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 |
|---|---|---|---|---|---|
| 2025/09/04 | 3,595 | 3,685 | 3,595 | 3,685 | 8,100 |
| 2025/09/03 | 3,540 | 3,595 | 3,540 | 3,590 | 7,000 |
| 2025/09/02 | 3,540 | 3,565 | 3,510 | 3,535 | 4,900 |
| 2025/09/01 | 3,520 | 3,540 | 3,510 | 3,525 | 2,000 |
| 2025/08/29 | 3,530 | 3,560 | 3,510 | 3,515 | 4,600 |
| 2025/08/28 | 3,545 | 3,555 | 3,515 | 3,550 | 1,000 |
| 2025/08/27 | 3,565 | 3,565 | 3,515 | 3,515 | 5,500 |
| 2025/08/26 | 3,575 | 3,595 | 3,520 | 3,575 | 8,500 |
| 2025/08/25 | 3,605 | 3,605 | 3,575 | 3,575 | 1,700 |
| 2025/08/22 | 3,560 | 3,575 | 3,550 | 3,550 | 2,400 |
| 2025/08/21 | 3,575 | 3,575 | 3,560 | 3,560 | 1,200 |
| 2025/08/20 | 3,570 | 3,600 | 3,560 | 3,595 | 4,100 |
| 2025/08/19 | 3,580 | 3,610 | 3,570 | 3,590 | 6,800 |
| 2025/08/18 | 3,595 | 3,610 | 3,570 | 3,595 | 5,400 |
| 2025/08/15 | 3,600 | 3,600 | 3,570 | 3,595 | 4,700 |
| 2025/08/14 | 3,620 | 3,630 | 3,600 | 3,600 | 2,100 |
| 2025/08/13 | 3,630 | 3,650 | 3,605 | 3,620 | 8,000 |
| 2025/08/12 | 3,585 | 3,635 | 3,565 | 3,610 | 10,500 |
| 2025/08/08 | 3,585 | 3,610 | 3,565 | 3,595 | 5,200 |
| 2025/08/07 | 3,620 | 3,620 | 3,575 | 3,585 | 3,700 |
| 2025/08/06 | 3,610 | 3,660 | 3,570 | 3,620 | 9,200 |
| 2025/08/05 | 3,535 | 3,645 | 3,505 | 3,610 | 25,700 |
| 2025/08/04 | 3,440 | 3,575 | 3,440 | 3,540 | 14,800 |
| 2025/08/01 | 3,385 | 3,530 | 3,385 | 3,500 | 16,900 |
| 2025/07/31 | 3,540 | 3,560 | 3,360 | 3,390 | 49,100 |
| 2025/07/30 | 3,455 | 3,500 | 3,450 | 3,500 | 6,100 |
| 2025/07/29 | 3,500 | 3,500 | 3,360 | 3,455 | 12,600 |
| 2025/07/28 | 3,515 | 3,585 | 3,490 | 3,505 | 16,100 |
| 2025/07/25 | 3,425 | 3,590 | 3,410 | 3,525 | 37,600 |
| 2025/07/24 | 3,355 | 3,375 | 3,330 | 3,375 | 5,400 |
| 2025/07/23 | 3,310 | 3,370 | 3,310 | 3,355 | 8,000 |
| 2025/07/22 | 3,300 | 3,335 | 3,275 | 3,320 | 6,300 |
| 2025/07/18 | 3,285 | 3,300 | 3,285 | 3,300 | 1,200 |
| 2025/07/17 | 3,285 | 3,300 | 3,285 | 3,285 | 1,300 |
| 2025/07/16 | 3,265 | 3,315 | 3,265 | 3,285 | 6,900 |
| 2025/07/15 | 3,295 | 3,320 | 3,270 | 3,275 | 11,000 |
| 2025/07/14 | 3,245 | 3,300 | 3,245 | 3,290 | 10,000 |
| 2025/07/11 | 3,260 | 3,275 | 3,240 | 3,250 | 3,700 |
| 2025/07/10 | 3,280 | 3,280 | 3,230 | 3,250 | 8,900 |
| 2025/07/09 | 3,290 | 3,295 | 3,270 | 3,280 | 6,400 |
