紀文食品(2933)の株価時系列情報
紀文食品(2933)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 |
|---|---|---|---|---|---|
| 2026/02/02 | 1,105 | 1,110 | 1,091 | 1,091 | 27,600 |
| 2026/01/30 | 1,086 | 1,101 | 1,086 | 1,099 | 32,100 |
| 2026/01/29 | 1,085 | 1,090 | 1,077 | 1,086 | 45,400 |
| 2026/01/28 | 1,091 | 1,093 | 1,085 | 1,086 | 34,800 |
| 2026/01/27 | 1,091 | 1,100 | 1,087 | 1,096 | 34,200 |
| 2026/01/26 | 1,096 | 1,096 | 1,088 | 1,091 | 56,600 |
| 2026/01/23 | 1,102 | 1,108 | 1,098 | 1,102 | 32,700 |
| 2026/01/22 | 1,110 | 1,114 | 1,101 | 1,101 | 21,400 |
| 2026/01/21 | 1,109 | 1,117 | 1,099 | 1,108 | 70,700 |
| 2026/01/20 | 1,103 | 1,119 | 1,096 | 1,113 | 78,900 |
| 2026/01/19 | 1,111 | 1,111 | 1,094 | 1,096 | 43,100 |
| 2026/01/16 | 1,092 | 1,100 | 1,089 | 1,099 | 42,000 |
| 2026/01/15 | 1,085 | 1,093 | 1,084 | 1,090 | 24,900 |
| 2026/01/14 | 1,082 | 1,087 | 1,081 | 1,083 | 27,400 |
| 2026/01/13 | 1,091 | 1,091 | 1,080 | 1,083 | 40,000 |
| 2026/01/09 | 1,080 | 1,085 | 1,080 | 1,085 | 31,900 |
| 2026/01/08 | 1,085 | 1,093 | 1,077 | 1,081 | 32,100 |
| 2026/01/07 | 1,087 | 1,092 | 1,079 | 1,085 | 26,200 |
| 2026/01/06 | 1,079 | 1,086 | 1,071 | 1,086 | 33,100 |
| 2026/01/05 | 1,079 | 1,080 | 1,071 | 1,078 | 36,000 |
| 2025/12/30 | 1,075 | 1,080 | 1,073 | 1,078 | 16,800 |
| 2025/12/29 | 1,075 | 1,079 | 1,070 | 1,074 | 28,700 |
| 2025/12/26 | 1,081 | 1,088 | 1,064 | 1,071 | 52,100 |
| 2025/12/25 | 1,071 | 1,079 | 1,071 | 1,079 | 28,100 |
| 2025/12/24 | 1,070 | 1,076 | 1,070 | 1,071 | 22,200 |
| 2025/12/23 | 1,064 | 1,072 | 1,064 | 1,070 | 32,200 |
| 2025/12/22 | 1,067 | 1,067 | 1,058 | 1,060 | 35,500 |
| 2025/12/19 | 1,063 | 1,068 | 1,062 | 1,067 | 32,700 |
| 2025/12/18 | 1,053 | 1,065 | 1,052 | 1,063 | 27,000 |
| 2025/12/17 | 1,053 | 1,054 | 1,048 | 1,052 | 23,600 |
| 2025/12/16 | 1,050 | 1,053 | 1,046 | 1,051 | 21,100 |
| 2025/12/15 | 1,041 | 1,054 | 1,041 | 1,051 | 34,100 |
| 2025/12/12 | 1,050 | 1,051 | 1,038 | 1,041 | 58,000 |
| 2025/12/11 | 1,064 | 1,065 | 1,042 | 1,042 | 78,000 |
| 2025/12/10 | 1,056 | 1,060 | 1,053 | 1,060 | 25,200 |
| 2025/12/09 | 1,056 | 1,062 | 1,052 | 1,055 | 36,700 |
| 2025/12/08 | 1,058 | 1,065 | 1,056 | 1,056 | 35,200 |
| 2025/12/05 | 1,064 | 1,064 | 1,056 | 1,057 | 39,500 |
