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 |
|---|---|---|---|---|---|
| 2008/12/30 | 358 | 365 | 358 | 365 | 30,000 |
| 2008/12/29 | 360 | 360 | 352 | 360 | 19,000 |
| 2008/12/26 | 353 | 364 | 353 | 360 | 45,000 |
| 2008/12/25 | 339 | 359 | 330 | 350 | 62,000 |
| 2008/12/24 | 345 | 345 | 335 | 339 | 41,000 |
| 2008/12/22 | 340 | 350 | 340 | 349 | 16,000 |
| 2008/12/19 | 350 | 350 | 349 | 350 | 23,000 |
| 2008/12/18 | 350 | 355 | 342 | 346 | 28,000 |
| 2008/12/17 | 346 | 347 | 325 | 347 | 62,000 |
| 2008/12/16 | 350 | 350 | 333 | 342 | 74,000 |
| 2008/12/15 | 365 | 366 | 358 | 358 | 68,000 |
| 2008/12/12 | 365 | 370 | 325 | 350 | 92,000 |
| 2008/12/11 | 358 | 358 | 351 | 355 | 16,000 |
| 2008/12/10 | 345 | 350 | 340 | 349 | 34,000 |
| 2008/12/09 | 356 | 356 | 332 | 341 | 122,000 |
| 2008/12/08 | 380 | 380 | 345 | 361 | 110,000 |
| 2008/12/05 | 379 | 388 | 366 | 375 | 123,000 |
| 2008/12/04 | 345 | 360 | 345 | 359 | 179,000 |
| 2008/12/03 | 336 | 352 | 331 | 336 | 101,000 |
| 2008/12/02 | 322 | 340 | 322 | 338 | 98,000 |
| 2008/12/01 | 313 | 338 | 313 | 333 | 220,000 |
| 2008/11/28 | 290 | 295 | 288 | 295 | 13,000 |
| 2008/11/27 | 285 | 291 | 282 | 287 | 21,000 |
| 2008/11/26 | 277 | 283 | 277 | 283 | 12,000 |
| 2008/11/25 | 290 | 290 | 285 | 285 | 9,000 |
| 2008/11/21 | 275 | 285 | 275 | 285 | 7,000 |
| 2008/11/20 | 278 | 280 | 270 | 280 | 8,000 |
| 2008/11/19 | 284 | 285 | 280 | 283 | 16,000 |
| 2008/11/18 | 280 | 285 | 272 | 280 | 17,000 |
| 2008/11/17 | 295 | 295 | 281 | 285 | 53,000 |
| 2008/11/14 | 307 | 307 | 290 | 290 | 124,000 |
| 2008/11/13 | 291 | 304 | 282 | 300 | 34,000 |
| 2008/11/12 | 309 | 309 | 295 | 296 | 33,000 |
| 2008/11/11 | 303 | 307 | 296 | 307 | 31,000 |
| 2008/11/10 | 281 | 304 | 281 | 304 | 63,000 |
| 2008/11/07 | 259 | 281 | 256 | 281 | 13,000 |
| 2008/11/06 | 266 | 277 | 266 | 271 | 29,000 |
| 2008/11/05 | 280 | 287 | 280 | 286 | 24,000 |
| 2008/11/04 | 265 | 277 | 261 | 274 | 22,000 |
| 2008/10/31 | 270 | 270 | 255 | 260 | 13,000 |
| 2008/10/30 | 268 | 268 | 251 | 267 | 41,000 |
| 2008/10/29 | 270 | 275 | 253 | 268 | 25,000 |
| 2008/10/28 | 261 | 263 | 244 | 262 | 32,000 |
| 2008/10/27 | 290 | 296 | 274 | 275 | 57,000 |
| 2008/10/24 | 331 | 331 | 278 | 290 | 215,000 |
| 2008/10/23 | 260 | 277 | 260 | 261 | 42,000 |
| 2008/10/22 | 270 | 270 | 265 | 270 | 4,000 |
| 2008/10/21 | 270 | 273 | 270 | 273 | 8,000 |
| 2008/10/20 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/10/17 | 240 | 240 | 237 | 237 | 3,000 |
| 2008/10/16 | 230 | 240 | 230 | 240 | 30,000 |
| 2008/10/15 | 234 | 234 | 215 | 233 | 25,000 |