| 2025/07/08 | 3,275 | 3,305 | 3,250 | 3,305 | 4,700 |
| 2025/07/07 | 3,330 | 3,335 | 3,280 | 3,280 | 5,700 |
| 2025/07/04 | 3,350 | 3,360 | 3,330 | 3,330 | 4,600 |
| 2025/07/03 | 3,420 | 3,515 | 3,335 | 3,335 | 17,900 |
| 2025/07/02 | 3,365 | 3,515 | 3,300 | 3,430 | 35,400 |
| 2025/07/01 | 3,275 | 3,470 | 3,255 | 3,345 | 50,900 |
| 2025/06/30 | 3,230 | 3,290 | 3,215 | 3,260 | 15,000 |
| 2025/06/27 | 3,210 | 3,230 | 3,190 | 3,220 | 8,100 |
| 2025/06/26 | 3,230 | 3,240 | 3,205 | 3,215 | 7,800 |
| 2025/06/25 | 3,245 | 3,250 | 3,215 | 3,245 | 7,000 |
| 2025/06/24 | 3,290 | 3,290 | 3,235 | 3,245 | 6,600 |
| 2025/06/23 | 3,325 | 3,325 | 3,240 | 3,285 | 8,200 |
| 2025/06/20 | 3,305 | 3,380 | 3,250 | 3,355 | 12,400 |
| 2025/06/19 | 3,275 | 3,305 | 3,265 | 3,305 | 3,800 |
| 2025/06/18 | 3,220 | 3,300 | 3,220 | 3,275 | 9,500 |
| 2025/06/17 | 3,210 | 3,235 | 3,170 | 3,210 | 16,500 |
| 2025/06/16 | 3,250 | 3,275 | 3,225 | 3,225 | 6,900 |
| 2025/06/13 | 3,320 | 3,320 | 3,220 | 3,240 | 12,900 |
| 2025/06/12 | 3,320 | 3,320 | 3,285 | 3,315 | 4,600 |
| 2025/06/11 | 3,320 | 3,320 | 3,265 | 3,280 | 8,700 |
| 2025/06/10 | 3,265 | 3,340 | 3,265 | 3,270 | 15,700 |
| 2025/06/09 | 3,300 | 3,330 | 3,250 | 3,260 | 15,700 |
| 2025/06/06 | 3,350 | 3,380 | 3,265 | 3,300 | 19,300 |
| 2025/06/05 | 3,425 | 3,460 | 3,360 | 3,360 | 17,200 |
| 2025/06/04 | 3,355 | 3,485 | 3,355 | 3,430 | 24,000 |
| 2025/06/03 | 3,735 | 3,735 | 3,335 | 3,360 | 97,400 |
| 2025/06/02 | 3,625 | 3,760 | 3,615 | 3,715 | 50,600 |
| 2025/05/30 | 3,410 | 3,650 | 3,390 | 3,590 | 73,000 |
| 2025/05/29 | 3,275 | 3,440 | 3,255 | 3,415 | 53,600 |
| 2025/05/28 | 3,240 | 3,240 | 3,150 | 3,175 | 15,900 |
| 2025/05/27 | 3,250 | 3,310 | 3,205 | 3,215 | 25,200 |
| 2025/05/26 | 3,195 | 3,250 | 3,175 | 3,245 | 21,900 |
| 2025/05/23 | 3,215 | 3,230 | 3,145 | 3,190 | 20,400 |
| 2025/05/22 | 3,060 | 3,220 | 3,045 | 3,145 | 30,000 |
| 2025/05/21 | 3,000 | 3,065 | 3,000 | 3,060 | 15,200 |
| 2025/05/20 | 2,968 | 3,010 | 2,960 | 2,998 | 11,800 |
| 2025/05/19 | 2,950 | 2,951 | 2,916 | 2,950 | 9,900 |
| 2025/05/16 | 2,878 | 2,950 | 2,878 | 2,950 | 9,900 |
| 2025/05/15 | 2,852 | 2,884 | 2,852 | 2,865 | 4,400 |
| 2025/05/14 | 2,870 | 2,881 | 2,850 | 2,858 | 4,900 |
| 2025/05/13 | 2,916 | 2,918 | 2,886 | 2,886 | 6,300 |