| 2025/12/04 | 1,066 | 1,068 | 1,060 | 1,062 | 25,600 |
| 2025/12/03 | 1,069 | 1,072 | 1,061 | 1,061 | 33,600 |
| 2025/12/02 | 1,073 | 1,074 | 1,067 | 1,069 | 39,000 |
| 2025/12/01 | 1,095 | 1,095 | 1,073 | 1,073 | 50,000 |
| 2025/11/28 | 1,090 | 1,097 | 1,090 | 1,095 | 24,500 |
| 2025/11/27 | 1,096 | 1,099 | 1,089 | 1,089 | 25,300 |
| 2025/11/26 | 1,090 | 1,096 | 1,090 | 1,096 | 22,000 |
| 2025/11/25 | 1,099 | 1,099 | 1,090 | 1,090 | 25,000 |
| 2025/11/21 | 1,083 | 1,098 | 1,083 | 1,098 | 46,700 |
| 2025/11/20 | 1,079 | 1,085 | 1,078 | 1,078 | 24,000 |
| 2025/11/19 | 1,085 | 1,089 | 1,077 | 1,077 | 23,500 |
| 2025/11/18 | 1,092 | 1,093 | 1,081 | 1,081 | 35,200 |
| 2025/11/17 | 1,084 | 1,090 | 1,077 | 1,090 | 39,100 |
| 2025/11/14 | 1,089 | 1,089 | 1,077 | 1,083 | 75,400 |
| 2025/11/13 | 1,110 | 1,112 | 1,100 | 1,106 | 33,400 |
| 2025/11/12 | 1,098 | 1,108 | 1,096 | 1,104 | 32,200 |
| 2025/11/11 | 1,090 | 1,097 | 1,083 | 1,096 | 22,300 |
| 2025/11/10 | 1,095 | 1,095 | 1,083 | 1,088 | 26,800 |
| 2025/11/07 | 1,063 | 1,088 | 1,063 | 1,085 | 39,100 |
| 2025/11/06 | 1,063 | 1,071 | 1,059 | 1,063 | 40,300 |
| 2025/11/05 | 1,078 | 1,078 | 1,061 | 1,062 | 43,800 |
| 2025/11/04 | 1,072 | 1,077 | 1,068 | 1,070 | 36,700 |
| 2025/10/31 | 1,077 | 1,077 | 1,068 | 1,075 | 39,900 |
| 2025/10/30 | 1,081 | 1,089 | 1,076 | 1,076 | 43,800 |
| 2025/10/29 | 1,096 | 1,096 | 1,082 | 1,082 | 49,200 |
| 2025/10/28 | 1,115 | 1,115 | 1,095 | 1,095 | 38,800 |
| 2025/10/27 | 1,116 | 1,116 | 1,110 | 1,116 | 21,300 |
| 2025/10/24 | 1,120 | 1,120 | 1,106 | 1,106 | 29,600 |
| 2025/10/23 | 1,112 | 1,123 | 1,110 | 1,123 | 27,300 |
| 2025/10/22 | 1,118 | 1,118 | 1,109 | 1,112 | 15,900 |
| 2025/10/21 | 1,114 | 1,118 | 1,109 | 1,112 | 42,700 |
| 2025/10/20 | 1,111 | 1,116 | 1,106 | 1,107 | 21,700 |
| 2025/10/17 | 1,110 | 1,110 | 1,100 | 1,102 | 21,500 |
| 2025/10/16 | 1,108 | 1,110 | 1,104 | 1,108 | 19,800 |
| 2025/10/15 | 1,110 | 1,110 | 1,101 | 1,108 | 28,700 |
| 2025/10/14 | 1,090 | 1,106 | 1,090 | 1,102 | 43,500 |
| 2025/10/10 | 1,110 | 1,110 | 1,099 | 1,103 | 72,700 |
| 2025/10/09 | 1,120 | 1,123 | 1,111 | 1,113 | 47,400 |
| 2025/10/08 | 1,130 | 1,132 | 1,117 | 1,122 | 52,700 |
| 2025/10/07 | 1,115 | 1,130 | 1,115 | 1,130 | 58,200 |
| 2025/10/06 | 1,130 | 1,133 | 1,121 | 1,124 | 61,900 |
