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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 1,017 | 1,058 | 1,011 | 1,056 | 39,600 |
| 2025/04/07 | 998 | 1,010 | 978 | 990 | 117,000 |
| 2025/04/04 | 1,050 | 1,053 | 1,000 | 1,028 | 88,500 |
| 2025/04/03 | 1,050 | 1,064 | 1,050 | 1,057 | 42,400 |
| 2025/04/02 | 1,072 | 1,076 | 1,062 | 1,069 | 25,400 |
| 2025/04/01 | 1,071 | 1,078 | 1,071 | 1,072 | 21,200 |
| 2025/03/31 | 1,092 | 1,094 | 1,070 | 1,070 | 30,000 |
| 2025/03/28 | 1,083 | 1,100 | 1,082 | 1,094 | 26,300 |
| 2025/03/27 | 1,100 | 1,111 | 1,098 | 1,111 | 43,400 |
| 2025/03/26 | 1,087 | 1,102 | 1,081 | 1,102 | 49,700 |
| 2025/03/25 | 1,085 | 1,089 | 1,081 | 1,086 | 15,400 |
| 2025/03/24 | 1,094 | 1,094 | 1,081 | 1,081 | 18,300 |
| 2025/03/21 | 1,088 | 1,094 | 1,082 | 1,094 | 24,800 |
| 2025/03/19 | 1,084 | 1,092 | 1,084 | 1,092 | 13,000 |
| 2025/03/18 | 1,093 | 1,093 | 1,085 | 1,085 | 18,100 |
| 2025/03/17 | 1,095 | 1,095 | 1,086 | 1,089 | 16,200 |
| 2025/03/14 | 1,080 | 1,088 | 1,080 | 1,087 | 22,200 |
| 2025/03/13 | 1,080 | 1,088 | 1,077 | 1,086 | 24,800 |
| 2025/03/12 | 1,072 | 1,080 | 1,069 | 1,080 | 19,200 |
| 2025/03/11 | 1,065 | 1,075 | 1,058 | 1,072 | 27,000 |
| 2025/03/10 | 1,069 | 1,071 | 1,065 | 1,070 | 12,400 |
| 2025/03/07 | 1,057 | 1,068 | 1,055 | 1,066 | 18,200 |
| 2025/03/06 | 1,064 | 1,070 | 1,060 | 1,065 | 24,200 |
| 2025/03/05 | 1,048 | 1,063 | 1,048 | 1,055 | 23,300 |
| 2025/03/04 | 1,052 | 1,056 | 1,046 | 1,050 | 20,400 |
| 2025/03/03 | 1,041 | 1,053 | 1,041 | 1,053 | 18,100 |
| 2025/02/28 | 1,054 | 1,054 | 1,034 | 1,038 | 42,400 |
| 2025/02/27 | 1,040 | 1,056 | 1,040 | 1,054 | 27,700 |
| 2025/02/26 | 1,052 | 1,052 | 1,039 | 1,043 | 30,400 |
| 2025/02/25 | 1,041 | 1,051 | 1,040 | 1,049 | 22,000 |
| 2025/02/21 | 1,041 | 1,042 | 1,032 | 1,040 | 54,700 |
| 2025/02/20 | 1,049 | 1,050 | 1,040 | 1,041 | 37,500 |
| 2025/02/19 | 1,054 | 1,055 | 1,047 | 1,049 | 18,100 |
| 2025/02/18 | 1,048 | 1,055 | 1,047 | 1,049 | 18,600 |
| 2025/02/17 | 1,062 | 1,069 | 1,043 | 1,048 | 122,100 |
| 2025/02/14 | 1,114 | 1,116 | 1,100 | 1,111 | 27,300 |
| 2025/02/13 | 1,098 | 1,114 | 1,087 | 1,114 | 46,800 |
| 2025/02/12 | 1,109 | 1,109 | 1,097 | 1,098 | 16,700 |
