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 |
|---|---|---|---|---|---|
| 2010/12/30 | 415 | 415 | 415 | 415 | 2,000 |
| 2010/12/29 | 414 | 415 | 412 | 412 | 4,000 |
| 2010/12/28 | 415 | 415 | 412 | 414 | 4,000 |
| 2010/12/27 | 415 | 415 | 409 | 411 | 9,000 |
| 2010/12/24 | 415 | 415 | 412 | 415 | 6,000 |
| 2010/12/22 | 413 | 413 | 413 | 413 | 3,000 |
| 2010/12/21 | 423 | 423 | 400 | 413 | 41,000 |
| 2010/12/20 | 422 | 422 | 421 | 422 | 6,000 |
| 2010/12/17 | 434 | 434 | 423 | 423 | 8,000 |
| 2010/12/16 | 439 | 439 | 439 | 439 | 1,000 |
| 2010/12/15 | 441 | 441 | 430 | 438 | 5,000 |
| 2010/12/14 | 440 | 440 | 434 | 440 | 6,000 |
| 2010/12/13 | 438 | 438 | 438 | 438 | 2,000 |
| 2010/12/10 | 437 | 437 | 437 | 437 | 1,000 |
| 2010/12/09 | 426 | 440 | 426 | 436 | 10,000 |
| 2010/12/08 | 434 | 434 | 414 | 425 | 9,000 |
| 2010/12/07 | 438 | 438 | 422 | 434 | 3,000 |
| 2010/12/06 | 444 | 444 | 444 | 444 | 2,000 |
| 2010/12/03 | 419 | 439 | 419 | 424 | 8,000 |
| 2010/12/02 | 412 | 417 | 408 | 417 | 10,000 |
| 2010/12/01 | 412 | 412 | 412 | 412 | 1,000 |
| 2010/11/30 | 412 | 412 | 412 | 412 | 1,000 |
| 2010/11/29 | 418 | 418 | 410 | 410 | 3,000 |
| 2010/11/26 | 409 | 409 | 409 | 409 | 2,000 |
| 2010/11/25 | 410 | 410 | 410 | 410 | 2,000 |
| 2010/11/24 | 411 | 411 | 407 | 407 | 2,000 |
| 2010/11/22 | 410 | 410 | 410 | 410 | 1,000 |
| 2010/11/19 | 407 | 407 | 406 | 406 | 6,000 |
| 2010/11/18 | 410 | 415 | 407 | 407 | 7,000 |
| 2010/11/17 | 410 | 410 | 410 | 410 | 5,000 |
| 2010/11/16 | 408 | 408 | 407 | 407 | 13,000 |
| 2010/11/15 | 413 | 413 | 407 | 408 | 7,000 |
| 2010/11/12 | 413 | 413 | 413 | 413 | 1,000 |
| 2010/11/11 | 421 | 421 | 421 | 421 | 1,000 |
| 2010/11/10 | 425 | 425 | 412 | 416 | 3,000 |
| 2010/11/09 | 418 | 419 | 418 | 419 | 2,000 |
| 2010/11/08 | 410 | 410 | 410 | 410 | 1,000 |
| 2010/11/05 | 405 | 410 | 405 | 410 | 15,000 |
| 2010/11/04 | 421 | 421 | 407 | 407 | 3,000 |
| 2010/11/02 | 406 | 406 | 402 | 405 | 6,000 |
| 2010/11/01 | 395 | 407 | 395 | 406 | 27,000 |
| 2010/10/29 | 450 | 450 | 402 | 419 | 41,000 |
| 2010/10/28 | 455 | 455 | 447 | 447 | 6,000 |
| 2010/10/27 | 460 | 460 | 447 | 447 | 7,000 |
| 2010/10/26 | 460 | 460 | 460 | 460 | 1,000 |
| 2010/10/25 | 449 | 450 | 446 | 446 | 6,000 |
| 2010/10/22 | 448 | 448 | 440 | 443 | 15,000 |
| 2010/10/21 | 452 | 452 | 445 | 448 | 12,000 |
