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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,055 | 4,075 | 4,025 | 4,035 | 6,400 |
| 2023/12/28 | 4,090 | 4,120 | 4,055 | 4,055 | 8,800 |
| 2023/12/27 | 4,110 | 4,120 | 4,060 | 4,090 | 11,400 |
| 2023/12/26 | 4,010 | 4,110 | 4,010 | 4,110 | 11,600 |
| 2023/12/25 | 4,055 | 4,055 | 3,975 | 4,020 | 20,600 |
| 2023/12/22 | 4,020 | 4,120 | 4,020 | 4,035 | 8,500 |
| 2023/12/21 | 4,000 | 4,035 | 3,985 | 4,005 | 7,300 |
| 2023/12/20 | 4,020 | 4,045 | 4,015 | 4,015 | 11,500 |
| 2023/12/19 | 4,030 | 4,080 | 4,025 | 4,025 | 8,200 |
| 2023/12/18 | 4,080 | 4,115 | 4,015 | 4,040 | 16,900 |
| 2023/12/15 | 4,175 | 4,205 | 4,150 | 4,150 | 7,600 |
| 2023/12/14 | 4,270 | 4,270 | 4,120 | 4,155 | 16,300 |
| 2023/12/13 | 4,175 | 4,255 | 4,175 | 4,230 | 14,400 |
| 2023/12/12 | 4,220 | 4,220 | 4,125 | 4,175 | 7,500 |
| 2023/12/11 | 4,185 | 4,230 | 4,180 | 4,185 | 5,100 |
| 2023/12/08 | 4,220 | 4,235 | 4,150 | 4,160 | 19,500 |
| 2023/12/07 | 4,320 | 4,320 | 4,245 | 4,250 | 10,400 |
| 2023/12/06 | 4,165 | 4,350 | 4,160 | 4,320 | 30,800 |
| 2023/12/05 | 4,175 | 4,200 | 4,125 | 4,165 | 8,300 |
| 2023/12/04 | 4,200 | 4,250 | 4,155 | 4,160 | 15,400 |
| 2023/12/01 | 4,250 | 4,270 | 4,175 | 4,200 | 19,000 |
| 2023/11/30 | 4,380 | 4,380 | 4,170 | 4,275 | 52,600 |
| 2023/11/29 | 4,290 | 4,440 | 4,270 | 4,375 | 34,100 |
| 2023/11/28 | 4,230 | 4,300 | 4,210 | 4,260 | 21,000 |
| 2023/11/27 | 4,145 | 4,275 | 4,140 | 4,185 | 26,600 |
| 2023/11/24 | 4,175 | 4,175 | 4,095 | 4,100 | 13,100 |
| 2023/11/22 | 3,965 | 4,185 | 3,955 | 4,090 | 41,100 |
| 2023/11/21 | 3,990 | 3,995 | 3,950 | 3,980 | 8,800 |
| 2023/11/20 | 4,095 | 4,095 | 3,975 | 3,975 | 24,200 |
| 2023/11/17 | 3,970 | 4,100 | 3,920 | 4,080 | 29,400 |
| 2023/11/16 | 4,015 | 4,015 | 3,940 | 3,970 | 16,100 |
| 2023/11/15 | 4,095 | 4,110 | 3,970 | 4,045 | 28,800 |
| 2023/11/14 | 3,890 | 4,050 | 3,890 | 4,050 | 42,700 |
| 2023/11/13 | 3,880 | 3,910 | 3,815 | 3,890 | 26,400 |
| 2023/11/10 | 3,725 | 3,820 | 3,700 | 3,820 | 18,100 |
| 2023/11/09 | 3,750 | 3,765 | 3,630 | 3,725 | 41,900 |
| 2023/11/08 | 3,850 | 3,870 | 3,695 | 3,755 | 43,400 |
| 2023/11/07 | 3,880 | 3,900 | 3,830 | 3,850 | 22,100 |
| 2023/11/06 | 3,960 | 3,960 | 3,865 | 3,880 | 37,600 |
| 2023/11/02 | 4,035 | 4,090 | 3,825 | 3,865 | 60,400 |