| 2025/02/10 | 1,102 | 1,113 | 1,097 | 1,101 | 25,400 |
| 2025/02/07 | 1,090 | 1,106 | 1,080 | 1,095 | 27,200 |
| 2025/02/06 | 1,067 | 1,088 | 1,067 | 1,084 | 16,600 |
| 2025/02/05 | 1,086 | 1,086 | 1,067 | 1,067 | 10,100 |
| 2025/02/04 | 1,086 | 1,086 | 1,066 | 1,066 | 21,600 |
| 2025/02/03 | 1,090 | 1,090 | 1,073 | 1,073 | 20,300 |
| 2025/01/31 | 1,109 | 1,109 | 1,092 | 1,098 | 14,000 |
| 2025/01/30 | 1,094 | 1,103 | 1,091 | 1,103 | 20,200 |
| 2025/01/29 | 1,095 | 1,095 | 1,088 | 1,092 | 11,100 |
| 2025/01/28 | 1,073 | 1,099 | 1,073 | 1,091 | 35,400 |
| 2025/01/27 | 1,076 | 1,082 | 1,070 | 1,082 | 22,300 |
| 2025/01/24 | 1,078 | 1,081 | 1,071 | 1,071 | 18,000 |
| 2025/01/23 | 1,063 | 1,070 | 1,056 | 1,068 | 19,800 |
| 2025/01/22 | 1,051 | 1,063 | 1,049 | 1,059 | 17,900 |
| 2025/01/21 | 1,055 | 1,057 | 1,047 | 1,047 | 22,600 |
| 2025/01/20 | 1,063 | 1,064 | 1,055 | 1,058 | 19,400 |
| 2025/01/17 | 1,053 | 1,057 | 1,047 | 1,047 | 29,700 |
| 2025/01/16 | 1,071 | 1,073 | 1,053 | 1,053 | 28,500 |
| 2025/01/15 | 1,057 | 1,068 | 1,057 | 1,067 | 20,900 |
| 2025/01/14 | 1,073 | 1,080 | 1,057 | 1,059 | 42,200 |
| 2025/01/10 | 1,081 | 1,085 | 1,075 | 1,079 | 17,700 |
| 2025/01/09 | 1,085 | 1,085 | 1,073 | 1,078 | 28,900 |
| 2025/01/08 | 1,087 | 1,093 | 1,081 | 1,082 | 28,700 |
| 2025/01/07 | 1,075 | 1,084 | 1,069 | 1,081 | 37,500 |
| 2025/01/06 | 1,086 | 1,086 | 1,075 | 1,075 | 33,800 |
| 2024/12/30 | 1,080 | 1,088 | 1,077 | 1,077 | 19,100 |
| 2024/12/27 | 1,066 | 1,080 | 1,065 | 1,080 | 31,300 |
| 2024/12/26 | 1,064 | 1,070 | 1,057 | 1,065 | 59,800 |
| 2024/12/25 | 1,049 | 1,055 | 1,045 | 1,055 | 55,100 |
| 2024/12/24 | 1,050 | 1,051 | 1,039 | 1,041 | 76,800 |
| 2024/12/23 | 1,061 | 1,066 | 1,049 | 1,054 | 36,900 |
| 2024/12/20 | 1,065 | 1,073 | 1,061 | 1,061 | 22,900 |
| 2024/12/19 | 1,050 | 1,063 | 1,048 | 1,060 | 35,900 |
| 2024/12/18 | 1,050 | 1,069 | 1,050 | 1,059 | 32,000 |
| 2024/12/17 | 1,065 | 1,066 | 1,047 | 1,050 | 82,300 |
| 2024/12/16 | 1,075 | 1,077 | 1,065 | 1,065 | 34,000 |
| 2024/12/13 | 1,071 | 1,078 | 1,070 | 1,071 | 25,900 |
| 2024/12/12 | 1,075 | 1,078 | 1,066 | 1,071 | 48,500 |
| 2024/12/11 | 1,084 | 1,084 | 1,068 | 1,070 | 55,500 |
