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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,660 | 2,684 | 2,648 | 2,663 | 33,600 |
| 2022/12/29 | 2,650 | 2,665 | 2,631 | 2,660 | 25,400 |
| 2022/12/28 | 2,635 | 2,650 | 2,630 | 2,650 | 16,900 |
| 2022/12/27 | 2,640 | 2,650 | 2,626 | 2,635 | 33,400 |
| 2022/12/26 | 2,660 | 2,668 | 2,645 | 2,650 | 22,100 |
| 2022/12/23 | 2,603 | 2,640 | 2,603 | 2,635 | 25,200 |
| 2022/12/22 | 2,597 | 2,638 | 2,595 | 2,620 | 22,200 |
| 2022/12/21 | 2,583 | 2,620 | 2,583 | 2,605 | 22,800 |
| 2022/12/20 | 2,622 | 2,635 | 2,526 | 2,583 | 49,100 |
| 2022/12/19 | 2,620 | 2,628 | 2,615 | 2,622 | 14,800 |
| 2022/12/16 | 2,646 | 2,646 | 2,621 | 2,629 | 23,500 |
| 2022/12/15 | 2,620 | 2,653 | 2,619 | 2,642 | 22,000 |
| 2022/12/14 | 2,626 | 2,639 | 2,614 | 2,620 | 15,900 |
| 2022/12/13 | 2,618 | 2,655 | 2,615 | 2,615 | 26,100 |
| 2022/12/12 | 2,625 | 2,658 | 2,611 | 2,617 | 27,400 |
| 2022/12/09 | 2,626 | 2,648 | 2,615 | 2,619 | 21,600 |
| 2022/12/08 | 2,630 | 2,650 | 2,623 | 2,623 | 20,800 |
| 2022/12/07 | 2,591 | 2,623 | 2,591 | 2,620 | 24,700 |
| 2022/12/06 | 2,551 | 2,615 | 2,551 | 2,580 | 24,100 |
| 2022/12/05 | 2,545 | 2,566 | 2,545 | 2,555 | 8,300 |
| 2022/12/02 | 2,560 | 2,560 | 2,530 | 2,545 | 21,600 |
| 2022/12/01 | 2,578 | 2,578 | 2,556 | 2,564 | 11,500 |
| 2022/11/30 | 2,550 | 2,568 | 2,543 | 2,557 | 13,600 |
| 2022/11/29 | 2,548 | 2,568 | 2,522 | 2,549 | 15,200 |
| 2022/11/28 | 2,583 | 2,583 | 2,505 | 2,548 | 32,500 |
| 2022/11/25 | 2,579 | 2,592 | 2,561 | 2,572 | 42,300 |
| 2022/11/24 | 2,550 | 2,586 | 2,536 | 2,570 | 40,000 |
| 2022/11/22 | 2,467 | 2,527 | 2,467 | 2,505 | 29,500 |
| 2022/11/21 | 2,441 | 2,474 | 2,420 | 2,456 | 36,200 |
| 2022/11/18 | 2,387 | 2,426 | 2,387 | 2,402 | 33,300 |
| 2022/11/17 | 2,390 | 2,419 | 2,384 | 2,385 | 25,800 |
| 2022/11/16 | 2,394 | 2,394 | 2,368 | 2,389 | 15,700 |
| 2022/11/15 | 2,390 | 2,409 | 2,387 | 2,394 | 10,200 |
| 2022/11/14 | 2,435 | 2,435 | 2,384 | 2,390 | 21,000 |
| 2022/11/11 | 2,404 | 2,431 | 2,380 | 2,385 | 35,600 |
| 2022/11/10 | 2,336 | 2,367 | 2,334 | 2,354 | 17,000 |