| 2023/11/01 | 3,700 | 3,990 | 3,700 | 3,965 | 138,500 |
| 2023/10/31 | 3,900 | 3,960 | 3,430 | 3,690 | 216,000 |
| 2023/10/30 | 3,745 | 3,895 | 3,735 | 3,850 | 43,800 |
| 2023/10/27 | 3,700 | 3,735 | 3,680 | 3,730 | 12,000 |
| 2023/10/26 | 3,620 | 3,730 | 3,620 | 3,650 | 16,400 |
| 2023/10/25 | 3,745 | 3,810 | 3,685 | 3,685 | 14,600 |
| 2023/10/24 | 3,635 | 3,715 | 3,545 | 3,705 | 30,300 |
| 2023/10/23 | 3,730 | 3,730 | 3,595 | 3,615 | 22,200 |
| 2023/10/20 | 3,655 | 3,745 | 3,625 | 3,735 | 15,300 |
| 2023/10/19 | 3,635 | 3,660 | 3,590 | 3,655 | 9,800 |
| 2023/10/18 | 3,655 | 3,675 | 3,590 | 3,675 | 11,200 |
| 2023/10/17 | 3,650 | 3,715 | 3,600 | 3,655 | 19,500 |
| 2023/10/16 | 3,680 | 3,755 | 3,530 | 3,565 | 64,000 |
| 2023/10/13 | 3,820 | 3,845 | 3,750 | 3,750 | 20,400 |
| 2023/10/12 | 3,875 | 3,890 | 3,840 | 3,860 | 7,500 |
| 2023/10/11 | 3,885 | 3,905 | 3,840 | 3,905 | 6,900 |
| 2023/10/10 | 3,880 | 3,950 | 3,835 | 3,885 | 14,900 |
| 2023/10/06 | 3,835 | 3,875 | 3,790 | 3,810 | 11,700 |
| 2023/10/05 | 3,745 | 3,840 | 3,740 | 3,840 | 18,600 |
| 2023/10/04 | 3,655 | 3,745 | 3,640 | 3,650 | 34,500 |
| 2023/10/03 | 3,835 | 3,835 | 3,730 | 3,765 | 23,500 |
| 2023/10/02 | 3,840 | 3,940 | 3,820 | 3,840 | 15,200 |
| 2023/09/29 | 4,020 | 4,020 | 3,795 | 3,830 | 36,100 |
| 2023/09/28 | 4,000 | 4,080 | 3,965 | 4,020 | 25,700 |
| 2023/09/27 | 4,020 | 4,050 | 3,970 | 4,030 | 14,200 |
| 2023/09/26 | 4,140 | 4,140 | 4,010 | 4,050 | 22,600 |
| 2023/09/25 | 3,970 | 4,150 | 3,950 | 4,140 | 39,800 |
| 2023/09/22 | 3,920 | 3,990 | 3,875 | 3,970 | 22,800 |
| 2023/09/21 | 3,960 | 4,035 | 3,930 | 3,955 | 18,300 |
| 2023/09/20 | 4,000 | 4,070 | 3,955 | 3,975 | 34,200 |
| 2023/09/19 | 3,870 | 3,980 | 3,860 | 3,980 | 28,500 |
| 2023/09/15 | 3,915 | 3,920 | 3,795 | 3,870 | 35,200 |
| 2023/09/14 | 3,790 | 3,880 | 3,780 | 3,845 | 20,400 |
| 2023/09/13 | 3,735 | 3,790 | 3,700 | 3,755 | 24,800 |
| 2023/09/12 | 3,740 | 3,770 | 3,670 | 3,720 | 30,000 |
| 2023/09/11 | 3,785 | 3,790 | 3,640 | 3,730 | 64,100 |
| 2023/09/08 | 3,965 | 3,965 | 3,790 | 3,805 | 36,600 |
| 2023/09/07 | 3,935 | 4,000 | 3,905 | 3,910 | 25,600 |
| 2023/09/06 | 3,880 | 4,000 | 3,815 | 3,995 | 34,600 |
| 2023/09/05 | 3,915 | 3,950 | 3,860 | 3,880 | 15,800 |
| 2023/09/04 | 3,785 | 3,960 | 3,785 | 3,915 | 51,800 |