| 2024/12/10 | 1,090 | 1,090 | 1,080 | 1,080 | 44,800 |
| 2024/12/09 | 1,093 | 1,095 | 1,090 | 1,090 | 31,000 |
| 2024/12/06 | 1,100 | 1,100 | 1,091 | 1,091 | 21,000 |
| 2024/12/05 | 1,102 | 1,105 | 1,097 | 1,097 | 22,000 |
| 2024/12/04 | 1,102 | 1,107 | 1,097 | 1,097 | 14,900 |
| 2024/12/03 | 1,098 | 1,110 | 1,098 | 1,108 | 14,100 |
| 2024/12/02 | 1,100 | 1,104 | 1,096 | 1,100 | 22,600 |
| 2024/11/29 | 1,111 | 1,114 | 1,101 | 1,102 | 19,700 |
| 2024/11/28 | 1,106 | 1,115 | 1,106 | 1,111 | 16,300 |
| 2024/11/27 | 1,120 | 1,120 | 1,103 | 1,105 | 20,900 |
| 2024/11/26 | 1,127 | 1,130 | 1,115 | 1,119 | 17,900 |
| 2024/11/25 | 1,121 | 1,126 | 1,120 | 1,120 | 21,600 |
| 2024/11/22 | 1,122 | 1,127 | 1,120 | 1,121 | 19,400 |
| 2024/11/21 | 1,118 | 1,128 | 1,118 | 1,122 | 23,400 |
| 2024/11/20 | 1,113 | 1,120 | 1,112 | 1,115 | 17,400 |
| 2024/11/19 | 1,110 | 1,114 | 1,108 | 1,112 | 17,400 |
| 2024/11/18 | 1,100 | 1,110 | 1,100 | 1,105 | 21,100 |
| 2024/11/15 | 1,100 | 1,110 | 1,097 | 1,098 | 30,300 |
| 2024/11/14 | 1,107 | 1,110 | 1,095 | 1,095 | 24,700 |
| 2024/11/13 | 1,104 | 1,115 | 1,102 | 1,108 | 34,200 |
| 2024/11/12 | 1,091 | 1,103 | 1,091 | 1,098 | 24,800 |
| 2024/11/11 | 1,100 | 1,103 | 1,088 | 1,092 | 25,000 |
| 2024/11/08 | 1,102 | 1,108 | 1,098 | 1,104 | 15,900 |
| 2024/11/07 | 1,105 | 1,108 | 1,098 | 1,104 | 21,000 |
| 2024/11/06 | 1,110 | 1,110 | 1,090 | 1,096 | 31,100 |
| 2024/11/05 | 1,100 | 1,108 | 1,090 | 1,094 | 30,800 |
| 2024/11/01 | 1,100 | 1,103 | 1,087 | 1,090 | 25,500 |
| 2024/10/31 | 1,095 | 1,110 | 1,095 | 1,104 | 25,300 |
| 2024/10/30 | 1,105 | 1,106 | 1,096 | 1,096 | 53,700 |
| 2024/10/29 | 1,104 | 1,107 | 1,099 | 1,105 | 28,200 |
| 2024/10/28 | 1,079 | 1,104 | 1,079 | 1,104 | 24,300 |
| 2024/10/25 | 1,094 | 1,095 | 1,078 | 1,078 | 29,800 |
| 2024/10/24 | 1,090 | 1,095 | 1,082 | 1,091 | 26,300 |
| 2024/10/23 | 1,093 | 1,099 | 1,088 | 1,090 | 34,600 |
| 2024/10/22 | 1,105 | 1,108 | 1,094 | 1,099 | 52,700 |
| 2024/10/21 | 1,118 | 1,118 | 1,101 | 1,108 | 50,200 |
| 2024/10/18 | 1,121 | 1,124 | 1,115 | 1,120 | 27,900 |
| 2024/10/17 | 1,131 | 1,133 | 1,121 | 1,121 | 27,600 |
| 2024/10/16 | 1,133 | 1,147 | 1,130 | 1,130 | 27,200 |