| 2022/11/09 | 2,360 | 2,387 | 2,333 | 2,333 | 23,100 |
| 2022/11/08 | 2,340 | 2,345 | 2,315 | 2,332 | 23,000 |
| 2022/11/07 | 2,401 | 2,418 | 2,310 | 2,350 | 57,600 |
| 2022/11/04 | 2,435 | 2,460 | 2,371 | 2,388 | 128,700 |
| 2022/11/02 | 2,601 | 2,738 | 2,591 | 2,637 | 231,200 |
| 2022/11/01 | 2,238 | 2,238 | 2,238 | 2,238 | 5,200 |
| 2022/10/31 | 1,819 | 1,838 | 1,771 | 1,838 | 2,600 |
| 2022/10/28 | 1,812 | 1,814 | 1,795 | 1,805 | 800 |
| 2022/10/27 | 1,800 | 1,811 | 1,785 | 1,802 | 1,400 |
| 2022/10/26 | 1,797 | 1,813 | 1,764 | 1,810 | 6,200 |
| 2022/10/25 | 1,788 | 1,788 | 1,787 | 1,788 | 300 |
| 2022/10/24 | 1,760 | 1,788 | 1,760 | 1,788 | 2,400 |
| 2022/10/21 | 1,760 | 1,760 | 1,741 | 1,759 | 300 |
| 2022/10/20 | 1,741 | 1,761 | 1,741 | 1,761 | 400 |
| 2022/10/19 | 1,755 | 1,755 | 1,750 | 1,750 | 300 |
| 2022/10/18 | 1,755 | 1,761 | 1,755 | 1,761 | 700 |
| 2022/10/17 | 1,757 | 1,761 | 1,757 | 1,760 | 1,400 |
| 2022/10/14 | 1,760 | 1,761 | 1,747 | 1,760 | 1,500 |
| 2022/10/13 | 1,730 | 1,746 | 1,723 | 1,746 | 400 |
| 2022/10/11 | 1,737 | 1,737 | 1,731 | 1,731 | 300 |
| 2022/10/07 | 1,750 | 1,750 | 1,748 | 1,748 | 200 |
| 2022/10/06 | 1,742 | 1,755 | 1,731 | 1,753 | 700 |
| 2022/10/05 | 1,747 | 1,764 | 1,747 | 1,758 | 400 |
| 2022/10/04 | 1,752 | 1,752 | 1,725 | 1,745 | 600 |
| 2022/10/03 | 1,725 | 1,748 | 1,725 | 1,748 | 200 |
| 2022/09/30 | 1,721 | 1,722 | 1,712 | 1,712 | 400 |
| 2022/09/29 | 1,717 | 1,748 | 1,715 | 1,748 | 400 |
| 2022/09/28 | 1,743 | 1,743 | 1,707 | 1,717 | 1,100 |
| 2022/09/27 | 1,750 | 1,750 | 1,731 | 1,743 | 1,500 |
| 2022/09/26 | 1,750 | 1,750 | 1,741 | 1,741 | 900 |
| 2022/09/22 | 1,749 | 1,760 | 1,741 | 1,752 | 1,400 |
| 2022/09/21 | 1,747 | 1,747 | 1,747 | 1,747 | 800 |
| 2022/09/20 | 1,743 | 1,750 | 1,740 | 1,740 | 1,600 |
| 2022/09/16 | 1,745 | 1,748 | 1,744 | 1,748 | 1,200 |
| 2022/09/15 | 1,739 | 1,756 | 1,730 | 1,744 | 2,400 |
| 2022/09/14 | 1,739 | 1,739 | 1,735 | 1,735 | 500 |
| 2022/09/13 | 1,739 | 1,739 | 1,739 | 1,739 | 500 |
| 2022/09/12 | 1,734 | 1,739 | 1,734 | 1,739 | 700 |
| 2022/09/09 | 1,729 | 1,739 | 1,729 | 1,739 | 600 |
| 2022/09/08 | 1,738 | 1,738 | 1,727 | 1,729 | 800 |