| 2010/10/20 | 454 | 454 | 454 | 454 | 1,000 |
| 2010/10/19 | 450 | 450 | 447 | 447 | 7,000 |
| 2010/10/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/10/15 | 445 | 445 | 442 | 442 | 3,000 |
| 2010/10/14 | 452 | 452 | 441 | 445 | 8,000 |
| 2010/10/13 | 456 | 456 | 445 | 449 | 6,000 |
| 2010/10/12 | 454 | 454 | 450 | 454 | 3,000 |
| 2010/10/08 | 454 | 454 | 454 | 454 | 1,000 |
| 2010/10/07 | 450 | 450 | 449 | 449 | 3,000 |
| 2010/10/06 | 450 | 450 | 450 | 450 | 3,000 |
| 2010/10/05 | 450 | 450 | 450 | 450 | 2,000 |
| 2010/10/04 | 449 | 450 | 449 | 450 | 2,000 |
| 2010/10/01 | 452 | 452 | 449 | 449 | 2,000 |
| 2010/09/30 | 460 | 460 | 452 | 452 | 2,000 |
| 2010/09/29 | 460 | 460 | 460 | 460 | 1,000 |
| 2010/09/28 | 465 | 465 | 465 | 465 | 3,000 |
| 2010/09/27 | 465 | 465 | 464 | 465 | 4,000 |
| 2010/09/24 | 459 | 459 | 459 | 459 | 4,000 |
| 2010/09/22 | 455 | 465 | 455 | 460 | 7,000 |
| 2010/09/21 | 455 | 460 | 455 | 455 | 4,000 |
| 2010/09/17 | 463 | 463 | 449 | 455 | 7,000 |
| 2010/09/16 | 455 | 462 | 455 | 462 | 8,000 |
| 2010/09/15 | 463 | 463 | 463 | 463 | 1,000 |
| 2010/09/14 | 470 | 470 | 455 | 455 | 3,000 |
| 2010/09/13 | 470 | 470 | 470 | 470 | 1,000 |
| 2010/09/10 | 451 | 459 | 451 | 459 | 2,000 |
| 2010/09/09 | 460 | 467 | 460 | 467 | 2,000 |
| 2010/09/08 | 474 | 474 | 451 | 463 | 13,000 |
| 2010/09/07 | 475 | 475 | 453 | 466 | 5,000 |
| 2010/09/06 | 468 | 470 | 468 | 470 | 5,000 |
| 2010/09/03 | 475 | 475 | 470 | 470 | 2,000 |
| 2010/09/02 | 445 | 470 | 445 | 470 | 8,000 |
| 2010/09/01 | 445 | 445 | 441 | 441 | 7,000 |
| 2010/08/31 | 445 | 445 | 445 | 445 | 6,000 |
| 2010/08/30 | 445 | 453 | 445 | 448 | 6,000 |
| 2010/08/27 | 438 | 448 | 436 | 448 | 15,000 |
| 2010/08/26 | 470 | 470 | 470 | 470 | 2,000 |
| 2010/08/25 | 475 | 475 | 470 | 475 | 3,000 |
| 2010/08/24 | 475 | 477 | 475 | 477 | 2,000 |
| 2010/08/23 | 472 | 479 | 472 | 479 | 3,000 |
| 2010/08/20 | 475 | 475 | 470 | 472 | 9,000 |
| 2010/08/19 | 475 | 475 | 470 | 470 | 3,000 |
| 2010/08/18 | 482 | 482 | 480 | 480 | 3,000 |
| 2010/08/17 | 475 | 482 | 475 | 482 | 3,000 |
| 2010/08/16 | 469 | 478 | 469 | 478 | 9,000 |
| 2010/08/13 | 465 | 465 | 465 | 465 | 1,000 |
| 2010/08/12 | 465 | 465 | 465 | 465 | 6,000 |
| 2010/08/11 | 466 | 466 | 465 | 465 | 3,000 |
| 2010/08/10 | 468 | 468 | 466 | 466 | 2,000 |
