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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,497 | 2,530 | 2,494 | 2,529 | 8,000 |
| 2024/12/27 | 2,495 | 2,503 | 2,475 | 2,494 | 8,900 |
| 2024/12/26 | 2,430 | 2,478 | 2,430 | 2,466 | 28,900 |
| 2024/12/25 | 2,433 | 2,458 | 2,417 | 2,431 | 65,200 |
| 2024/12/24 | 2,486 | 2,488 | 2,438 | 2,443 | 76,500 |
| 2024/12/23 | 2,510 | 2,515 | 2,492 | 2,495 | 16,600 |
| 2024/12/20 | 2,549 | 2,549 | 2,500 | 2,510 | 10,700 |
| 2024/12/19 | 2,542 | 2,550 | 2,525 | 2,549 | 47,300 |
| 2024/12/18 | 2,568 | 2,572 | 2,551 | 2,551 | 12,800 |
| 2024/12/17 | 2,585 | 2,585 | 2,560 | 2,572 | 6,500 |
| 2024/12/16 | 2,602 | 2,606 | 2,585 | 2,586 | 14,200 |
| 2024/12/13 | 2,635 | 2,638 | 2,619 | 2,620 | 4,400 |
| 2024/12/12 | 2,648 | 2,648 | 2,638 | 2,638 | 2,800 |
| 2024/12/11 | 2,647 | 2,650 | 2,634 | 2,640 | 3,700 |
| 2024/12/10 | 2,640 | 2,647 | 2,631 | 2,647 | 6,300 |
| 2024/12/09 | 2,629 | 2,641 | 2,629 | 2,636 | 5,900 |
| 2024/12/06 | 2,624 | 2,629 | 2,608 | 2,629 | 6,900 |
| 2024/12/05 | 2,617 | 2,620 | 2,610 | 2,617 | 9,800 |
| 2024/12/04 | 2,624 | 2,632 | 2,617 | 2,617 | 11,000 |
| 2024/12/03 | 2,631 | 2,640 | 2,621 | 2,632 | 8,000 |
| 2024/12/02 | 2,631 | 2,645 | 2,627 | 2,632 | 1,400 |
| 2024/11/29 | 2,658 | 2,658 | 2,627 | 2,629 | 1,800 |
| 2024/11/28 | 2,642 | 2,662 | 2,628 | 2,658 | 4,700 |
| 2024/11/27 | 2,661 | 2,662 | 2,642 | 2,642 | 6,800 |
| 2024/11/26 | 2,696 | 2,696 | 2,650 | 2,662 | 4,700 |
| 2024/11/25 | 2,696 | 2,697 | 2,685 | 2,697 | 1,200 |
| 2024/11/22 | 2,695 | 2,695 | 2,680 | 2,684 | 1,100 |
| 2024/11/21 | 2,684 | 2,690 | 2,677 | 2,680 | 3,900 |
| 2024/11/20 | 2,680 | 2,690 | 2,680 | 2,684 | 1,800 |
| 2024/11/19 | 2,696 | 2,696 | 2,680 | 2,683 | 3,600 |
| 2024/11/18 | 2,707 | 2,707 | 2,693 | 2,695 | 3,300 |
| 2024/11/15 | 2,701 | 2,720 | 2,696 | 2,707 | 4,800 |
| 2024/11/14 | 2,715 | 2,730 | 2,702 | 2,706 | 2,800 |
| 2024/11/13 | 2,726 | 2,733 | 2,711 | 2,711 | 3,700 |
| 2024/11/12 | 2,720 | 2,730 | 2,716 | 2,720 | 3,100 |
| 2024/11/11 | 2,710 | 2,731 | 2,710 | 2,718 | 3,700 |
| 2024/11/08 | 2,750 | 2,757 | 2,709 | 2,710 | 9,100 |
| 2024/11/07 | 2,761 | 2,762 | 2,742 | 2,743 | 4,000 |
| 2024/11/06 | 2,779 | 2,790 | 2,745 | 2,761 | 3,500 |
| 2024/11/05 | 2,753 | 2,780 | 2,753 | 2,780 | 1,900 |