| 2022/09/07 | 1,736 | 1,736 | 1,725 | 1,725 | 900 |
| 2022/09/06 | 1,731 | 1,736 | 1,726 | 1,736 | 1,000 |
| 2022/09/05 | 1,725 | 1,728 | 1,725 | 1,727 | 300 |
| 2022/09/02 | 1,747 | 1,747 | 1,736 | 1,736 | 600 |
| 2022/09/01 | 1,758 | 1,759 | 1,758 | 1,759 | 200 |
| 2022/08/31 | 1,754 | 1,754 | 1,753 | 1,754 | 400 |
| 2022/08/30 | 1,765 | 1,778 | 1,760 | 1,760 | 1,500 |
| 2022/08/29 | 1,755 | 1,760 | 1,755 | 1,760 | 600 |
| 2022/08/26 | 1,770 | 1,774 | 1,753 | 1,760 | 600 |
| 2022/08/25 | 1,769 | 1,773 | 1,759 | 1,766 | 800 |
| 2022/08/24 | 1,746 | 1,747 | 1,746 | 1,747 | 400 |
| 2022/08/23 | 1,740 | 1,750 | 1,736 | 1,736 | 1,200 |
| 2022/08/22 | 1,735 | 1,759 | 1,735 | 1,741 | 800 |
| 2022/08/19 | 1,732 | 1,750 | 1,732 | 1,732 | 1,800 |
| 2022/08/18 | 1,730 | 1,730 | 1,730 | 1,730 | 300 |
| 2022/08/17 | 1,750 | 1,751 | 1,723 | 1,731 | 800 |
| 2022/08/16 | 1,744 | 1,768 | 1,728 | 1,731 | 1,500 |
| 2022/08/15 | 1,730 | 1,744 | 1,730 | 1,744 | 400 |
| 2022/08/12 | 1,733 | 1,746 | 1,710 | 1,731 | 2,000 |
| 2022/08/10 | 1,730 | 1,750 | 1,730 | 1,750 | 400 |
| 2022/08/09 | 1,761 | 1,761 | 1,715 | 1,733 | 2,800 |
| 2022/08/08 | 1,748 | 1,767 | 1,748 | 1,750 | 600 |
| 2022/08/04 | 1,756 | 1,756 | 1,752 | 1,752 | 400 |
| 2022/08/03 | 1,774 | 1,774 | 1,753 | 1,756 | 500 |
| 2022/08/02 | 1,783 | 1,785 | 1,732 | 1,774 | 2,500 |
| 2022/08/01 | 1,721 | 1,795 | 1,720 | 1,795 | 11,800 |
| 2022/07/29 | 1,700 | 1,713 | 1,700 | 1,711 | 1,600 |
| 2022/07/28 | 1,704 | 1,705 | 1,700 | 1,700 | 1,400 |
| 2022/07/27 | 1,692 | 1,692 | 1,690 | 1,690 | 200 |
| 2022/07/26 | 1,711 | 1,715 | 1,675 | 1,696 | 8,400 |
| 2022/07/25 | 1,728 | 1,728 | 1,697 | 1,697 | 4,800 |
| 2022/07/22 | 1,701 | 1,710 | 1,697 | 1,710 | 3,000 |
| 2022/07/21 | 1,706 | 1,706 | 1,700 | 1,700 | 3,700 |
| 2022/07/20 | 1,724 | 1,739 | 1,706 | 1,706 | 2,100 |
| 2022/07/19 | 1,700 | 1,742 | 1,698 | 1,742 | 1,700 |
| 2022/07/15 | 1,712 | 1,714 | 1,700 | 1,700 | 1,500 |
| 2022/07/14 | 1,710 | 1,713 | 1,710 | 1,710 | 500 |
| 2022/07/12 | 1,710 | 1,714 | 1,710 | 1,714 | 600 |
| 2022/07/11 | 1,715 | 1,715 | 1,710 | 1,710 | 1,600 |