| 2025/05/12 | 2,936 | 2,960 | 2,846 | 2,881 | 35,000 |
| 2025/05/09 | 2,849 | 2,920 | 2,845 | 2,916 | 23,200 |
| 2025/05/08 | 2,808 | 2,834 | 2,807 | 2,834 | 4,400 |
| 2025/05/07 | 2,840 | 2,840 | 2,806 | 2,809 | 14,800 |
| 2025/05/02 | 2,846 | 2,857 | 2,819 | 2,830 | 8,500 |
| 2025/05/01 | 2,853 | 2,858 | 2,816 | 2,840 | 28,100 |
| 2025/04/30 | 2,650 | 2,900 | 2,649 | 2,848 | 110,200 |
| 2025/04/28 | 2,656 | 2,656 | 2,611 | 2,649 | 3,400 |
| 2025/04/25 | 2,611 | 2,626 | 2,582 | 2,606 | 2,800 |
| 2025/04/24 | 2,602 | 2,610 | 2,602 | 2,610 | 2,200 |
| 2025/04/23 | 2,586 | 2,602 | 2,570 | 2,602 | 1,500 |
| 2025/04/22 | 2,550 | 2,586 | 2,544 | 2,586 | 1,400 |
| 2025/04/21 | 2,535 | 2,580 | 2,535 | 2,550 | 2,900 |
| 2025/04/18 | 2,521 | 2,580 | 2,520 | 2,532 | 2,000 |
| 2025/04/17 | 2,462 | 2,520 | 2,457 | 2,520 | 3,300 |
| 2025/04/16 | 2,460 | 2,494 | 2,452 | 2,494 | 600 |
| 2025/04/15 | 2,435 | 2,484 | 2,435 | 2,462 | 4,200 |
| 2025/04/14 | 2,413 | 2,452 | 2,411 | 2,433 | 3,900 |
| 2025/04/11 | 2,350 | 2,430 | 2,350 | 2,388 | 4,500 |
| 2025/04/10 | 2,426 | 2,426 | 2,328 | 2,389 | 49,200 |
| 2025/04/09 | 2,320 | 2,329 | 2,269 | 2,328 | 5,600 |
| 2025/04/08 | 2,313 | 2,415 | 2,244 | 2,351 | 6,300 |
| 2025/04/07 | 2,300 | 2,300 | 2,150 | 2,206 | 18,900 |
| 2025/04/04 | 2,557 | 2,557 | 2,419 | 2,422 | 11,600 |
| 2025/04/03 | 2,559 | 2,603 | 2,556 | 2,556 | 4,800 |
| 2025/04/02 | 2,661 | 2,661 | 2,633 | 2,633 | 900 |
| 2025/04/01 | 2,691 | 2,691 | 2,658 | 2,668 | 600 |
| 2025/03/31 | 2,660 | 2,675 | 2,633 | 2,657 | 3,800 |
| 2025/03/28 | 2,651 | 2,699 | 2,651 | 2,675 | 3,400 |
| 2025/03/27 | 2,704 | 2,720 | 2,690 | 2,691 | 3,900 |
| 2025/03/26 | 2,693 | 2,710 | 2,693 | 2,700 | 2,900 |
| 2025/03/25 | 2,712 | 2,713 | 2,684 | 2,698 | 5,800 |
| 2025/03/24 | 2,707 | 2,716 | 2,707 | 2,711 | 4,300 |
| 2025/03/21 | 2,702 | 2,705 | 2,696 | 2,697 | 4,000 |
| 2025/03/19 | 2,697 | 2,715 | 2,697 | 2,706 | 5,400 |
| 2025/03/18 | 2,697 | 2,697 | 2,677 | 2,697 | 1,800 |
| 2025/03/17 | 2,700 | 2,700 | 2,673 | 2,680 | 4,500 |
| 2025/03/14 | 2,679 | 2,700 | 2,679 | 2,693 | 900 |
| 2025/03/13 | 2,705 | 2,705 | 2,671 | 2,679 | 2,200 |
| 2025/03/12 | 2,676 | 2,705 | 2,676 | 2,705 | 700 |
| 2025/03/11 | 2,672 | 2,699 | 2,667 | 2,676 | 3,100 |
| 2025/03/10 | 2,705 | 2,705 | 2,692 | 2,703 | 1,800 |