| 2023/09/01 | 3,800 | 3,840 | 3,720 | 3,765 | 28,200 |
| 2023/08/31 | 3,730 | 3,845 | 3,730 | 3,820 | 25,800 |
| 2023/08/30 | 3,780 | 3,785 | 3,715 | 3,730 | 33,400 |
| 2023/08/29 | 3,650 | 3,800 | 3,630 | 3,800 | 63,600 |
| 2023/08/28 | 3,680 | 3,680 | 3,605 | 3,610 | 13,800 |
| 2023/08/25 | 3,625 | 3,740 | 3,595 | 3,645 | 40,300 |
| 2023/08/24 | 3,665 | 3,705 | 3,575 | 3,625 | 44,300 |
| 2023/08/23 | 3,505 | 3,630 | 3,505 | 3,625 | 29,100 |
| 2023/08/22 | 3,475 | 3,535 | 3,460 | 3,525 | 17,200 |
| 2023/08/21 | 3,510 | 3,510 | 3,435 | 3,460 | 17,900 |
| 2023/08/18 | 3,500 | 3,580 | 3,450 | 3,490 | 39,100 |
| 2023/08/17 | 3,505 | 3,545 | 3,390 | 3,545 | 38,000 |
| 2023/08/16 | 3,460 | 3,565 | 3,410 | 3,480 | 27,900 |
| 2023/08/15 | 3,470 | 3,540 | 3,455 | 3,490 | 39,500 |
| 2023/08/14 | 3,385 | 3,550 | 3,370 | 3,455 | 93,600 |
| 2023/08/10 | 3,270 | 3,375 | 3,240 | 3,290 | 48,600 |
| 2023/08/09 | 3,255 | 3,305 | 3,140 | 3,235 | 73,400 |
| 2023/08/08 | 3,265 | 3,265 | 3,205 | 3,225 | 23,400 |
| 2023/08/07 | 3,270 | 3,270 | 3,205 | 3,205 | 14,000 |
| 2023/08/04 | 3,180 | 3,250 | 3,180 | 3,210 | 14,100 |
| 2023/08/03 | 3,300 | 3,360 | 3,210 | 3,210 | 48,600 |
| 2023/08/02 | 3,250 | 3,270 | 3,150 | 3,260 | 31,400 |
| 2023/08/01 | 3,190 | 3,270 | 3,085 | 3,270 | 127,600 |
| 2023/07/31 | 2,904 | 2,950 | 2,904 | 2,946 | 24,900 |
| 2023/07/28 | 2,901 | 2,901 | 2,873 | 2,901 | 10,400 |
| 2023/07/27 | 2,878 | 2,909 | 2,868 | 2,896 | 5,000 |
| 2023/07/26 | 2,873 | 2,889 | 2,860 | 2,878 | 7,200 |
| 2023/07/25 | 2,918 | 2,918 | 2,873 | 2,873 | 9,000 |
| 2023/07/24 | 2,889 | 2,904 | 2,880 | 2,890 | 8,800 |
| 2023/07/21 | 2,914 | 2,914 | 2,877 | 2,889 | 6,800 |
| 2023/07/20 | 2,861 | 2,911 | 2,861 | 2,899 | 11,000 |
| 2023/07/19 | 2,858 | 2,871 | 2,840 | 2,861 | 8,000 |
| 2023/07/18 | 2,878 | 2,878 | 2,828 | 2,845 | 14,100 |
| 2023/07/14 | 2,904 | 2,904 | 2,862 | 2,865 | 6,700 |
| 2023/07/13 | 2,846 | 2,876 | 2,808 | 2,863 | 12,600 |
| 2023/07/12 | 2,959 | 2,959 | 2,842 | 2,842 | 21,000 |
| 2023/07/11 | 2,897 | 2,975 | 2,896 | 2,931 | 40,900 |
| 2023/07/10 | 2,823 | 2,889 | 2,811 | 2,871 | 25,100 |
| 2023/07/07 | 2,807 | 2,828 | 2,763 | 2,818 | 13,800 |
| 2023/07/06 | 2,840 | 2,853 | 2,808 | 2,829 | 16,500 |
| 2023/07/05 | 2,878 | 2,878 | 2,809 | 2,840 | 23,800 |