| 2010/08/09 | 465 | 465 | 465 | 465 | 3,000 |
| 2010/08/06 | 467 | 468 | 465 | 465 | 7,000 |
| 2010/08/05 | 466 | 467 | 466 | 467 | 2,000 |
| 2010/08/04 | 459 | 459 | 458 | 458 | 4,000 |
| 2010/08/03 | 462 | 466 | 457 | 459 | 10,000 |
| 2010/08/02 | 474 | 474 | 450 | 462 | 145,000 |
| 2010/07/30 | 536 | 545 | 535 | 540 | 13,000 |
| 2010/07/29 | 529 | 530 | 529 | 530 | 7,000 |
| 2010/07/28 | 525 | 529 | 525 | 529 | 5,000 |
| 2010/07/27 | 496 | 531 | 496 | 520 | 9,000 |
| 2010/07/26 | 485 | 494 | 485 | 494 | 14,000 |
| 2010/07/23 | 475 | 477 | 475 | 477 | 9,000 |
| 2010/07/22 | 469 | 473 | 469 | 473 | 5,000 |
| 2010/07/21 | 0 | 0 | 0 | 453 | 0 |
| 2010/07/20 | 460 | 460 | 453 | 453 | 7,000 |
| 2010/07/16 | 462 | 462 | 461 | 461 | 2,000 |
| 2010/07/15 | 0 | 0 | 0 | 460 | 0 |
| 2010/07/14 | 460 | 460 | 460 | 460 | 2,000 |
| 2010/07/13 | 473 | 473 | 460 | 460 | 2,000 |
| 2010/07/12 | 473 | 473 | 473 | 473 | 1,000 |
| 2010/07/09 | 460 | 460 | 460 | 460 | 2,000 |
| 2010/07/08 | 468 | 468 | 468 | 468 | 1,000 |
| 2010/07/07 | 460 | 460 | 460 | 460 | 6,000 |
| 2010/07/06 | 465 | 465 | 465 | 465 | 1,000 |
| 2010/07/05 | 0 | 0 | 0 | 465 | 0 |
| 2010/07/02 | 455 | 465 | 455 | 465 | 3,000 |
| 2010/07/01 | 460 | 460 | 455 | 455 | 6,000 |
| 2010/06/30 | 459 | 459 | 455 | 458 | 4,000 |
| 2010/06/29 | 449 | 462 | 445 | 460 | 7,000 |
| 2010/06/28 | 442 | 449 | 442 | 449 | 4,000 |
| 2010/06/25 | 442 | 449 | 442 | 449 | 15,000 |
| 2010/06/24 | 462 | 462 | 445 | 448 | 11,000 |
| 2010/06/23 | 462 | 462 | 462 | 462 | 1,000 |
| 2010/06/22 | 469 | 470 | 462 | 462 | 6,000 |
| 2010/06/21 | 470 | 470 | 463 | 469 | 6,000 |
| 2010/06/18 | 470 | 470 | 470 | 470 | 1,000 |
| 2010/06/17 | 480 | 480 | 470 | 470 | 19,000 |
| 2010/06/16 | 471 | 477 | 471 | 475 | 12,000 |
| 2010/06/15 | 470 | 471 | 467 | 470 | 19,000 |
| 2010/06/14 | 496 | 496 | 481 | 481 | 12,000 |
| 2010/06/11 | 474 | 481 | 470 | 481 | 4,000 |
| 2010/06/10 | 481 | 481 | 472 | 474 | 15,000 |
| 2010/06/09 | 488 | 488 | 481 | 481 | 7,000 |
| 2010/06/08 | 489 | 489 | 488 | 488 | 2,000 |
| 2010/06/07 | 490 | 490 | 477 | 488 | 5,000 |
| 2010/06/04 | 499 | 499 | 499 | 499 | 1,000 |
| 2010/06/03 | 491 | 498 | 490 | 498 | 4,000 |
| 2010/06/02 | 497 | 497 | 497 | 497 | 1,000 |
| 2010/06/01 | 490 | 490 | 485 | 485 | 2,000 |
| 2010/05/31 | 500 | 500 | 485 | 500 | 8,000 |