| 2024/11/01 | 2,826 | 2,826 | 2,742 | 2,742 | 8,000 |
| 2024/10/31 | 2,885 | 2,920 | 2,820 | 2,822 | 24,200 |
| 2024/10/30 | 2,835 | 2,920 | 2,810 | 2,850 | 22,500 |
| 2024/10/29 | 2,748 | 2,850 | 2,748 | 2,831 | 23,900 |
| 2024/10/28 | 2,702 | 2,758 | 2,702 | 2,745 | 36,500 |
| 2024/10/25 | 2,747 | 2,750 | 2,700 | 2,718 | 7,900 |
| 2024/10/24 | 2,745 | 2,761 | 2,744 | 2,747 | 2,200 |
| 2024/10/23 | 2,763 | 2,763 | 2,744 | 2,749 | 3,400 |
| 2024/10/22 | 2,811 | 2,811 | 2,762 | 2,764 | 6,400 |
| 2024/10/21 | 2,822 | 2,822 | 2,810 | 2,810 | 7,500 |
| 2024/10/18 | 2,845 | 2,850 | 2,820 | 2,820 | 600 |
| 2024/10/17 | 2,855 | 2,855 | 2,804 | 2,845 | 1,200 |
| 2024/10/16 | 2,845 | 2,856 | 2,830 | 2,855 | 2,300 |
| 2024/10/15 | 2,861 | 2,874 | 2,845 | 2,845 | 8,700 |
| 2024/10/11 | 2,860 | 2,874 | 2,855 | 2,870 | 2,200 |
| 2024/10/10 | 2,865 | 2,875 | 2,860 | 2,860 | 1,600 |
| 2024/10/09 | 2,860 | 2,874 | 2,860 | 2,860 | 1,600 |
| 2024/10/08 | 2,871 | 2,875 | 2,860 | 2,860 | 6,700 |
| 2024/10/07 | 2,876 | 2,893 | 2,870 | 2,880 | 2,300 |
| 2024/10/04 | 2,888 | 2,888 | 2,860 | 2,866 | 15,000 |
| 2024/10/03 | 2,920 | 2,920 | 2,871 | 2,888 | 4,600 |
| 2024/10/02 | 2,890 | 2,933 | 2,890 | 2,901 | 1,200 |
| 2024/10/01 | 2,906 | 2,940 | 2,906 | 2,932 | 4,300 |
| 2024/09/30 | 2,860 | 2,921 | 2,860 | 2,921 | 3,600 |
| 2024/09/27 | 2,861 | 2,923 | 2,861 | 2,900 | 2,400 |
| 2024/09/26 | 2,862 | 2,929 | 2,862 | 2,929 | 7,300 |
| 2024/09/25 | 2,879 | 2,898 | 2,863 | 2,895 | 4,600 |
| 2024/09/24 | 2,886 | 2,895 | 2,878 | 2,890 | 2,700 |
| 2024/09/20 | 2,883 | 2,906 | 2,880 | 2,886 | 1,900 |
| 2024/09/19 | 2,874 | 2,916 | 2,871 | 2,878 | 1,500 |
| 2024/09/18 | 2,832 | 2,918 | 2,832 | 2,874 | 3,000 |
| 2024/09/17 | 2,865 | 2,938 | 2,771 | 2,830 | 15,000 |
| 2024/09/13 | 2,840 | 2,890 | 2,840 | 2,865 | 5,600 |
| 2024/09/12 | 2,800 | 2,860 | 2,800 | 2,837 | 6,600 |
| 2024/09/11 | 2,836 | 2,889 | 2,770 | 2,797 | 13,100 |
| 2024/09/10 | 2,822 | 2,893 | 2,822 | 2,852 | 2,300 |
| 2024/09/09 | 2,830 | 2,864 | 2,830 | 2,850 | 3,300 |
| 2024/09/06 | 2,902 | 2,912 | 2,833 | 2,858 | 5,500 |
| 2024/09/05 | 2,863 | 2,959 | 2,863 | 2,912 | 5,800 |
| 2024/09/04 | 2,901 | 2,926 | 2,873 | 2,873 | 7,200 |
| 2024/09/03 | 2,900 | 2,930 | 2,900 | 2,920 | 1,600 |