| 2008/10/14 | 233 | 233 | 227 | 232 | 20,000 |
| 2008/10/10 | 211 | 220 | 211 | 220 | 26,000 |
| 2008/10/09 | 210 | 221 | 210 | 220 | 5,000 |
| 2008/10/08 | 235 | 239 | 206 | 215 | 34,000 |
| 2008/10/07 | 226 | 240 | 220 | 240 | 24,000 |
| 2008/10/06 | 250 | 250 | 241 | 246 | 12,000 |
| 2008/10/03 | 260 | 260 | 245 | 245 | 14,000 |
| 2008/10/02 | 266 | 269 | 255 | 265 | 7,000 |
| 2008/09/30 | 238 | 249 | 238 | 249 | 9,000 |
| 2008/09/29 | 274 | 276 | 263 | 263 | 4,000 |
| 2008/09/26 | 264 | 265 | 264 | 264 | 4,000 |
| 2008/09/25 | 282 | 282 | 277 | 277 | 3,000 |
| 2008/09/24 | 280 | 280 | 280 | 280 | 7,000 |
| 2008/09/22 | 265 | 283 | 265 | 283 | 14,000 |
| 2008/09/19 | 242 | 242 | 240 | 240 | 8,000 |
| 2008/09/18 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/17 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/09/16 | 235 | 235 | 235 | 235 | 4,000 |
| 2008/09/12 | 250 | 250 | 245 | 249 | 7,000 |
| 2008/09/11 | 262 | 262 | 253 | 253 | 16,000 |
| 2008/09/10 | 260 | 260 | 260 | 260 | 5,000 |
| 2008/09/05 | 277 | 278 | 263 | 263 | 8,000 |
| 2008/09/04 | 290 | 290 | 280 | 280 | 5,000 |
| 2008/09/03 | 276 | 280 | 276 | 280 | 2,000 |
| 2008/09/02 | 285 | 285 | 275 | 275 | 13,000 |
| 2008/09/01 | 280 | 280 | 280 | 280 | 12,000 |
| 2008/08/29 | 295 | 300 | 280 | 280 | 12,000 |
| 2008/08/28 | 296 | 299 | 296 | 299 | 32,000 |
| 2008/08/27 | 279 | 298 | 279 | 298 | 47,000 |
| 2008/08/26 | 270 | 280 | 270 | 278 | 22,000 |
| 2008/08/25 | 271 | 271 | 270 | 271 | 10,000 |
| 2008/08/22 | 270 | 270 | 270 | 270 | 13,000 |
| 2008/08/20 | 260 | 270 | 260 | 270 | 16,000 |
| 2008/08/19 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/08/18 | 262 | 265 | 261 | 261 | 19,000 |
| 2008/08/15 | 260 | 260 | 260 | 260 | 4,000 |
| 2008/08/14 | 237 | 261 | 237 | 261 | 13,000 |
| 2008/08/13 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/08/12 | 261 | 261 | 251 | 261 | 8,000 |
| 2008/08/11 | 262 | 262 | 250 | 261 | 4,000 |
| 2008/08/08 | 250 | 252 | 247 | 247 | 9,000 |
| 2008/08/07 | 257 | 263 | 255 | 255 | 13,000 |
| 2008/08/06 | 254 | 270 | 254 | 267 | 17,000 |
| 2008/08/05 | 255 | 256 | 253 | 254 | 26,000 |
| 2008/08/04 | 271 | 275 | 253 | 256 | 48,000 |
| 2008/08/01 | 250 | 270 | 250 | 267 | 99,000 |
| 2008/07/31 | 232 | 232 | 230 | 230 | 6,000 |
| 2008/07/30 | 225 | 231 | 225 | 231 | 3,000 |
| 2008/07/29 | 222 | 222 | 222 | 222 | 2,000 |
| 2008/07/28 | 230 | 230 | 224 | 230 | 7,000 |
| 2008/07/25 | 233 | 233 | 232 | 232 | 4,000 |
| 2008/07/24 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/07/23 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/07/22 | 215 | 220 | 215 | 220 | 3,000 |
