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 |
|---|---|---|---|---|---|
| 2015/12/30 | 362 | 362 | 362 | 362 | 1,000 |
| 2015/12/29 | 362 | 362 | 362 | 362 | 1,000 |
| 2015/12/28 | 362 | 362 | 362 | 362 | 1,000 |
| 2015/12/25 | 364 | 364 | 360 | 364 | 32,000 |
| 2015/12/24 | 363 | 365 | 361 | 364 | 23,000 |
| 2015/12/22 | 367 | 367 | 363 | 363 | 6,000 |
| 2015/12/21 | 365 | 365 | 363 | 365 | 6,000 |
| 2015/12/18 | 365 | 365 | 365 | 365 | 3,000 |
| 2015/12/17 | 365 | 365 | 364 | 365 | 6,000 |
| 2015/12/16 | 365 | 365 | 365 | 365 | 1,000 |
| 2015/12/15 | 365 | 365 | 365 | 365 | 2,000 |
| 2015/12/14 | 368 | 368 | 365 | 365 | 8,000 |
| 2015/12/11 | 365 | 365 | 365 | 365 | 4,000 |
| 2015/12/10 | 366 | 367 | 366 | 367 | 2,000 |
| 2015/12/09 | 370 | 370 | 366 | 366 | 9,000 |
| 2015/12/08 | 370 | 370 | 370 | 370 | 2,000 |
| 2015/12/07 | 370 | 370 | 370 | 370 | 4,000 |
| 2015/12/04 | 370 | 370 | 370 | 370 | 1,000 |
| 2015/12/02 | 372 | 372 | 370 | 370 | 4,000 |
| 2015/12/01 | 367 | 372 | 366 | 372 | 5,000 |
| 2015/11/30 | 371 | 371 | 367 | 367 | 3,000 |
| 2015/11/27 | 369 | 369 | 363 | 366 | 14,000 |
| 2015/11/26 | 367 | 370 | 367 | 370 | 2,000 |
| 2015/11/25 | 370 | 370 | 370 | 370 | 3,000 |
| 2015/11/24 | 363 | 365 | 363 | 364 | 15,000 |
| 2015/11/20 | 365 | 365 | 365 | 365 | 3,000 |
| 2015/11/19 | 370 | 370 | 363 | 364 | 14,000 |
| 2015/11/17 | 370 | 370 | 370 | 370 | 1,000 |
| 2015/11/16 | 368 | 375 | 368 | 375 | 3,000 |
| 2015/11/13 | 366 | 375 | 366 | 375 | 2,000 |
| 2015/11/12 | 366 | 366 | 366 | 366 | 3,000 |
| 2015/11/10 | 371 | 371 | 366 | 366 | 5,000 |
| 2015/11/09 | 370 | 370 | 370 | 370 | 3,000 |
| 2015/11/05 | 370 | 370 | 370 | 370 | 1,000 |
| 2015/11/02 | 380 | 380 | 370 | 370 | 6,000 |
| 2015/10/28 | 370 | 370 | 370 | 370 | 2,000 |
| 2015/10/27 | 378 | 378 | 375 | 375 | 2,000 |
| 2015/10/26 | 378 | 378 | 378 | 378 | 1,000 |
| 2015/10/23 | 369 | 373 | 369 | 373 | 2,000 |
| 2015/10/22 | 372 | 372 | 372 | 372 | 2,000 |
| 2015/10/16 | 366 | 366 | 366 | 366 | 1,000 |
| 2015/10/15 | 364 | 364 | 364 | 364 | 3,000 |
| 2015/10/14 | 367 | 367 | 362 | 367 | 4,000 |
| 2015/10/08 | 371 | 371 | 371 | 371 | 1,000 |
| 2015/10/05 | 370 | 377 | 370 | 377 | 6,000 |
| 2015/10/02 | 371 | 371 | 371 | 371 | 1,000 |
| 2015/10/01 | 370 | 370 | 370 | 370 | 1,000 |
| 2015/09/30 | 370 | 370 | 370 | 370 | 2,000 |
| 2015/09/28 | 374 | 374 | 370 | 370 | 3,000 |
| 2015/09/25 | 379 | 379 | 379 | 379 | 1,000 |
| 2015/09/24 | 374 | 374 | 374 | 374 | 1,000 |