| 2024/09/02 | 2,898 | 2,913 | 2,871 | 2,911 | 2,200 |
| 2024/08/30 | 2,869 | 2,897 | 2,840 | 2,897 | 6,000 |
| 2024/08/29 | 2,835 | 2,871 | 2,835 | 2,858 | 2,500 |
| 2024/08/28 | 2,867 | 2,867 | 2,822 | 2,848 | 3,700 |
| 2024/08/27 | 2,841 | 2,863 | 2,820 | 2,851 | 5,300 |
| 2024/08/26 | 2,855 | 2,860 | 2,820 | 2,833 | 3,100 |
| 2024/08/23 | 2,840 | 2,857 | 2,840 | 2,851 | 600 |
| 2024/08/22 | 2,855 | 2,873 | 2,781 | 2,840 | 6,500 |
| 2024/08/21 | 2,791 | 2,845 | 2,785 | 2,845 | 5,800 |
| 2024/08/20 | 2,755 | 2,787 | 2,740 | 2,768 | 5,200 |
| 2024/08/19 | 2,709 | 2,755 | 2,695 | 2,755 | 15,700 |
| 2024/08/16 | 2,732 | 2,732 | 2,701 | 2,728 | 1,900 |
| 2024/08/15 | 2,672 | 2,724 | 2,663 | 2,698 | 1,800 |
| 2024/08/14 | 2,667 | 2,690 | 2,660 | 2,672 | 2,600 |
| 2024/08/13 | 2,603 | 2,667 | 2,600 | 2,667 | 7,100 |
| 2024/08/09 | 2,705 | 2,705 | 2,570 | 2,600 | 8,800 |
| 2024/08/08 | 2,703 | 2,719 | 2,640 | 2,640 | 5,500 |
| 2024/08/07 | 2,501 | 2,885 | 2,501 | 2,707 | 16,200 |
| 2024/08/06 | 2,473 | 2,630 | 2,460 | 2,490 | 17,800 |
| 2024/08/05 | 2,775 | 2,775 | 2,375 | 2,375 | 38,800 |
| 2024/08/02 | 2,921 | 2,975 | 2,854 | 2,875 | 18,400 |
| 2024/08/01 | 2,970 | 3,010 | 2,950 | 2,957 | 21,200 |
| 2024/07/31 | 2,921 | 3,100 | 2,910 | 2,920 | 41,200 |
| 2024/07/30 | 2,950 | 2,950 | 2,910 | 2,943 | 12,500 |
| 2024/07/29 | 2,966 | 2,972 | 2,933 | 2,950 | 8,300 |
| 2024/07/26 | 2,941 | 2,984 | 2,921 | 2,931 | 8,400 |
| 2024/07/25 | 2,992 | 2,992 | 2,936 | 2,953 | 10,400 |
| 2024/07/24 | 2,971 | 2,997 | 2,963 | 2,992 | 6,200 |
| 2024/07/23 | 2,983 | 3,010 | 2,966 | 2,992 | 6,800 |
| 2024/07/22 | 3,025 | 3,030 | 2,971 | 2,980 | 13,300 |
| 2024/07/19 | 3,025 | 3,055 | 3,005 | 3,015 | 14,800 |
| 2024/07/18 | 3,000 | 3,025 | 2,990 | 3,020 | 9,400 |
| 2024/07/17 | 2,987 | 3,005 | 2,978 | 2,999 | 9,500 |
| 2024/07/16 | 2,962 | 2,995 | 2,948 | 2,959 | 3,900 |
| 2024/07/12 | 2,936 | 2,986 | 2,936 | 2,962 | 7,300 |
| 2024/07/11 | 2,943 | 2,964 | 2,931 | 2,954 | 7,100 |
| 2024/07/10 | 2,944 | 2,945 | 2,906 | 2,906 | 8,800 |
| 2024/07/09 | 2,930 | 2,945 | 2,917 | 2,933 | 4,900 |
| 2024/07/08 | 2,945 | 2,945 | 2,922 | 2,922 | 3,600 |
| 2024/07/05 | 2,942 | 3,000 | 2,914 | 2,944 | 9,300 |
| 2024/07/04 | 2,924 | 2,962 | 2,922 | 2,962 | 8,600 |