| 2025/10/03 | 1,125 | 1,136 | 1,114 | 1,119 | 64,500 |
| 2025/10/02 | 1,133 | 1,139 | 1,123 | 1,134 | 72,500 |
| 2025/10/01 | 1,142 | 1,149 | 1,134 | 1,139 | 126,300 |
| 2025/09/30 | 1,150 | 1,153 | 1,142 | 1,146 | 84,700 |
| 2025/09/29 | 1,161 | 1,168 | 1,140 | 1,152 | 316,900 |
| 2025/09/26 | 1,201 | 1,205 | 1,186 | 1,186 | 366,900 |
| 2025/09/25 | 1,207 | 1,208 | 1,199 | 1,199 | 112,800 |
| 2025/09/24 | 1,211 | 1,212 | 1,199 | 1,207 | 132,800 |
| 2025/09/22 | 1,206 | 1,212 | 1,205 | 1,212 | 76,000 |
| 2025/09/19 | 1,208 | 1,219 | 1,206 | 1,206 | 80,800 |
| 2025/09/18 | 1,213 | 1,214 | 1,205 | 1,208 | 52,400 |
| 2025/09/17 | 1,207 | 1,219 | 1,204 | 1,215 | 87,500 |
| 2025/09/16 | 1,198 | 1,207 | 1,194 | 1,207 | 72,500 |
| 2025/09/12 | 1,190 | 1,198 | 1,188 | 1,190 | 56,600 |
| 2025/09/11 | 1,188 | 1,198 | 1,185 | 1,190 | 45,500 |
| 2025/09/10 | 1,192 | 1,195 | 1,188 | 1,188 | 49,700 |
| 2025/09/09 | 1,210 | 1,224 | 1,191 | 1,199 | 125,000 |
| 2025/09/08 | 1,210 | 1,211 | 1,191 | 1,206 | 128,600 |
| 2025/09/05 | 1,200 | 1,203 | 1,191 | 1,195 | 63,000 |
| 2025/09/04 | 1,165 | 1,203 | 1,165 | 1,199 | 193,800 |
| 2025/09/03 | 1,175 | 1,182 | 1,170 | 1,171 | 155,700 |
| 2025/09/02 | 1,163 | 1,168 | 1,153 | 1,163 | 133,700 |
| 2025/09/01 | 1,138 | 1,164 | 1,135 | 1,158 | 182,200 |
| 2025/08/29 | 1,140 | 1,140 | 1,131 | 1,133 | 132,800 |
| 2025/08/28 | 1,136 | 1,142 | 1,132 | 1,140 | 136,900 |
| 2025/08/27 | 1,131 | 1,138 | 1,129 | 1,135 | 56,200 |
| 2025/08/26 | 1,142 | 1,142 | 1,130 | 1,134 | 54,400 |
| 2025/08/25 | 1,141 | 1,148 | 1,136 | 1,143 | 62,100 |
| 2025/08/22 | 1,131 | 1,141 | 1,128 | 1,139 | 44,600 |
| 2025/08/21 | 1,133 | 1,135 | 1,128 | 1,131 | 33,500 |
| 2025/08/20 | 1,134 | 1,144 | 1,132 | 1,132 | 31,300 |
| 2025/08/19 | 1,130 | 1,142 | 1,130 | 1,134 | 64,200 |
| 2025/08/18 | 1,134 | 1,144 | 1,133 | 1,144 | 47,800 |
| 2025/08/15 | 1,129 | 1,130 | 1,120 | 1,124 | 25,400 |
| 2025/08/14 | 1,122 | 1,126 | 1,119 | 1,126 | 32,700 |
| 2025/08/13 | 1,112 | 1,129 | 1,102 | 1,127 | 58,800 |
| 2025/08/12 | 1,142 | 1,144 | 1,126 | 1,131 | 96,100 |
| 2025/08/08 | 1,135 | 1,144 | 1,135 | 1,143 | 28,100 |
| 2025/08/07 | 1,133 | 1,139 | 1,130 | 1,135 | 33,300 |
| 2025/08/06 | 1,118 | 1,132 | 1,115 | 1,132 | 39,300 |