| 2008/07/17 | 220 | 221 | 220 | 220 | 16,000 |
| 2008/07/15 | 210 | 210 | 208 | 208 | 2,000 |
| 2008/07/14 | 217 | 222 | 215 | 215 | 15,000 |
| 2008/07/11 | 221 | 222 | 216 | 216 | 10,000 |
| 2008/07/10 | 216 | 216 | 216 | 216 | 2,000 |
| 2008/07/08 | 221 | 221 | 221 | 221 | 2,000 |
| 2008/07/04 | 217 | 217 | 217 | 217 | 3,000 |
| 2008/07/03 | 224 | 224 | 217 | 217 | 2,000 |
| 2008/07/02 | 226 | 226 | 224 | 224 | 10,000 |
| 2008/07/01 | 228 | 228 | 225 | 225 | 11,000 |
| 2008/06/30 | 221 | 226 | 221 | 226 | 8,000 |
| 2008/06/27 | 219 | 220 | 219 | 220 | 4,000 |
| 2008/06/26 | 221 | 221 | 221 | 221 | 10,000 |
| 2008/06/25 | 219 | 223 | 219 | 223 | 17,000 |
| 2008/06/24 | 226 | 227 | 224 | 224 | 8,000 |
| 2008/06/23 | 227 | 231 | 227 | 229 | 8,000 |
| 2008/06/20 | 237 | 237 | 229 | 229 | 13,000 |
| 2008/06/18 | 237 | 237 | 233 | 235 | 22,000 |
| 2008/06/17 | 235 | 235 | 233 | 235 | 5,000 |
| 2008/06/16 | 228 | 234 | 228 | 232 | 11,000 |
| 2008/06/13 | 231 | 231 | 231 | 231 | 1,000 |
| 2008/06/12 | 235 | 235 | 235 | 235 | 6,000 |
| 2008/06/10 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/06/09 | 227 | 227 | 227 | 227 | 2,000 |
| 2008/06/06 | 229 | 230 | 227 | 229 | 13,000 |
| 2008/06/05 | 227 | 230 | 226 | 230 | 18,000 |
| 2008/06/04 | 223 | 226 | 223 | 226 | 8,000 |
| 2008/06/03 | 222 | 224 | 222 | 224 | 6,000 |
| 2008/06/02 | 225 | 225 | 224 | 224 | 3,000 |
| 2008/05/30 | 223 | 225 | 216 | 225 | 32,000 |
| 2008/05/29 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/05/28 | 230 | 230 | 225 | 225 | 9,000 |
| 2008/05/27 | 228 | 228 | 223 | 223 | 3,000 |
| 2008/05/26 | 228 | 228 | 228 | 228 | 2,000 |
| 2008/05/23 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/05/22 | 226 | 228 | 226 | 226 | 6,000 |
| 2008/05/20 | 235 | 235 | 234 | 234 | 6,000 |
| 2008/05/19 | 238 | 238 | 235 | 235 | 3,000 |
| 2008/05/16 | 242 | 242 | 237 | 237 | 12,000 |
| 2008/05/15 | 238 | 239 | 236 | 239 | 6,000 |
| 2008/05/14 | 233 | 233 | 233 | 233 | 1,000 |
| 2008/05/13 | 227 | 227 | 227 | 227 | 4,000 |
| 2008/05/12 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/05/09 | 224 | 224 | 224 | 224 | 3,000 |
| 2008/05/08 | 219 | 221 | 219 | 221 | 3,000 |
| 2008/05/07 | 222 | 222 | 222 | 222 | 10,000 |
| 2008/05/02 | 212 | 217 | 212 | 214 | 8,000 |
| 2008/05/01 | 212 | 212 | 212 | 212 | 2,000 |
| 2008/04/30 | 207 | 209 | 207 | 209 | 5,000 |
| 2008/04/28 | 209 | 210 | 208 | 208 | 11,000 |
| 2008/04/25 | 210 | 210 | 206 | 206 | 5,000 |
| 2008/04/24 | 206 | 206 | 206 | 206 | 3,000 |