| 2024/07/03 | 2,872 | 2,930 | 2,872 | 2,910 | 9,200 |
| 2024/07/02 | 2,878 | 2,906 | 2,865 | 2,894 | 7,800 |
| 2024/07/01 | 2,922 | 2,922 | 2,891 | 2,891 | 7,600 |
| 2024/06/28 | 2,906 | 2,946 | 2,906 | 2,922 | 8,600 |
| 2024/06/27 | 2,896 | 2,905 | 2,885 | 2,890 | 2,400 |
| 2024/06/26 | 2,879 | 2,912 | 2,878 | 2,896 | 16,100 |
| 2024/06/25 | 2,868 | 2,898 | 2,855 | 2,871 | 6,000 |
| 2024/06/24 | 2,892 | 2,892 | 2,851 | 2,868 | 17,000 |
| 2024/06/21 | 2,885 | 2,897 | 2,880 | 2,885 | 5,100 |
| 2024/06/20 | 2,904 | 2,923 | 2,873 | 2,885 | 12,800 |
| 2024/06/19 | 2,925 | 2,930 | 2,900 | 2,923 | 7,100 |
| 2024/06/18 | 2,940 | 2,950 | 2,917 | 2,920 | 6,600 |
| 2024/06/17 | 2,969 | 2,991 | 2,936 | 2,940 | 5,200 |
| 2024/06/14 | 2,944 | 2,992 | 2,944 | 2,973 | 4,700 |
| 2024/06/13 | 2,999 | 3,010 | 2,933 | 2,938 | 13,000 |
| 2024/06/12 | 2,998 | 3,010 | 2,980 | 2,999 | 10,900 |
| 2024/06/11 | 2,955 | 2,998 | 2,952 | 2,994 | 6,700 |
| 2024/06/10 | 2,932 | 2,955 | 2,917 | 2,955 | 5,700 |
| 2024/06/07 | 2,919 | 2,945 | 2,911 | 2,932 | 5,300 |
| 2024/06/06 | 2,943 | 2,944 | 2,917 | 2,930 | 10,000 |
| 2024/06/05 | 2,983 | 2,986 | 2,938 | 2,943 | 13,100 |
| 2024/06/04 | 2,978 | 2,983 | 2,956 | 2,983 | 9,800 |
| 2024/06/03 | 2,971 | 3,015 | 2,954 | 2,954 | 13,500 |
| 2024/05/31 | 2,916 | 2,975 | 2,909 | 2,969 | 15,100 |
| 2024/05/30 | 2,905 | 2,928 | 2,879 | 2,909 | 10,200 |
| 2024/05/29 | 2,924 | 2,937 | 2,905 | 2,915 | 6,300 |
| 2024/05/28 | 2,894 | 2,920 | 2,894 | 2,918 | 2,600 |
| 2024/05/27 | 2,920 | 2,930 | 2,873 | 2,881 | 14,300 |
| 2024/05/24 | 2,893 | 2,924 | 2,888 | 2,911 | 2,200 |
| 2024/05/23 | 2,913 | 2,930 | 2,890 | 2,928 | 6,800 |
| 2024/05/22 | 2,945 | 2,945 | 2,911 | 2,911 | 11,100 |
| 2024/05/21 | 2,949 | 2,990 | 2,927 | 2,950 | 8,800 |
| 2024/05/20 | 2,943 | 2,978 | 2,940 | 2,951 | 9,600 |
| 2024/05/17 | 2,896 | 2,965 | 2,883 | 2,965 | 8,300 |
| 2024/05/16 | 2,930 | 2,930 | 2,872 | 2,896 | 42,100 |
| 2024/05/15 | 2,990 | 3,015 | 2,930 | 2,930 | 31,600 |
| 2024/05/14 | 2,976 | 2,990 | 2,970 | 2,977 | 10,800 |
| 2024/05/13 | 2,976 | 3,005 | 2,950 | 2,980 | 20,900 |
| 2024/05/10 | 3,035 | 3,040 | 2,970 | 2,976 | 30,300 |
| 2024/05/09 | 3,020 | 3,060 | 2,980 | 3,035 | 28,500 |
| 2024/05/08 | 2,987 | 3,060 | 2,987 | 3,035 | 34,600 |