| 2010/05/28 | 490 | 500 | 486 | 499 | 20,000 |
| 2010/05/27 | 464 | 464 | 464 | 464 | 2,000 |
| 2010/05/26 | 454 | 470 | 454 | 462 | 22,000 |
| 2010/05/25 | 500 | 500 | 470 | 470 | 27,000 |
| 2010/05/24 | 500 | 500 | 500 | 500 | 4,000 |
| 2010/05/21 | 514 | 514 | 497 | 500 | 30,000 |
| 2010/05/20 | 519 | 519 | 505 | 517 | 17,000 |
| 2010/05/19 | 526 | 526 | 501 | 512 | 23,000 |
| 2010/05/18 | 520 | 528 | 520 | 526 | 29,000 |
| 2010/05/17 | 521 | 526 | 520 | 525 | 32,000 |
| 2010/05/14 | 558 | 558 | 550 | 550 | 24,000 |
| 2010/05/13 | 555 | 559 | 555 | 555 | 20,000 |
| 2010/05/12 | 563 | 564 | 555 | 555 | 11,000 |
| 2010/05/11 | 560 | 564 | 555 | 556 | 36,000 |
| 2010/05/10 | 548 | 559 | 542 | 553 | 59,000 |
| 2010/05/07 | 543 | 552 | 532 | 538 | 75,000 |
| 2010/05/06 | 572 | 586 | 564 | 571 | 369,000 |
| 2010/04/30 | 662 | 668 | 656 | 662 | 19,000 |
| 2010/04/28 | 675 | 675 | 662 | 662 | 11,000 |
| 2010/04/27 | 643 | 680 | 643 | 680 | 43,000 |
| 2010/04/26 | 643 | 647 | 643 | 644 | 7,000 |
| 2010/04/23 | 640 | 642 | 640 | 642 | 4,000 |
| 2010/04/22 | 640 | 641 | 639 | 639 | 10,000 |
| 2010/04/21 | 640 | 643 | 640 | 640 | 18,000 |
| 2010/04/20 | 636 | 641 | 636 | 640 | 33,000 |
| 2010/04/19 | 640 | 640 | 636 | 637 | 19,000 |
| 2010/04/16 | 641 | 642 | 640 | 640 | 20,000 |
| 2010/04/15 | 647 | 647 | 642 | 642 | 13,000 |
| 2010/04/14 | 649 | 649 | 642 | 642 | 12,000 |
| 2010/04/13 | 646 | 647 | 646 | 646 | 12,000 |
| 2010/04/12 | 647 | 650 | 646 | 648 | 17,000 |
| 2010/04/09 | 648 | 648 | 647 | 647 | 6,000 |
| 2010/04/08 | 650 | 650 | 645 | 648 | 12,000 |
| 2010/04/07 | 646 | 650 | 644 | 650 | 15,000 |
| 2010/04/06 | 648 | 648 | 641 | 643 | 22,000 |
| 2010/04/05 | 657 | 657 | 647 | 647 | 14,000 |
| 2010/04/02 | 648 | 651 | 641 | 651 | 29,000 |
| 2010/04/01 | 634 | 640 | 633 | 639 | 24,000 |
| 2010/03/31 | 637 | 640 | 632 | 632 | 25,000 |
| 2010/03/30 | 640 | 644 | 635 | 644 | 13,000 |
| 2010/03/29 | 656 | 657 | 639 | 640 | 33,000 |
| 2010/03/26 | 670 | 674 | 665 | 668 | 37,000 |
| 2010/03/25 | 685 | 685 | 667 | 667 | 37,000 |
| 2010/03/24 | 693 | 694 | 680 | 686 | 25,000 |
| 2010/03/23 | 687 | 691 | 684 | 691 | 19,000 |
| 2010/03/19 | 688 | 688 | 683 | 687 | 21,000 |
| 2010/03/18 | 674 | 692 | 674 | 681 | 24,000 |
| 2010/03/17 | 662 | 669 | 662 | 669 | 15,000 |
| 2010/03/16 | 653 | 664 | 653 | 660 | 17,000 |