| 2024/10/15 | 1,128 | 1,139 | 1,127 | 1,135 | 30,300 |
| 2024/10/11 | 1,126 | 1,135 | 1,122 | 1,128 | 29,200 |
| 2024/10/10 | 1,140 | 1,140 | 1,128 | 1,129 | 37,100 |
| 2024/10/09 | 1,135 | 1,145 | 1,132 | 1,140 | 42,300 |
| 2024/10/08 | 1,150 | 1,150 | 1,128 | 1,131 | 72,900 |
| 2024/10/07 | 1,165 | 1,165 | 1,148 | 1,152 | 43,500 |
| 2024/10/04 | 1,151 | 1,157 | 1,151 | 1,154 | 35,600 |
| 2024/10/03 | 1,171 | 1,171 | 1,153 | 1,158 | 38,300 |
| 2024/10/02 | 1,168 | 1,168 | 1,155 | 1,160 | 53,000 |
| 2024/10/01 | 1,157 | 1,181 | 1,155 | 1,167 | 71,900 |
| 2024/09/30 | 1,160 | 1,172 | 1,155 | 1,156 | 68,500 |
| 2024/09/27 | 1,201 | 1,210 | 1,181 | 1,181 | 305,300 |
| 2024/09/26 | 1,232 | 1,235 | 1,207 | 1,211 | 423,100 |
| 2024/09/25 | 1,236 | 1,241 | 1,222 | 1,230 | 109,800 |
| 2024/09/24 | 1,218 | 1,230 | 1,217 | 1,221 | 87,400 |
| 2024/09/20 | 1,200 | 1,203 | 1,193 | 1,200 | 94,000 |
| 2024/09/19 | 1,211 | 1,212 | 1,193 | 1,195 | 121,400 |
| 2024/09/18 | 1,200 | 1,209 | 1,196 | 1,209 | 41,500 |
| 2024/09/17 | 1,194 | 1,198 | 1,185 | 1,195 | 44,100 |
| 2024/09/13 | 1,180 | 1,187 | 1,177 | 1,184 | 36,300 |
| 2024/09/12 | 1,175 | 1,185 | 1,166 | 1,185 | 39,900 |
| 2024/09/11 | 1,188 | 1,188 | 1,160 | 1,164 | 71,500 |
| 2024/09/10 | 1,194 | 1,199 | 1,187 | 1,188 | 70,400 |
| 2024/09/09 | 1,175 | 1,195 | 1,165 | 1,190 | 57,800 |
| 2024/09/06 | 1,189 | 1,191 | 1,179 | 1,187 | 35,700 |
| 2024/09/05 | 1,180 | 1,202 | 1,176 | 1,177 | 85,600 |
| 2024/09/04 | 1,186 | 1,195 | 1,176 | 1,177 | 139,500 |
| 2024/09/03 | 1,188 | 1,208 | 1,184 | 1,204 | 122,100 |
| 2024/09/02 | 1,200 | 1,200 | 1,182 | 1,182 | 180,500 |
| 2024/08/30 | 1,170 | 1,191 | 1,170 | 1,188 | 121,400 |
| 2024/08/29 | 1,179 | 1,187 | 1,168 | 1,170 | 133,400 |
| 2024/08/28 | 1,169 | 1,175 | 1,167 | 1,168 | 60,100 |
| 2024/08/27 | 1,172 | 1,174 | 1,161 | 1,167 | 38,000 |
| 2024/08/26 | 1,165 | 1,170 | 1,159 | 1,165 | 46,100 |
| 2024/08/23 | 1,167 | 1,173 | 1,162 | 1,165 | 30,700 |
| 2024/08/22 | 1,160 | 1,167 | 1,155 | 1,165 | 37,600 |
| 2024/08/21 | 1,155 | 1,165 | 1,152 | 1,160 | 33,000 |
| 2024/08/20 | 1,161 | 1,169 | 1,155 | 1,161 | 29,300 |
| 2024/08/19 | 1,170 | 1,170 | 1,159 | 1,159 | 60,700 |