| 2022/07/08 | 1,716 | 1,716 | 1,715 | 1,715 | 200 |
| 2022/07/07 | 1,701 | 1,701 | 1,700 | 1,700 | 800 |
| 2022/07/06 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2022/07/05 | 1,732 | 1,738 | 1,700 | 1,702 | 3,800 |
| 2022/07/04 | 1,733 | 1,733 | 1,715 | 1,715 | 300 |
| 2022/07/01 | 1,713 | 1,713 | 1,708 | 1,708 | 300 |
| 2022/06/30 | 1,715 | 1,715 | 1,712 | 1,715 | 300 |
| 2022/06/29 | 1,703 | 1,711 | 1,703 | 1,707 | 400 |
| 2022/06/28 | 1,714 | 1,738 | 1,713 | 1,738 | 900 |
| 2022/06/27 | 1,759 | 1,759 | 1,697 | 1,699 | 4,300 |
| 2022/06/24 | 1,719 | 1,719 | 1,719 | 1,719 | 100 |
| 2022/06/23 | 1,715 | 1,725 | 1,706 | 1,706 | 700 |
| 2022/06/22 | 1,725 | 1,725 | 1,718 | 1,718 | 800 |
| 2022/06/17 | 1,706 | 1,713 | 1,706 | 1,707 | 1,200 |
| 2022/06/15 | 1,745 | 1,745 | 1,741 | 1,741 | 400 |
| 2022/06/13 | 1,782 | 1,782 | 1,760 | 1,767 | 1,200 |
| 2022/06/10 | 1,785 | 1,785 | 1,750 | 1,750 | 1,100 |
| 2022/06/09 | 1,756 | 1,784 | 1,756 | 1,784 | 400 |
| 2022/06/08 | 1,729 | 1,800 | 1,729 | 1,756 | 3,700 |
| 2022/06/06 | 1,709 | 1,726 | 1,709 | 1,726 | 300 |
| 2022/06/03 | 1,703 | 1,708 | 1,703 | 1,708 | 200 |
| 2022/06/02 | 1,728 | 1,730 | 1,726 | 1,726 | 500 |
| 2022/06/01 | 1,726 | 1,726 | 1,726 | 1,726 | 100 |
| 2022/05/31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,300 |
| 2022/05/30 | 1,715 | 1,715 | 1,710 | 1,712 | 1,200 |
| 2022/05/27 | 1,722 | 1,722 | 1,704 | 1,715 | 500 |
| 2022/05/26 | 1,724 | 1,724 | 1,715 | 1,715 | 500 |
| 2022/05/25 | 1,726 | 1,727 | 1,725 | 1,725 | 500 |
| 2022/05/24 | 1,701 | 1,714 | 1,700 | 1,714 | 600 |
| 2022/05/20 | 1,715 | 1,720 | 1,700 | 1,705 | 1,900 |
| 2022/05/19 | 1,715 | 1,715 | 1,714 | 1,714 | 500 |
| 2022/05/18 | 1,729 | 1,735 | 1,715 | 1,715 | 500 |
| 2022/05/17 | 1,730 | 1,730 | 1,729 | 1,729 | 200 |
| 2022/05/16 | 1,726 | 1,742 | 1,726 | 1,730 | 800 |
| 2022/05/13 | 1,737 | 1,737 | 1,715 | 1,724 | 900 |
| 2022/05/12 | 1,764 | 1,764 | 1,741 | 1,741 | 1,100 |
| 2022/05/10 | 1,762 | 1,765 | 1,760 | 1,765 | 500 |
| 2022/05/09 | 1,763 | 1,769 | 1,763 | 1,769 | 300 |
| 2022/05/06 | 1,775 | 1,775 | 1,763 | 1,763 | 600 |