| 2008/04/23 | 209 | 209 | 209 | 209 | 2,000 |
| 2008/04/22 | 206 | 206 | 203 | 203 | 11,000 |
| 2008/04/21 | 210 | 210 | 206 | 206 | 5,000 |
| 2008/04/18 | 215 | 215 | 208 | 213 | 11,000 |
| 2008/04/17 | 216 | 217 | 211 | 211 | 30,000 |
| 2008/04/14 | 202 | 203 | 202 | 203 | 3,000 |
| 2008/04/10 | 206 | 206 | 203 | 203 | 8,000 |
| 2008/04/09 | 207 | 207 | 207 | 207 | 1,000 |
| 2008/04/08 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/04/03 | 213 | 213 | 213 | 213 | 1,000 |
| 2008/03/31 | 203 | 203 | 202 | 202 | 5,000 |
| 2008/03/28 | 212 | 212 | 212 | 212 | 3,000 |
| 2008/03/26 | 204 | 204 | 204 | 204 | 5,000 |
| 2008/03/25 | 219 | 219 | 219 | 219 | 3,000 |
| 2008/03/24 | 210 | 210 | 204 | 204 | 4,000 |
| 2008/03/19 | 210 | 210 | 205 | 205 | 12,000 |
| 2008/03/17 | 201 | 205 | 200 | 205 | 10,000 |
| 2008/03/14 | 207 | 207 | 205 | 205 | 3,000 |
| 2008/03/12 | 207 | 207 | 207 | 207 | 1,000 |
| 2008/03/11 | 212 | 212 | 207 | 207 | 6,000 |
| 2008/03/06 | 207 | 207 | 207 | 207 | 1,000 |
| 2008/03/05 | 207 | 207 | 207 | 207 | 1,000 |
| 2008/03/04 | 207 | 209 | 207 | 209 | 4,000 |
| 2008/03/03 | 212 | 212 | 212 | 212 | 2,000 |
| 2008/02/28 | 224 | 224 | 224 | 224 | 5,000 |
| 2008/02/27 | 219 | 219 | 219 | 219 | 1,000 |
| 2008/02/26 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/02/25 | 221 | 221 | 221 | 221 | 6,000 |
| 2008/02/19 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/02/18 | 212 | 212 | 211 | 211 | 2,000 |
| 2008/02/15 | 202 | 203 | 202 | 203 | 3,000 |
| 2008/02/14 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/02/12 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/02/08 | 205 | 210 | 205 | 210 | 2,000 |
| 2008/02/05 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/02/01 | 210 | 220 | 210 | 215 | 13,000 |
| 2008/01/31 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/01/29 | 212 | 212 | 207 | 207 | 2,000 |
| 2008/01/28 | 217 | 217 | 212 | 212 | 3,000 |
| 2008/01/25 | 212 | 212 | 212 | 212 | 2,000 |
| 2008/01/24 | 200 | 201 | 200 | 201 | 4,000 |
| 2008/01/23 | 205 | 205 | 200 | 200 | 7,000 |
| 2008/01/22 | 205 | 210 | 205 | 205 | 14,000 |
| 2008/01/21 | 211 | 212 | 210 | 212 | 8,000 |
| 2008/01/18 | 215 | 215 | 215 | 215 | 6,000 |
| 2008/01/17 | 210 | 212 | 210 | 211 | 4,000 |
| 2008/01/16 | 229 | 229 | 211 | 215 | 8,000 |
| 2008/01/15 | 235 | 235 | 235 | 235 | 7,000 |
| 2008/01/11 | 220 | 220 | 210 | 210 | 10,000 |
| 2008/01/10 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/01/09 | 224 | 224 | 220 | 221 | 12,000 |
| 2008/01/08 | 225 | 225 | 225 | 225 | 1,000 |