| 2025/08/05 | 1,116 | 1,123 | 1,115 | 1,120 | 22,800 |
| 2025/08/04 | 1,122 | 1,122 | 1,110 | 1,116 | 26,500 |
| 2025/08/01 | 1,110 | 1,123 | 1,109 | 1,122 | 41,700 |
| 2025/07/31 | 1,097 | 1,110 | 1,096 | 1,107 | 27,200 |
| 2025/07/30 | 1,088 | 1,099 | 1,086 | 1,095 | 21,100 |
| 2025/07/29 | 1,094 | 1,094 | 1,088 | 1,088 | 29,300 |
| 2025/07/28 | 1,095 | 1,098 | 1,095 | 1,095 | 22,400 |
| 2025/07/25 | 1,104 | 1,105 | 1,094 | 1,097 | 33,900 |
| 2025/07/24 | 1,099 | 1,099 | 1,092 | 1,096 | 19,600 |
| 2025/07/23 | 1,099 | 1,103 | 1,094 | 1,097 | 36,100 |
| 2025/07/22 | 1,100 | 1,100 | 1,095 | 1,096 | 12,200 |
| 2025/07/18 | 1,098 | 1,099 | 1,090 | 1,096 | 18,100 |
| 2025/07/17 | 1,101 | 1,101 | 1,093 | 1,098 | 16,700 |
| 2025/07/16 | 1,101 | 1,103 | 1,096 | 1,097 | 17,300 |
| 2025/07/15 | 1,095 | 1,103 | 1,095 | 1,099 | 13,600 |
| 2025/07/14 | 1,084 | 1,100 | 1,084 | 1,095 | 15,400 |
| 2025/07/11 | 1,085 | 1,094 | 1,085 | 1,085 | 18,100 |
| 2025/07/10 | 1,098 | 1,098 | 1,083 | 1,083 | 27,700 |
| 2025/07/09 | 1,091 | 1,097 | 1,086 | 1,092 | 11,900 |
| 2025/07/08 | 1,089 | 1,089 | 1,080 | 1,086 | 25,900 |
| 2025/07/07 | 1,085 | 1,089 | 1,081 | 1,081 | 16,500 |
| 2025/07/04 | 1,085 | 1,089 | 1,082 | 1,089 | 12,200 |
| 2025/07/03 | 1,084 | 1,090 | 1,082 | 1,085 | 14,800 |
| 2025/07/02 | 1,083 | 1,091 | 1,080 | 1,087 | 14,100 |
| 2025/07/01 | 1,090 | 1,096 | 1,087 | 1,088 | 17,100 |
| 2025/06/30 | 1,101 | 1,106 | 1,088 | 1,088 | 26,400 |
| 2025/06/27 | 1,093 | 1,100 | 1,090 | 1,100 | 39,500 |
| 2025/06/26 | 1,080 | 1,093 | 1,076 | 1,092 | 28,900 |
| 2025/06/25 | 1,086 | 1,086 | 1,075 | 1,080 | 16,400 |
| 2025/06/24 | 1,083 | 1,090 | 1,082 | 1,085 | 17,300 |
| 2025/06/23 | 1,075 | 1,085 | 1,072 | 1,077 | 18,000 |
| 2025/06/20 | 1,080 | 1,080 | 1,071 | 1,074 | 11,200 |
| 2025/06/19 | 1,071 | 1,080 | 1,068 | 1,080 | 16,200 |
| 2025/06/18 | 1,069 | 1,073 | 1,066 | 1,071 | 8,200 |
| 2025/06/17 | 1,067 | 1,071 | 1,066 | 1,069 | 9,100 |
| 2025/06/16 | 1,065 | 1,071 | 1,063 | 1,069 | 29,900 |
| 2025/06/13 | 1,066 | 1,070 | 1,064 | 1,066 | 20,100 |
| 2025/06/12 | 1,078 | 1,078 | 1,068 | 1,071 | 15,900 |
| 2025/06/11 | 1,076 | 1,077 | 1,071 | 1,076 | 13,900 |
| 2025/06/10 | 1,071 | 1,074 | 1,067 | 1,070 | 15,300 |
| 2025/06/09 | 1,066 | 1,070 | 1,064 | 1,069 | 13,200 |