| 2023/07/04 | 2,836 | 2,870 | 2,816 | 2,858 | 28,000 |
| 2023/07/03 | 2,790 | 2,860 | 2,781 | 2,822 | 41,400 |
| 2023/06/30 | 2,760 | 2,783 | 2,754 | 2,778 | 11,000 |
| 2023/06/29 | 2,746 | 2,761 | 2,731 | 2,755 | 16,200 |
| 2023/06/28 | 2,769 | 2,770 | 2,735 | 2,752 | 13,900 |
| 2023/06/27 | 2,728 | 2,781 | 2,720 | 2,757 | 24,500 |
| 2023/06/26 | 2,698 | 2,713 | 2,669 | 2,713 | 17,600 |
| 2023/06/23 | 2,750 | 2,750 | 2,685 | 2,692 | 18,700 |
| 2023/06/22 | 2,730 | 2,743 | 2,717 | 2,729 | 8,200 |
| 2023/06/21 | 2,716 | 2,745 | 2,712 | 2,720 | 11,400 |
| 2023/06/20 | 2,747 | 2,747 | 2,700 | 2,716 | 12,100 |
| 2023/06/19 | 2,710 | 2,755 | 2,709 | 2,743 | 23,100 |
| 2023/06/16 | 2,701 | 2,710 | 2,690 | 2,710 | 11,000 |
| 2023/06/15 | 2,726 | 2,729 | 2,698 | 2,717 | 15,200 |
| 2023/06/14 | 2,730 | 2,739 | 2,680 | 2,700 | 14,000 |
| 2023/06/13 | 2,683 | 2,724 | 2,673 | 2,706 | 21,900 |
| 2023/06/12 | 2,660 | 2,678 | 2,656 | 2,672 | 8,600 |
| 2023/06/09 | 2,672 | 2,685 | 2,651 | 2,660 | 7,400 |
| 2023/06/08 | 2,672 | 2,672 | 2,638 | 2,657 | 17,800 |
| 2023/06/07 | 2,681 | 2,700 | 2,655 | 2,672 | 12,700 |
| 2023/06/06 | 2,674 | 2,688 | 2,664 | 2,687 | 7,300 |
| 2023/06/05 | 2,680 | 2,719 | 2,675 | 2,678 | 12,500 |
| 2023/06/02 | 2,635 | 2,679 | 2,635 | 2,678 | 12,600 |
| 2023/06/01 | 2,615 | 2,637 | 2,615 | 2,635 | 8,200 |
| 2023/05/31 | 2,680 | 2,680 | 2,615 | 2,615 | 19,600 |
| 2023/05/30 | 2,636 | 2,670 | 2,619 | 2,670 | 16,400 |
| 2023/05/29 | 2,680 | 2,680 | 2,627 | 2,636 | 15,300 |
| 2023/05/26 | 2,643 | 2,665 | 2,642 | 2,649 | 7,400 |
| 2023/05/25 | 2,637 | 2,655 | 2,635 | 2,643 | 7,500 |
| 2023/05/24 | 2,627 | 2,656 | 2,625 | 2,639 | 9,400 |
| 2023/05/23 | 2,650 | 2,682 | 2,625 | 2,636 | 19,500 |
| 2023/05/22 | 2,614 | 2,654 | 2,607 | 2,646 | 24,600 |
| 2023/05/19 | 2,615 | 2,637 | 2,611 | 2,618 | 19,700 |
| 2023/05/18 | 2,635 | 2,659 | 2,604 | 2,620 | 27,200 |
| 2023/05/17 | 2,668 | 2,680 | 2,633 | 2,634 | 22,400 |
| 2023/05/16 | 2,671 | 2,694 | 2,658 | 2,670 | 24,300 |
| 2023/05/15 | 2,680 | 2,734 | 2,650 | 2,673 | 32,100 |
| 2023/05/12 | 2,721 | 2,730 | 2,682 | 2,688 | 28,300 |
| 2023/05/11 | 2,750 | 2,750 | 2,725 | 2,730 | 15,200 |
| 2023/05/10 | 2,751 | 2,782 | 2,749 | 2,749 | 13,800 |
| 2023/05/09 | 2,755 | 2,773 | 2,749 | 2,750 | 22,100 |
| 2023/05/08 | 2,763 | 2,851 | 2,755 | 2,756 | 24,000 |