| 2025/03/07 | 2,660 | 2,705 | 2,659 | 2,705 | 7,900 |
| 2025/03/06 | 2,669 | 2,669 | 2,654 | 2,659 | 2,200 |
| 2025/03/05 | 2,644 | 2,670 | 2,644 | 2,670 | 1,900 |
| 2025/03/04 | 2,655 | 2,677 | 2,649 | 2,668 | 22,600 |
| 2025/03/03 | 2,654 | 2,679 | 2,639 | 2,648 | 27,600 |
| 2025/02/28 | 2,653 | 2,653 | 2,630 | 2,630 | 1,000 |
| 2025/02/26 | 2,639 | 2,649 | 2,633 | 2,637 | 2,900 |
| 2025/02/25 | 2,619 | 2,641 | 2,619 | 2,641 | 3,100 |
| 2025/02/21 | 2,651 | 2,651 | 2,632 | 2,632 | 6,800 |
| 2025/02/20 | 2,639 | 2,654 | 2,631 | 2,650 | 7,200 |
| 2025/02/19 | 2,631 | 2,645 | 2,625 | 2,645 | 3,100 |
| 2025/02/18 | 2,612 | 2,650 | 2,612 | 2,631 | 3,200 |
| 2025/02/17 | 2,607 | 2,634 | 2,607 | 2,617 | 2,500 |
| 2025/02/14 | 2,645 | 2,645 | 2,600 | 2,605 | 3,000 |
| 2025/02/13 | 2,618 | 2,650 | 2,618 | 2,620 | 8,500 |
| 2025/02/12 | 2,609 | 2,614 | 2,589 | 2,614 | 4,600 |
| 2025/02/10 | 2,555 | 2,639 | 2,555 | 2,619 | 11,200 |
| 2025/02/07 | 2,545 | 2,562 | 2,544 | 2,549 | 2,900 |
| 2025/02/06 | 2,575 | 2,575 | 2,547 | 2,549 | 5,400 |
| 2025/02/05 | 2,556 | 2,557 | 2,554 | 2,554 | 1,200 |
| 2025/02/04 | 2,561 | 2,580 | 2,552 | 2,556 | 3,000 |
| 2025/02/03 | 2,560 | 2,560 | 2,543 | 2,543 | 4,300 |
| 2025/01/31 | 2,668 | 2,670 | 2,541 | 2,549 | 30,900 |
| 2025/01/30 | 2,614 | 2,663 | 2,609 | 2,637 | 6,800 |
| 2025/01/29 | 2,599 | 2,630 | 2,570 | 2,627 | 5,600 |
| 2025/01/28 | 2,544 | 2,590 | 2,540 | 2,582 | 5,100 |
| 2025/01/27 | 2,535 | 2,583 | 2,526 | 2,526 | 14,500 |
| 2025/01/24 | 2,529 | 2,531 | 2,524 | 2,527 | 3,700 |
| 2025/01/23 | 2,500 | 2,523 | 2,480 | 2,523 | 7,800 |
| 2025/01/22 | 2,485 | 2,485 | 2,463 | 2,480 | 2,500 |
| 2025/01/21 | 2,467 | 2,472 | 2,461 | 2,472 | 2,100 |
| 2025/01/20 | 2,457 | 2,473 | 2,450 | 2,462 | 4,500 |
| 2025/01/17 | 2,454 | 2,460 | 2,450 | 2,456 | 3,500 |
| 2025/01/16 | 2,473 | 2,473 | 2,453 | 2,454 | 400 |
| 2025/01/15 | 2,448 | 2,470 | 2,447 | 2,462 | 4,600 |
| 2025/01/14 | 2,470 | 2,475 | 2,445 | 2,448 | 5,900 |
| 2025/01/10 | 2,481 | 2,490 | 2,468 | 2,468 | 3,700 |
| 2025/01/09 | 2,500 | 2,500 | 2,471 | 2,471 | 6,500 |
| 2025/01/08 | 2,504 | 2,520 | 2,500 | 2,500 | 5,600 |
| 2025/01/07 | 2,528 | 2,528 | 2,508 | 2,509 | 3,800 |
| 2025/01/06 | 2,529 | 2,535 | 2,510 | 2,520 | 3,100 |