| 2022/05/02 | 1,807 | 1,807 | 1,769 | 1,769 | 1,400 |
| 2022/04/28 | 1,815 | 1,820 | 1,801 | 1,820 | 900 |
| 2022/04/27 | 1,815 | 1,815 | 1,815 | 1,815 | 200 |
| 2022/04/26 | 1,815 | 1,815 | 1,815 | 1,815 | 900 |
| 2022/04/25 | 1,854 | 1,854 | 1,811 | 1,811 | 500 |
| 2022/04/22 | 1,805 | 1,822 | 1,805 | 1,820 | 500 |
| 2022/04/21 | 1,837 | 1,837 | 1,815 | 1,815 | 300 |
| 2022/04/20 | 1,813 | 1,823 | 1,806 | 1,821 | 3,000 |
| 2022/04/19 | 1,850 | 1,865 | 1,800 | 1,825 | 4,500 |
| 2022/04/18 | 1,850 | 1,858 | 1,835 | 1,844 | 1,900 |
| 2022/04/15 | 1,810 | 1,835 | 1,802 | 1,834 | 1,300 |
| 2022/04/14 | 1,803 | 1,824 | 1,803 | 1,824 | 300 |
| 2022/04/13 | 1,762 | 1,835 | 1,762 | 1,817 | 3,600 |
| 2022/04/12 | 1,751 | 1,751 | 1,741 | 1,741 | 400 |
| 2022/04/11 | 1,747 | 1,747 | 1,746 | 1,746 | 400 |
| 2022/04/07 | 1,750 | 1,760 | 1,749 | 1,749 | 900 |
| 2022/04/06 | 1,754 | 1,755 | 1,754 | 1,754 | 4,600 |
| 2022/04/05 | 1,764 | 1,766 | 1,753 | 1,766 | 600 |
| 2022/04/04 | 1,764 | 1,769 | 1,760 | 1,769 | 500 |
| 2022/04/01 | 1,765 | 1,765 | 1,763 | 1,764 | 400 |
| 2022/03/31 | 1,761 | 1,761 | 1,761 | 1,761 | 600 |
| 2022/03/30 | 1,760 | 1,780 | 1,760 | 1,770 | 1,700 |
| 2022/03/29 | 1,870 | 1,880 | 1,814 | 1,814 | 8,200 |
| 2022/03/28 | 1,860 | 1,890 | 1,857 | 1,870 | 2,600 |
| 2022/03/25 | 1,858 | 1,859 | 1,841 | 1,857 | 1,100 |
| 2022/03/24 | 1,860 | 1,860 | 1,801 | 1,839 | 1,900 |
| 2022/03/23 | 1,865 | 1,865 | 1,850 | 1,860 | 1,000 |
| 2022/03/22 | 1,850 | 1,861 | 1,850 | 1,853 | 700 |
| 2022/03/18 | 1,830 | 1,845 | 1,830 | 1,845 | 500 |
| 2022/03/17 | 1,837 | 1,849 | 1,837 | 1,849 | 600 |
| 2022/03/16 | 1,810 | 1,813 | 1,810 | 1,811 | 400 |
| 2022/03/15 | 1,830 | 1,830 | 1,816 | 1,830 | 600 |
| 2022/03/14 | 1,793 | 1,875 | 1,793 | 1,819 | 4,200 |
| 2022/03/11 | 1,800 | 1,800 | 1,800 | 1,800 | 1,400 |
| 2022/03/10 | 1,800 | 1,800 | 1,795 | 1,795 | 600 |
| 2022/03/09 | 1,799 | 1,799 | 1,799 | 1,799 | 100 |
| 2022/03/08 | 1,750 | 1,820 | 1,750 | 1,810 | 1,200 |
| 2022/03/07 | 1,807 | 1,820 | 1,750 | 1,750 | 3,500 |
| 2022/03/04 | 1,839 | 1,839 | 1,802 | 1,820 | 1,800 |
| 2022/03/03 | 1,839 | 1,839 | 1,821 | 1,837 | 500 |