| 2015/09/17 | 379 | 379 | 379 | 379 | 1,000 |
| 2015/09/15 | 370 | 370 | 370 | 370 | 1,000 |
| 2015/09/14 | 370 | 370 | 370 | 370 | 1,000 |
| 2015/09/11 | 373 | 373 | 370 | 370 | 2,000 |
| 2015/09/09 | 373 | 373 | 373 | 373 | 1,000 |
| 2015/09/08 | 372 | 373 | 372 | 373 | 3,000 |
| 2015/09/04 | 372 | 372 | 372 | 372 | 2,000 |
| 2015/09/03 | 368 | 368 | 368 | 368 | 1,000 |
| 2015/09/02 | 370 | 370 | 366 | 370 | 4,000 |
| 2015/09/01 | 370 | 370 | 370 | 370 | 1,000 |
| 2015/08/31 | 370 | 370 | 370 | 370 | 4,000 |
| 2015/08/28 | 375 | 375 | 366 | 370 | 9,000 |
| 2015/08/27 | 372 | 372 | 370 | 370 | 3,000 |
| 2015/08/26 | 372 | 380 | 364 | 364 | 8,000 |
| 2015/08/25 | 361 | 363 | 360 | 363 | 21,000 |
| 2015/08/24 | 361 | 362 | 361 | 361 | 7,000 |
| 2015/08/21 | 368 | 375 | 368 | 375 | 29,000 |
| 2015/08/20 | 380 | 380 | 376 | 376 | 4,000 |
| 2015/08/19 | 380 | 380 | 380 | 380 | 4,000 |
| 2015/08/17 | 384 | 385 | 384 | 384 | 4,000 |
| 2015/08/14 | 376 | 376 | 376 | 376 | 1,000 |
| 2015/08/13 | 375 | 386 | 372 | 378 | 9,000 |
| 2015/08/12 | 374 | 375 | 372 | 375 | 10,000 |
| 2015/08/11 | 374 | 374 | 371 | 374 | 6,000 |
| 2015/08/10 | 380 | 380 | 374 | 374 | 10,000 |
| 2015/08/07 | 381 | 381 | 381 | 381 | 2,000 |
| 2015/08/06 | 385 | 387 | 385 | 385 | 7,000 |
| 2015/08/04 | 375 | 385 | 375 | 385 | 15,000 |
| 2015/07/29 | 375 | 375 | 375 | 375 | 1,000 |
| 2015/07/27 | 380 | 380 | 375 | 375 | 5,000 |
| 2015/07/24 | 379 | 380 | 379 | 380 | 6,000 |
| 2015/07/23 | 379 | 380 | 377 | 380 | 11,000 |
| 2015/07/22 | 379 | 379 | 379 | 379 | 1,000 |
| 2015/07/21 | 383 | 386 | 377 | 379 | 12,000 |
| 2015/07/17 | 387 | 387 | 381 | 381 | 4,000 |
| 2015/07/16 | 384 | 384 | 376 | 383 | 5,000 |
| 2015/07/15 | 380 | 382 | 380 | 382 | 4,000 |
| 2015/07/14 | 373 | 380 | 373 | 380 | 6,000 |
| 2015/07/13 | 366 | 366 | 366 | 366 | 1,000 |
| 2015/07/10 | 365 | 365 | 365 | 365 | 2,000 |
| 2015/07/09 | 371 | 371 | 365 | 365 | 17,000 |
| 2015/07/08 | 375 | 375 | 371 | 371 | 9,000 |
| 2015/07/07 | 373 | 373 | 373 | 373 | 4,000 |
| 2015/07/06 | 377 | 377 | 377 | 377 | 2,000 |
| 2015/07/02 | 376 | 377 | 376 | 377 | 2,000 |
| 2015/07/01 | 375 | 376 | 369 | 376 | 4,000 |
| 2015/06/30 | 374 | 374 | 374 | 374 | 1,000 |
| 2015/06/29 | 375 | 375 | 372 | 372 | 12,000 |
| 2015/06/26 | 376 | 376 | 376 | 376 | 1,000 |
| 2015/06/25 | 378 | 380 | 378 | 380 | 4,000 |
| 2015/06/24 | 379 | 379 | 376 | 376 | 6,000 |
| 2015/06/23 | 379 | 379 | 379 | 379 | 1,000 |