| 2024/05/07 | 3,010 | 3,010 | 2,940 | 2,991 | 53,600 |
| 2024/05/02 | 3,050 | 3,075 | 3,005 | 3,005 | 51,800 |
| 2024/05/01 | 3,150 | 3,180 | 3,000 | 3,055 | 186,000 |
| 2024/04/30 | 4,185 | 4,230 | 3,450 | 3,450 | 159,600 |
| 2024/04/26 | 4,160 | 4,175 | 4,080 | 4,150 | 7,200 |
| 2024/04/25 | 4,210 | 4,220 | 4,135 | 4,160 | 4,400 |
| 2024/04/24 | 4,180 | 4,225 | 4,175 | 4,210 | 7,200 |
| 2024/04/23 | 4,170 | 4,170 | 4,110 | 4,170 | 8,900 |
| 2024/04/22 | 4,130 | 4,180 | 4,090 | 4,120 | 9,000 |
| 2024/04/19 | 4,180 | 4,180 | 4,050 | 4,090 | 14,800 |
| 2024/04/18 | 4,100 | 4,195 | 4,100 | 4,195 | 6,900 |
| 2024/04/17 | 4,120 | 4,135 | 4,050 | 4,135 | 11,200 |
| 2024/04/16 | 4,225 | 4,225 | 4,115 | 4,120 | 20,900 |
| 2024/04/15 | 4,240 | 4,250 | 4,190 | 4,215 | 10,000 |
| 2024/04/12 | 4,260 | 4,285 | 4,230 | 4,240 | 4,900 |
| 2024/04/11 | 4,290 | 4,290 | 4,220 | 4,260 | 4,400 |
| 2024/04/10 | 4,270 | 4,300 | 4,265 | 4,280 | 4,800 |
| 2024/04/09 | 4,210 | 4,245 | 4,210 | 4,245 | 4,200 |
| 2024/04/08 | 4,240 | 4,245 | 4,205 | 4,205 | 6,400 |
| 2024/04/05 | 4,215 | 4,240 | 4,200 | 4,240 | 10,000 |
| 2024/04/04 | 4,230 | 4,270 | 4,215 | 4,255 | 12,300 |
| 2024/04/03 | 4,240 | 4,285 | 4,185 | 4,215 | 7,500 |
| 2024/04/02 | 4,410 | 4,410 | 4,220 | 4,230 | 18,400 |
| 2024/04/01 | 4,480 | 4,480 | 4,350 | 4,375 | 14,600 |
| 2024/03/29 | 4,460 | 4,510 | 4,455 | 4,460 | 6,000 |
| 2024/03/28 | 4,410 | 4,535 | 4,410 | 4,425 | 19,900 |
| 2024/03/27 | 4,625 | 4,680 | 4,615 | 4,620 | 23,800 |
| 2024/03/26 | 4,625 | 4,630 | 4,575 | 4,625 | 9,700 |
| 2024/03/25 | 4,575 | 4,630 | 4,550 | 4,605 | 17,000 |
| 2024/03/22 | 4,565 | 4,570 | 4,490 | 4,570 | 9,900 |
| 2024/03/21 | 4,555 | 4,575 | 4,500 | 4,530 | 14,200 |
| 2024/03/19 | 4,540 | 4,555 | 4,505 | 4,515 | 9,500 |
| 2024/03/18 | 4,495 | 4,545 | 4,450 | 4,520 | 10,600 |
| 2024/03/15 | 4,445 | 4,500 | 4,430 | 4,440 | 2,900 |
| 2024/03/14 | 4,400 | 4,455 | 4,395 | 4,455 | 10,600 |
| 2024/03/13 | 4,480 | 4,485 | 4,370 | 4,430 | 12,500 |
| 2024/03/12 | 4,425 | 4,480 | 4,370 | 4,435 | 10,900 |
| 2024/03/11 | 4,530 | 4,545 | 4,410 | 4,445 | 16,400 |
| 2024/03/08 | 4,570 | 4,580 | 4,530 | 4,545 | 8,200 |
| 2024/03/07 | 4,645 | 4,645 | 4,500 | 4,525 | 16,100 |
| 2024/03/06 | 4,575 | 4,630 | 4,570 | 4,600 | 8,100 |