| 2023/05/02 | 2,766 | 2,787 | 2,755 | 2,763 | 21,700 |
| 2023/05/01 | 2,801 | 2,831 | 2,730 | 2,788 | 55,200 |
| 2023/04/28 | 2,869 | 2,906 | 2,851 | 2,888 | 24,500 |
| 2023/04/27 | 2,834 | 2,887 | 2,832 | 2,855 | 6,300 |
| 2023/04/26 | 2,880 | 2,880 | 2,832 | 2,837 | 21,800 |
| 2023/04/25 | 2,926 | 2,945 | 2,884 | 2,884 | 21,300 |
| 2023/04/24 | 2,926 | 2,946 | 2,908 | 2,926 | 13,400 |
| 2023/04/21 | 2,955 | 2,955 | 2,922 | 2,946 | 15,900 |
| 2023/04/20 | 2,929 | 2,963 | 2,902 | 2,950 | 28,500 |
| 2023/04/19 | 2,932 | 2,932 | 2,890 | 2,914 | 21,300 |
| 2023/04/18 | 2,875 | 2,930 | 2,870 | 2,929 | 21,200 |
| 2023/04/17 | 2,859 | 2,874 | 2,844 | 2,860 | 21,300 |
| 2023/04/14 | 2,906 | 2,910 | 2,854 | 2,864 | 19,800 |
| 2023/04/13 | 2,900 | 2,900 | 2,855 | 2,898 | 15,500 |
| 2023/04/12 | 2,875 | 2,885 | 2,836 | 2,875 | 13,700 |
| 2023/04/11 | 2,815 | 2,887 | 2,802 | 2,873 | 30,700 |
| 2023/04/10 | 2,851 | 2,870 | 2,815 | 2,815 | 29,700 |
| 2023/04/07 | 2,882 | 2,911 | 2,849 | 2,855 | 24,500 |
| 2023/04/06 | 2,890 | 2,940 | 2,877 | 2,889 | 35,400 |
| 2023/04/05 | 2,920 | 2,926 | 2,837 | 2,895 | 63,100 |
| 2023/04/04 | 2,994 | 3,015 | 2,910 | 2,916 | 48,700 |
| 2023/04/03 | 2,981 | 3,040 | 2,934 | 3,015 | 53,700 |
| 2023/03/31 | 3,070 | 3,105 | 3,010 | 3,015 | 35,200 |
| 2023/03/30 | 3,015 | 3,105 | 3,010 | 3,070 | 67,500 |
| 2023/03/29 | 3,260 | 3,300 | 3,230 | 3,235 | 39,000 |
| 2023/03/28 | 3,300 | 3,325 | 3,255 | 3,275 | 27,200 |
| 2023/03/27 | 3,325 | 3,345 | 3,280 | 3,300 | 22,900 |
| 2023/03/24 | 3,330 | 3,330 | 3,260 | 3,275 | 19,800 |
| 2023/03/23 | 3,250 | 3,320 | 3,240 | 3,320 | 18,900 |
| 2023/03/22 | 3,320 | 3,335 | 3,250 | 3,250 | 23,700 |
| 2023/03/20 | 3,385 | 3,440 | 3,245 | 3,250 | 74,600 |
| 2023/03/17 | 3,485 | 3,485 | 3,420 | 3,440 | 13,800 |
| 2023/03/16 | 3,410 | 3,460 | 3,385 | 3,450 | 30,100 |
| 2023/03/15 | 3,530 | 3,580 | 3,505 | 3,510 | 28,500 |
| 2023/03/14 | 3,480 | 3,620 | 3,400 | 3,400 | 62,800 |
| 2023/03/13 | 3,545 | 3,555 | 3,490 | 3,535 | 39,100 |
| 2023/03/10 | 3,570 | 3,640 | 3,555 | 3,595 | 37,400 |
| 2023/03/09 | 3,565 | 3,620 | 3,565 | 3,600 | 29,800 |
| 2023/03/08 | 3,560 | 3,595 | 3,560 | 3,575 | 27,000 |
| 2023/03/07 | 3,625 | 3,630 | 3,550 | 3,590 | 40,800 |
| 2023/03/06 | 3,635 | 3,680 | 3,625 | 3,625 | 38,000 |
