 25,000 |
| 2006/06/15 | 371 | 373 | 371 | 373 | 9,000 |
| 2006/06/14 | 354 | 361 | 350 | 360 | 18,000 |
| 2006/06/13 | 377 | 377 | 365 | 369 | 20,000 |
| 2006/06/12 | 364 | 367 | 364 | 367 | 8,000 |
| 2006/06/09 | 345 | 367 | 344 | 363 | 34,000 |
| 2006/06/08 | 360 | 364 | 340 | 345 | 40,000 |
| 2006/06/07 | 363 | 377 | 360 | 360 | 39,000 |
| 2006/06/06 | 362 | 363 | 360 | 362 | 37,000 |
| 2006/06/05 | 361 | 363 | 361 | 362 | 34,000 |
| 2006/06/02 | 373 | 375 | 361 | 366 | 45,000 |
| 2006/06/01 | 372 | 387 | 367 | 370 | 28,000 |
| 2006/05/31 | 382 | 390 | 368 | 368 | 61,000 |
| 2006/05/30 | 387 | 387 | 382 | 383 | 40,000 |
| 2006/05/29 | 396 | 396 | 388 | 389 | 44,000 |
| 2006/05/26 | 402 | 405 | 385 | 394 | 83,000 |
| 2006/05/25 | 404 | 409 | 395 | 404 | 72,000 |
| 2006/05/24 | 420 | 420 | 401 | 412 | 150,000 |
| 2006/05/23 | 400 | 415 | 400 | 411 | 588,000 |
| 2006/05/22 | 498 | 505 | 494 | 500 | 17,000 |
| 2006/05/19 | 495 | 495 | 490 | 494 | 8,000 |
| 2006/05/18 | 493 | 498 | 490 | 498 | 18,000 |
| 2006/05/17 | 490 | 505 | 490 | 505 | 19,000 |
| 2006/05/16 | 510 | 510 | 489 | 489 | 46,000 |
| 2006/05/15 | 485 | 490 | 482 | 485 | 22,000 |
| 2006/05/12 | 505 | 508 | 495 | 495 | 18,000 |
| 2006/05/11 | 511 | 512 | 510 | 510 | 11,000 |
| 2006/05/10 | 525 | 525 | 512 | 517 | 3,000 |
| 2006/05/09 | 525 | 525 | 524 | 525 | 20,000 |
| 2006/05/08 | 510 | 517 | 510 | 517 | 14,000 |
| 2006/05/02 | 510 | 517 | 510 | 514 | 7,000 |
| 2006/05/01 | 509 | 512 | 509 | 512 | 2,000 |
| 2006/04/28 | 510 | 516 | 510 | 512 | 14,000 |
| 2006/04/27 | 518 | 520 | 510 | 512 | 18,000 |
| 2006/04/26 | 518 | 520 | 511 | 520 | 11,000 |
| 2006/04/25 | 522 | 523 | 520 | 520 | 14,000 |
| 2006/04/24 | 532 | 532 | 512 | 523 | 20,000 |
| 2006/04/21 | 533 | 535 | 532 | 532 | 13,000 |
| 2006/04/20 | 536 | 542 | 536 | 541 | 8,000 |
| 2006/04/19 | 542 | 542 | 535 | 535 | 28,000 |
| 2006/04/18 | 541 | 542 | 538 | 538 | 24,000 |
| 2006/04/17 | 545 | 548 | 542 | 542 | 15,000 |
| 2006/04/14 | 539 | 550 | 538 | 550 | 19,000 |
| 2006/04/13 | 538 | 540 | 538 | 538 | 11,000 |
| 2006/04/12 | 544 | 544 | 537 | 537 | 27,000 |
| 2006/04/11 | 547 | 547 | 545 | 545 | 7,000 |
| 2006/04/10 | 546 | 550 | 546 | 550 | 17,000 |
| 2006/04/07 | 554 | 554 | 542 | 550 | 24,000 |
| 2006/04/06 | 551 | 554 | 547 | 554 | 27,000 |
| 2006/04/05 | 555 | 555 | 540 | 541 | 33,000 |
| 2006/04/04 | 551 | 559 | 551 | 558 | 31,000 |
| 2006/04/03 | 555 | 556 | 553 | 553 | 16,000 |
| 2006/03/31 | 550 | 558 | 550 | 552 | 30,000 |
| 2006/03/30 | 548 | 560 | 548 | 550 | 31,000 |
| 2006/03/29 | 540 | 558 | 540 | 558 | 13,000 |
| 2006/03/28 | 540 | 550 | 534 | 550 | 21,000 |
| 2006/03/27 | 568 | 568 | 537 | 547 | 66,000 |