| 2024/03/05 | 4,530 | 4,610 | 4,520 | 4,585 | 9,800 |
| 2024/03/04 | 4,630 | 4,630 | 4,525 | 4,525 | 18,400 |
| 2024/03/01 | 4,695 | 4,695 | 4,580 | 4,635 | 15,200 |
| 2024/02/29 | 4,605 | 4,735 | 4,600 | 4,700 | 36,200 |
| 2024/02/28 | 4,405 | 4,560 | 4,405 | 4,550 | 29,200 |
| 2024/02/27 | 4,370 | 4,470 | 4,340 | 4,450 | 29,700 |
| 2024/02/26 | 4,430 | 4,430 | 4,350 | 4,350 | 13,900 |
| 2024/02/22 | 4,445 | 4,475 | 4,385 | 4,390 | 13,100 |
| 2024/02/21 | 4,420 | 4,425 | 4,380 | 4,395 | 10,300 |
| 2024/02/20 | 4,445 | 4,510 | 4,420 | 4,420 | 9,000 |
| 2024/02/19 | 4,375 | 4,435 | 4,375 | 4,435 | 7,900 |
| 2024/02/16 | 4,350 | 4,430 | 4,320 | 4,370 | 28,000 |
| 2024/02/15 | 4,505 | 4,505 | 4,270 | 4,395 | 37,500 |
| 2024/02/14 | 4,555 | 4,565 | 4,465 | 4,500 | 13,700 |
| 2024/02/13 | 4,570 | 4,585 | 4,500 | 4,560 | 14,800 |
| 2024/02/09 | 4,600 | 4,650 | 4,560 | 4,565 | 12,400 |
| 2024/02/08 | 4,680 | 4,680 | 4,590 | 4,600 | 16,700 |
| 2024/02/07 | 4,760 | 4,760 | 4,640 | 4,680 | 14,800 |
| 2024/02/06 | 4,670 | 4,770 | 4,630 | 4,765 | 20,200 |
| 2024/02/05 | 4,600 | 4,665 | 4,600 | 4,650 | 13,000 |
| 2024/02/02 | 4,640 | 4,640 | 4,525 | 4,585 | 14,000 |
| 2024/02/01 | 4,620 | 4,700 | 4,590 | 4,605 | 18,000 |
| 2024/01/31 | 4,660 | 4,840 | 4,625 | 4,690 | 42,600 |
| 2024/01/30 | 4,595 | 4,615 | 4,555 | 4,605 | 14,000 |
| 2024/01/29 | 4,510 | 4,610 | 4,510 | 4,575 | 14,000 |
| 2024/01/26 | 4,600 | 4,600 | 4,485 | 4,485 | 15,500 |
| 2024/01/25 | 4,510 | 4,640 | 4,505 | 4,600 | 11,700 |
| 2024/01/24 | 4,555 | 4,555 | 4,500 | 4,530 | 10,300 |
| 2024/01/23 | 4,640 | 4,645 | 4,520 | 4,555 | 19,300 |
| 2024/01/22 | 4,550 | 4,645 | 4,445 | 4,595 | 40,000 |
| 2024/01/19 | 4,490 | 4,535 | 4,450 | 4,520 | 24,900 |
| 2024/01/18 | 4,400 | 4,440 | 4,365 | 4,400 | 19,400 |
| 2024/01/17 | 4,325 | 4,470 | 4,275 | 4,350 | 36,600 |
| 2024/01/16 | 4,250 | 4,310 | 4,200 | 4,290 | 17,500 |
| 2024/01/15 | 4,205 | 4,250 | 4,175 | 4,205 | 19,400 |
| 2024/01/12 | 4,240 | 4,285 | 4,150 | 4,190 | 23,300 |
| 2024/01/11 | 4,260 | 4,315 | 4,235 | 4,235 | 17,100 |
| 2024/01/10 | 4,215 | 4,295 | 4,190 | 4,220 | 18,200 |
| 2024/01/09 | 4,165 | 4,210 | 4,135 | 4,180 | 17,200 |
| 2024/01/05 | 4,140 | 4,165 | 4,115 | 4,120 | 12,400 |
| 2024/01/04 | 4,030 | 4,150 | 4,015 | 4,140 | 20,400 |