| 2023/03/03 | 3,635 | 3,685 | 3,585 | 3,620 | 45,300 |
| 2023/03/02 | 3,725 | 3,780 | 3,630 | 3,635 | 79,000 |
| 2023/03/01 | 3,685 | 3,745 | 3,565 | 3,695 | 70,000 |
| 2023/02/28 | 3,620 | 3,680 | 3,610 | 3,645 | 62,000 |
| 2023/02/27 | 3,530 | 3,660 | 3,515 | 3,580 | 107,000 |
| 2023/02/24 | 3,515 | 3,515 | 3,415 | 3,485 | 31,800 |
| 2023/02/22 | 3,475 | 3,550 | 3,430 | 3,445 | 43,400 |
| 2023/02/21 | 3,490 | 3,515 | 3,440 | 3,505 | 51,200 |
| 2023/02/20 | 3,360 | 3,490 | 3,350 | 3,490 | 85,300 |
| 2023/02/17 | 3,260 | 3,335 | 3,240 | 3,330 | 64,000 |
| 2023/02/16 | 3,235 | 3,265 | 3,230 | 3,240 | 17,300 |
| 2023/02/15 | 3,295 | 3,295 | 3,235 | 3,235 | 22,800 |
| 2023/02/14 | 3,240 | 3,285 | 3,225 | 3,270 | 29,000 |
| 2023/02/13 | 3,225 | 3,245 | 3,185 | 3,220 | 23,400 |
| 2023/02/10 | 3,270 | 3,290 | 3,235 | 3,235 | 27,100 |
| 2023/02/09 | 3,265 | 3,295 | 3,220 | 3,280 | 40,600 |
| 2023/02/08 | 3,155 | 3,250 | 3,155 | 3,240 | 56,300 |
| 2023/02/07 | 3,115 | 3,190 | 3,115 | 3,155 | 45,600 |
| 2023/02/06 | 3,160 | 3,160 | 3,105 | 3,115 | 32,500 |
| 2023/02/03 | 3,130 | 3,160 | 3,100 | 3,160 | 34,000 |
| 2023/02/02 | 3,180 | 3,225 | 3,130 | 3,135 | 71,100 |
| 2023/02/01 | 3,130 | 3,185 | 3,030 | 3,160 | 152,200 |
| 2023/01/31 | 3,200 | 3,260 | 3,145 | 3,255 | 83,300 |
| 2023/01/30 | 3,155 | 3,210 | 3,145 | 3,200 | 34,700 |
| 2023/01/27 | 3,240 | 3,265 | 3,135 | 3,175 | 80,500 |
| 2023/01/26 | 3,180 | 3,265 | 3,140 | 3,225 | 68,300 |
| 2023/01/25 | 3,305 | 3,310 | 3,155 | 3,180 | 155,300 |
| 2023/01/24 | 3,395 | 3,410 | 3,275 | 3,300 | 139,500 |
| 2023/01/23 | 3,290 | 3,370 | 3,240 | 3,360 | 110,900 |
| 2023/01/20 | 3,300 | 3,315 | 3,220 | 3,275 | 99,200 |
| 2023/01/19 | 3,155 | 3,265 | 3,135 | 3,265 | 113,400 |
| 2023/01/18 | 3,090 | 3,145 | 3,025 | 3,145 | 68,900 |
| 2023/01/17 | 3,010 | 3,075 | 2,975 | 3,075 | 69,300 |
| 2023/01/16 | 2,934 | 3,030 | 2,934 | 3,025 | 79,400 |
| 2023/01/13 | 2,924 | 2,928 | 2,848 | 2,922 | 127,900 |
| 2023/01/12 | 2,905 | 2,954 | 2,890 | 2,907 | 116,500 |
| 2023/01/11 | 2,880 | 2,910 | 2,844 | 2,857 | 116,800 |
| 2023/01/10 | 2,960 | 3,050 | 2,870 | 2,873 | 183,800 |
| 2023/01/06 | 2,827 | 2,880 | 2,805 | 2,846 | 87,900 |
| 2023/01/05 | 2,737 | 2,840 | 2,737 | 2,794 | 83,100 |
| 2023/01/04 | 2,695 | 2,735 | 2,673 | 2,720 | 48,900 |