| 2010/03/15 | 647 | 650 | 643 | 650 | 27,000 |
| 2010/03/12 | 645 | 651 | 645 | 646 | 14,000 |
| 2010/03/11 | 653 | 653 | 645 | 650 | 19,000 |
| 2010/03/10 | 651 | 659 | 651 | 652 | 19,000 |
| 2010/03/09 | 656 | 656 | 653 | 653 | 10,000 |
| 2010/03/08 | 655 | 663 | 655 | 655 | 21,000 |
| 2010/03/05 | 658 | 658 | 657 | 657 | 6,000 |
| 2010/03/04 | 639 | 660 | 639 | 650 | 21,000 |
| 2010/03/03 | 638 | 642 | 638 | 642 | 3,000 |
| 2010/03/02 | 641 | 641 | 635 | 640 | 14,000 |
| 2010/03/01 | 641 | 641 | 633 | 633 | 9,000 |
| 2010/02/26 | 641 | 648 | 640 | 641 | 5,000 |
| 2010/02/25 | 649 | 649 | 643 | 645 | 3,000 |
| 2010/02/24 | 645 | 649 | 636 | 649 | 13,000 |
| 2010/02/23 | 652 | 655 | 645 | 645 | 25,000 |
| 2010/02/22 | 632 | 653 | 632 | 648 | 23,000 |
| 2010/02/19 | 627 | 627 | 623 | 623 | 14,000 |
| 2010/02/18 | 630 | 630 | 630 | 630 | 5,000 |
| 2010/02/17 | 631 | 631 | 628 | 628 | 5,000 |
| 2010/02/16 | 628 | 628 | 627 | 627 | 6,000 |
| 2010/02/15 | 630 | 630 | 622 | 625 | 25,000 |
| 2010/02/12 | 630 | 630 | 630 | 630 | 7,000 |
| 2010/02/10 | 636 | 636 | 628 | 630 | 14,000 |
| 2010/02/09 | 632 | 632 | 627 | 627 | 11,000 |
| 2010/02/08 | 640 | 640 | 631 | 632 | 19,000 |
| 2010/02/05 | 629 | 637 | 629 | 636 | 24,000 |
| 2010/02/04 | 652 | 652 | 636 | 646 | 32,000 |
| 2010/02/03 | 659 | 660 | 652 | 652 | 11,000 |
| 2010/02/02 | 632 | 659 | 632 | 659 | 42,000 |
| 2010/02/01 | 647 | 647 | 613 | 631 | 210,000 |
| 2010/01/29 | 710 | 725 | 700 | 712 | 53,000 |
| 2010/01/28 | 678 | 712 | 678 | 712 | 58,000 |
| 2010/01/27 | 673 | 683 | 673 | 674 | 21,000 |
| 2010/01/26 | 674 | 684 | 673 | 674 | 21,000 |
| 2010/01/25 | 672 | 675 | 672 | 675 | 22,000 |
| 2010/01/22 | 674 | 674 | 672 | 673 | 13,000 |
| 2010/01/21 | 670 | 677 | 670 | 674 | 21,000 |
| 2010/01/20 | 679 | 681 | 672 | 672 | 20,000 |
| 2010/01/19 | 683 | 683 | 677 | 679 | 5,000 |
| 2010/01/18 | 680 | 680 | 677 | 677 | 7,000 |
| 2010/01/15 | 684 | 684 | 678 | 682 | 8,000 |
| 2010/01/14 | 675 | 684 | 675 | 682 | 12,000 |
| 2010/01/13 | 673 | 680 | 673 | 680 | 14,000 |
| 2010/01/12 | 674 | 680 | 670 | 676 | 17,000 |
| 2010/01/08 | 676 | 676 | 671 | 672 | 26,000 |
| 2010/01/07 | 675 | 677 | 672 | 676 | 14,000 |
| 2010/01/06 | 672 | 676 | 670 | 676 | 20,000 |
| 2010/01/05 | 675 | 677 | 668 | 672 | 37,000 |
| 2010/01/04 | 672 | 672 | 668 | 670 | 17,000 |