| 2025/06/06 | 1,060 | 1,065 | 1,059 | 1,064 | 10,100 |
| 2025/06/05 | 1,061 | 1,065 | 1,057 | 1,061 | 17,500 |
| 2025/06/04 | 1,064 | 1,065 | 1,053 | 1,058 | 14,000 |
| 2025/06/03 | 1,059 | 1,059 | 1,053 | 1,054 | 12,500 |
| 2025/06/02 | 1,071 | 1,071 | 1,059 | 1,059 | 15,700 |
| 2025/05/30 | 1,060 | 1,074 | 1,059 | 1,071 | 18,100 |
| 2025/05/29 | 1,064 | 1,069 | 1,062 | 1,068 | 18,400 |
| 2025/05/28 | 1,069 | 1,075 | 1,064 | 1,065 | 33,100 |
| 2025/05/27 | 1,062 | 1,069 | 1,061 | 1,069 | 12,200 |
| 2025/05/26 | 1,060 | 1,069 | 1,057 | 1,062 | 17,400 |
| 2025/05/23 | 1,058 | 1,059 | 1,051 | 1,059 | 16,000 |
| 2025/05/22 | 1,045 | 1,053 | 1,042 | 1,050 | 23,100 |
| 2025/05/21 | 1,056 | 1,056 | 1,044 | 1,045 | 29,300 |
| 2025/05/20 | 1,062 | 1,062 | 1,043 | 1,045 | 57,100 |
| 2025/05/19 | 1,061 | 1,066 | 1,055 | 1,055 | 22,400 |
| 2025/05/16 | 1,061 | 1,068 | 1,050 | 1,061 | 35,600 |
| 2025/05/15 | 1,058 | 1,063 | 1,050 | 1,056 | 24,400 |
| 2025/05/14 | 1,071 | 1,071 | 1,051 | 1,058 | 37,100 |
| 2025/05/13 | 1,077 | 1,077 | 1,067 | 1,071 | 22,400 |
| 2025/05/12 | 1,085 | 1,085 | 1,068 | 1,076 | 12,500 |
| 2025/05/09 | 1,076 | 1,085 | 1,070 | 1,077 | 32,600 |
| 2025/05/08 | 1,066 | 1,074 | 1,060 | 1,074 | 14,400 |
| 2025/05/07 | 1,074 | 1,074 | 1,063 | 1,073 | 25,400 |
| 2025/05/02 | 1,085 | 1,087 | 1,071 | 1,074 | 15,100 |
| 2025/05/01 | 1,083 | 1,089 | 1,077 | 1,086 | 17,500 |
| 2025/04/30 | 1,088 | 1,094 | 1,077 | 1,090 | 21,200 |
| 2025/04/28 | 1,096 | 1,099 | 1,083 | 1,084 | 25,300 |
| 2025/04/25 | 1,103 | 1,109 | 1,080 | 1,096 | 52,200 |
| 2025/04/24 | 1,121 | 1,121 | 1,099 | 1,106 | 23,000 |
| 2025/04/23 | 1,116 | 1,123 | 1,115 | 1,120 | 24,100 |
| 2025/04/22 | 1,100 | 1,118 | 1,100 | 1,113 | 26,000 |
| 2025/04/21 | 1,099 | 1,110 | 1,097 | 1,105 | 30,200 |
| 2025/04/18 | 1,078 | 1,099 | 1,078 | 1,099 | 21,900 |
| 2025/04/17 | 1,078 | 1,081 | 1,073 | 1,077 | 7,000 |
| 2025/04/16 | 1,081 | 1,085 | 1,072 | 1,078 | 11,600 |
| 2025/04/15 | 1,093 | 1,093 | 1,070 | 1,070 | 15,300 |
| 2025/04/14 | 1,079 | 1,094 | 1,071 | 1,087 | 21,300 |
| 2025/04/11 | 1,056 | 1,079 | 1,047 | 1,079 | 25,700 |
| 2025/04/10 | 1,070 | 1,088 | 1,060 | 1,084 | 59,800 |
| 2025/04/09 | 1,030 | 1,053 | 1,030 | 1,050 | 36,300 |