| 2022/03/02 | 1,824 | 1,830 | 1,817 | 1,826 | 1,400 |
| 2022/03/01 | 1,798 | 1,825 | 1,798 | 1,824 | 1,500 |
| 2022/02/28 | 1,802 | 1,807 | 1,794 | 1,806 | 3,300 |
| 2022/02/25 | 1,800 | 1,803 | 1,799 | 1,799 | 900 |
| 2022/02/24 | 1,800 | 1,801 | 1,799 | 1,800 | 1,400 |
| 2022/02/22 | 1,785 | 1,794 | 1,785 | 1,794 | 300 |
| 2022/02/21 | 1,800 | 1,800 | 1,781 | 1,785 | 1,600 |
| 2022/02/18 | 1,788 | 1,797 | 1,779 | 1,779 | 900 |
| 2022/02/17 | 1,828 | 1,828 | 1,780 | 1,791 | 3,300 |
| 2022/02/16 | 1,805 | 1,805 | 1,780 | 1,793 | 3,200 |
| 2022/02/15 | 1,807 | 1,815 | 1,800 | 1,800 | 900 |
| 2022/02/14 | 1,800 | 1,808 | 1,795 | 1,807 | 1,000 |
| 2022/02/10 | 1,813 | 1,820 | 1,800 | 1,800 | 800 |
| 2022/02/09 | 1,813 | 1,813 | 1,809 | 1,810 | 1,000 |
| 2022/02/08 | 1,807 | 1,807 | 1,783 | 1,791 | 1,200 |
| 2022/02/07 | 1,815 | 1,815 | 1,795 | 1,795 | 1,100 |
| 2022/02/04 | 1,818 | 1,820 | 1,815 | 1,815 | 500 |
| 2022/02/03 | 1,794 | 1,837 | 1,794 | 1,825 | 2,500 |
| 2022/02/02 | 1,790 | 1,800 | 1,763 | 1,793 | 2,800 |
| 2022/02/01 | 1,748 | 1,790 | 1,744 | 1,790 | 15,000 |
| 2022/01/31 | 1,684 | 1,729 | 1,684 | 1,728 | 4,700 |
| 2022/01/28 | 1,680 | 1,680 | 1,650 | 1,660 | 900 |
| 2022/01/27 | 1,664 | 1,680 | 1,640 | 1,680 | 2,700 |
| 2022/01/26 | 1,692 | 1,693 | 1,660 | 1,665 | 1,800 |
| 2022/01/25 | 1,718 | 1,718 | 1,679 | 1,679 | 3,700 |
| 2022/01/24 | 1,688 | 1,700 | 1,676 | 1,700 | 1,000 |
| 2022/01/21 | 1,700 | 1,710 | 1,686 | 1,710 | 1,300 |
| 2022/01/20 | 1,690 | 1,710 | 1,690 | 1,710 | 1,000 |
| 2022/01/19 | 1,711 | 1,711 | 1,651 | 1,690 | 3,000 |
| 2022/01/18 | 1,718 | 1,718 | 1,718 | 1,718 | 2,100 |
| 2022/01/17 | 1,720 | 1,724 | 1,719 | 1,719 | 2,800 |
| 2022/01/14 | 1,717 | 1,723 | 1,705 | 1,723 | 500 |
| 2022/01/13 | 1,717 | 1,717 | 1,703 | 1,703 | 200 |
| 2022/01/12 | 1,705 | 1,705 | 1,702 | 1,703 | 700 |
| 2022/01/11 | 1,705 | 1,716 | 1,695 | 1,702 | 2,100 |
| 2022/01/07 | 1,705 | 1,705 | 1,705 | 1,705 | 200 |
| 2022/01/06 | 1,704 | 1,705 | 1,704 | 1,705 | 400 |
| 2022/01/05 | 1,707 | 1,707 | 1,705 | 1,705 | 400 |
| 2022/01/04 | 1,715 | 1,715 | 1,703 | 1,708 | 900 |