| 2015/06/22 | 379 | 379 | 379 | 379 | 1,000 |
| 2015/06/19 | 374 | 374 | 374 | 374 | 5,000 |
| 2015/06/18 | 379 | 379 | 375 | 375 | 3,000 |
| 2015/06/17 | 377 | 377 | 377 | 377 | 3,000 |
| 2015/06/16 | 377 | 377 | 377 | 377 | 1,000 |
| 2015/06/15 | 381 | 381 | 381 | 381 | 2,000 |
| 2015/06/12 | 379 | 382 | 379 | 382 | 5,000 |
| 2015/06/11 | 379 | 379 | 379 | 379 | 2,000 |
| 2015/06/10 | 375 | 375 | 375 | 375 | 2,000 |
| 2015/06/09 | 380 | 380 | 380 | 380 | 1,000 |
| 2015/06/08 | 381 | 383 | 381 | 383 | 2,000 |
| 2015/06/05 | 381 | 381 | 381 | 381 | 2,000 |
| 2015/06/04 | 381 | 381 | 381 | 381 | 3,000 |
| 2015/06/03 | 386 | 386 | 380 | 381 | 9,000 |
| 2015/06/02 | 385 | 387 | 385 | 387 | 5,000 |
| 2015/06/01 | 388 | 388 | 382 | 382 | 5,000 |
| 2015/05/29 | 379 | 380 | 379 | 380 | 4,000 |
| 2015/05/28 | 378 | 379 | 376 | 376 | 8,000 |
| 2015/05/27 | 379 | 379 | 379 | 379 | 1,000 |
| 2015/05/26 | 378 | 378 | 374 | 374 | 4,000 |
| 2015/05/25 | 376 | 378 | 373 | 378 | 8,000 |
| 2015/05/22 | 377 | 377 | 372 | 372 | 11,000 |
| 2015/05/21 | 375 | 375 | 375 | 375 | 4,000 |
| 2015/05/20 | 373 | 373 | 373 | 373 | 2,000 |
| 2015/05/19 | 372 | 372 | 372 | 372 | 1,000 |
| 2015/05/18 | 374 | 374 | 370 | 372 | 27,000 |
| 2015/05/15 | 375 | 375 | 374 | 375 | 4,000 |
| 2015/05/14 | 375 | 375 | 375 | 375 | 1,000 |
| 2015/05/13 | 375 | 375 | 375 | 375 | 3,000 |
| 2015/05/12 | 373 | 373 | 373 | 373 | 4,000 |
| 2015/05/11 | 377 | 377 | 373 | 373 | 10,000 |
| 2015/05/08 | 379 | 380 | 379 | 380 | 5,000 |
| 2015/05/07 | 375 | 375 | 372 | 372 | 5,000 |
| 2015/05/01 | 380 | 380 | 376 | 376 | 9,000 |
| 2015/04/30 | 382 | 382 | 381 | 381 | 6,000 |
| 2015/04/28 | 389 | 389 | 384 | 386 | 6,000 |
| 2015/04/27 | 383 | 389 | 383 | 389 | 7,000 |
| 2015/04/24 | 390 | 390 | 390 | 390 | 2,000 |
| 2015/04/23 | 391 | 391 | 385 | 385 | 2,000 |
| 2015/04/22 | 394 | 395 | 384 | 385 | 28,000 |
| 2015/04/21 | 395 | 395 | 392 | 392 | 6,000 |
| 2015/04/20 | 392 | 394 | 388 | 394 | 15,000 |
| 2015/04/17 | 430 | 430 | 399 | 399 | 111,000 |
| 2015/04/16 | 380 | 380 | 380 | 380 | 2,000 |
| 2015/04/15 | 378 | 384 | 378 | 384 | 5,000 |
| 2015/04/14 | 374 | 382 | 374 | 382 | 15,000 |
| 2015/04/13 | 377 | 377 | 375 | 375 | 4,000 |
| 2015/04/10 | 377 | 377 | 374 | 374 | 3,000 |
| 2015/04/09 | 372 | 376 | 372 | 376 | 31,000 |
| 2015/04/08 | 381 | 381 | 381 | 381 | 2,000 |
| 2015/04/07 | 374 | 380 | 374 | 380 | 4,000 |
| 2015/04/06 | 380 | 380 | 375 | 375 | 6,000 |