| 2006/03/24 | 560 | 564 | 560 | 561 | 27,000 |
| 2006/03/23 | 566 | 569 | 555 | 558 | 21,000 |
| 2006/03/22 | 560 | 564 | 560 | 564 | 6,000 |
| 2006/03/20 | 546 | 552 | 545 | 550 | 44,000 |
| 2006/03/17 | 540 | 570 | 540 | 552 | 40,000 |
| 2006/03/16 | 543 | 543 | 540 | 540 | 16,000 |
| 2006/03/15 | 550 | 550 | 535 | 535 | 9,000 |
| 2006/03/14 | 551 | 551 | 545 | 550 | 21,000 |
| 2006/03/13 | 557 | 560 | 555 | 556 | 17,000 |
| 2006/03/10 | 543 | 550 | 542 | 550 | 15,000 |
| 2006/03/09 | 522 | 539 | 522 | 539 | 33,000 |
| 2006/03/08 | 520 | 527 | 515 | 527 | 18,000 |
| 2006/03/07 | 516 | 520 | 510 | 520 | 25,000 |
| 2006/03/06 | 516 | 520 | 516 | 520 | 58,000 |
| 2006/03/03 | 533 | 533 | 515 | 516 | 40,000 |
| 2006/03/02 | 537 | 537 | 533 | 533 | 3,000 |
| 2006/03/01 | 538 | 548 | 536 | 545 | 13,000 |
| 2006/02/28 | 553 | 553 | 535 | 548 | 22,000 |
| 2006/02/27 | 543 | 553 | 541 | 553 | 28,000 |
| 2006/02/24 | 538 | 540 | 536 | 540 | 10,000 |
| 2006/02/23 | 525 | 538 | 523 | 538 | 22,000 |
| 2006/02/22 | 535 | 535 | 517 | 519 | 35,000 |
| 2006/02/21 | 495 | 525 | 490 | 525 | 81,000 |
| 2006/02/20 | 540 | 540 | 510 | 515 | 66,000 |
| 2006/02/17 | 560 | 560 | 545 | 555 | 33,000 |
| 2006/02/16 | 565 | 566 | 560 | 560 | 30,000 |
| 2006/02/15 | 569 | 575 | 563 | 570 | 52,000 |
| 2006/02/14 | 545 | 559 | 540 | 559 | 51,000 |
| 2006/02/13 | 576 | 576 | 559 | 559 | 57,000 |
| 2006/02/10 | 582 | 585 | 566 | 580 | 74,000 |
| 2006/02/09 | 598 | 600 | 583 | 583 | 44,000 |
| 2006/02/08 | 600 | 600 | 587 | 590 | 127,000 |
| 2006/02/07 | 603 | 605 | 590 | 600 | 125,000 |
| 2006/02/06 | 573 | 624 | 566 | 590 | 245,000 |
| 2006/02/03 | 549 | 563 | 547 | 563 | 83,000 |
| 2006/02/02 | 565 | 567 | 552 | 558 | 92,000 |
| 2006/02/01 | 562 | 570 | 558 | 565 | 260,000 |
| 2006/01/31 | 553 | 556 | 540 | 545 | 106,000 |
| 2006/01/30 | 545 | 555 | 542 | 548 | 189,000 |
| 2006/01/27 | 511 | 519 | 509 | 516 | 26,000 |
| 2006/01/26 | 510 | 511 | 505 | 511 | 27,000 |
| 2006/01/25 | 504 | 509 | 503 | 503 | 39,000 |
| 2006/01/24 | 494 | 503 | 494 | 497 | 44,000 |
| 2006/01/23 | 491 | 504 | 491 | 504 | 46,000 |
| 2006/01/20 | 525 | 525 | 510 | 511 | 20,000 |
| 2006/01/19 | 486 | 520 | 486 | 505 | 62,000 |
| 2006/01/18 | 512 | 515 | 470 | 496 | 161,000 |
| 2006/01/17 | 512 | 545 | 512 | 525 | 364,000 |
| 2006/01/16 | 500 | 511 | 496 | 511 | 99,000 |
| 2006/01/13 | 509 | 509 | 497 | 498 | 60,000 |
| 2006/01/12 | 498 | 503 | 498 | 503 | 48,000 |
| 2006/01/11 | 500 | 505 | 495 | 496 | 65,000 |
| 2006/01/10 | 504 | 509 | 500 | 501 | 93,000 |
| 2006/01/06 | 504 | 506 | 495 | 501 | 75,000 |
| 2006/01/05 | 520 | 520 | 507 | 514 | 79,000 |
| 2006/01/04 | 518 | 518 | 510 | 512 | 69,000 |