| 2015/04/03 | 374 | 380 | 374 | 380 | 4,000 |
| 2015/04/02 | 373 | 373 | 373 | 373 | 4,000 |
| 2015/04/01 | 373 | 373 | 373 | 373 | 1,000 |
| 2015/03/31 | 372 | 372 | 372 | 372 | 3,000 |
| 2015/03/30 | 373 | 373 | 373 | 373 | 1,000 |
| 2015/03/26 | 379 | 379 | 379 | 379 | 1,000 |
| 2015/03/25 | 387 | 387 | 382 | 382 | 2,000 |
| 2015/03/24 | 380 | 380 | 380 | 380 | 1,000 |
| 2015/03/23 | 378 | 383 | 378 | 383 | 5,000 |
| 2015/03/20 | 379 | 383 | 379 | 383 | 2,000 |
| 2015/03/19 | 378 | 378 | 378 | 378 | 1,000 |
| 2015/03/18 | 374 | 378 | 374 | 378 | 3,000 |
| 2015/03/17 | 377 | 378 | 376 | 376 | 3,000 |
| 2015/03/16 | 376 | 376 | 376 | 376 | 4,000 |
| 2015/03/13 | 372 | 374 | 372 | 374 | 6,000 |
| 2015/03/12 | 374 | 374 | 374 | 374 | 1,000 |
| 2015/03/11 | 372 | 373 | 372 | 373 | 4,000 |
| 2015/03/10 | 373 | 373 | 373 | 373 | 1,000 |
| 2015/03/09 | 373 | 373 | 373 | 373 | 1,000 |
| 2015/03/06 | 373 | 373 | 373 | 373 | 3,000 |
| 2015/03/05 | 374 | 374 | 374 | 374 | 2,000 |
| 2015/03/04 | 380 | 380 | 374 | 380 | 5,000 |
| 2015/03/03 | 375 | 380 | 373 | 380 | 7,000 |
| 2015/03/02 | 376 | 376 | 375 | 375 | 4,000 |
| 2015/02/27 | 372 | 372 | 372 | 372 | 8,000 |
| 2015/02/25 | 380 | 380 | 372 | 379 | 5,000 |
| 2015/02/24 | 372 | 372 | 372 | 372 | 2,000 |
| 2015/02/23 | 372 | 372 | 372 | 372 | 5,000 |
| 2015/02/20 | 372 | 372 | 371 | 372 | 24,000 |
| 2015/02/18 | 372 | 372 | 372 | 372 | 3,000 |
| 2015/02/17 | 372 | 372 | 372 | 372 | 1,000 |
| 2015/02/13 | 373 | 375 | 373 | 375 | 2,000 |
| 2015/02/12 | 375 | 375 | 375 | 375 | 1,000 |
| 2015/02/09 | 371 | 371 | 371 | 371 | 4,000 |
| 2015/02/06 | 364 | 370 | 364 | 370 | 5,000 |
| 2015/02/05 | 372 | 372 | 372 | 372 | 2,000 |
| 2015/02/04 | 372 | 372 | 372 | 372 | 2,000 |
| 2015/02/03 | 372 | 372 | 372 | 372 | 2,000 |
| 2015/02/02 | 372 | 372 | 372 | 372 | 2,000 |
| 2015/01/30 | 376 | 376 | 376 | 376 | 5,000 |
| 2015/01/28 | 369 | 376 | 369 | 376 | 4,000 |
| 2015/01/27 | 373 | 376 | 373 | 376 | 4,000 |
| 2015/01/26 | 374 | 374 | 374 | 374 | 1,000 |
| 2015/01/23 | 373 | 373 | 373 | 373 | 1,000 |
| 2015/01/22 | 373 | 373 | 372 | 372 | 15,000 |
| 2015/01/21 | 374 | 379 | 374 | 379 | 2,000 |
| 2015/01/20 | 369 | 369 | 369 | 369 | 7,000 |
| 2015/01/16 | 390 | 390 | 376 | 377 | 4,000 |
| 2015/01/15 | 373 | 375 | 373 | 375 | 6,000 |
| 2015/01/14 | 395 | 395 | 374 | 374 | 12,000 |
| 2015/01/09 | 379 | 395 | 379 | 395 | 4,000 |
| 2015/01/08 | 375 | 379 | 372 | 379 | 5,000 |
| 2015/01/06 | 372 | 372 | 372 | 372 | 2,000 |