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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,245 | 1,250 | 1,225 | 1,225 | 38,900 |
| 2024/07/25 | 1,232 | 1,247 | 1,224 | 1,233 | 38,200 |
| 2024/07/24 | 1,265 | 1,269 | 1,240 | 1,240 | 36,500 |
| 2024/07/23 | 1,260 | 1,272 | 1,259 | 1,267 | 22,800 |
| 2024/07/22 | 1,263 | 1,272 | 1,260 | 1,260 | 25,000 |
| 2024/07/19 | 1,261 | 1,271 | 1,258 | 1,262 | 24,000 |
| 2024/07/18 | 1,263 | 1,284 | 1,253 | 1,269 | 30,600 |
| 2024/07/17 | 1,260 | 1,274 | 1,255 | 1,270 | 25,200 |
| 2024/07/16 | 1,270 | 1,283 | 1,265 | 1,265 | 41,800 |
| 2024/07/12 | 1,242 | 1,262 | 1,242 | 1,253 | 20,100 |
| 2024/07/11 | 1,259 | 1,259 | 1,245 | 1,245 | 30,200 |
| 2024/07/10 | 1,246 | 1,253 | 1,242 | 1,247 | 34,200 |
| 2024/07/09 | 1,249 | 1,265 | 1,245 | 1,246 | 27,800 |
| 2024/07/08 | 1,260 | 1,262 | 1,248 | 1,249 | 30,900 |
| 2024/07/05 | 1,275 | 1,275 | 1,251 | 1,257 | 35,000 |
| 2024/07/04 | 1,265 | 1,275 | 1,260 | 1,268 | 25,500 |
| 2024/07/03 | 1,270 | 1,276 | 1,257 | 1,263 | 29,300 |
| 2024/07/02 | 1,261 | 1,279 | 1,261 | 1,270 | 38,900 |
| 2024/07/01 | 1,277 | 1,278 | 1,261 | 1,267 | 27,100 |
| 2024/06/28 | 1,295 | 1,295 | 1,259 | 1,261 | 40,600 |
| 2024/06/27 | 1,288 | 1,297 | 1,282 | 1,287 | 32,700 |
| 2024/06/26 | 1,289 | 1,289 | 1,281 | 1,289 | 36,400 |
| 2024/06/25 | 1,276 | 1,296 | 1,276 | 1,283 | 54,600 |
| 2024/06/24 | 1,280 | 1,282 | 1,267 | 1,276 | 53,000 |
| 2024/06/21 | 1,277 | 1,289 | 1,277 | 1,282 | 54,000 |
| 2024/06/20 | 1,276 | 1,276 | 1,258 | 1,275 | 39,400 |
| 2024/06/19 | 1,275 | 1,285 | 1,273 | 1,276 | 26,800 |
| 2024/06/18 | 1,260 | 1,285 | 1,260 | 1,276 | 65,600 |
| 2024/06/17 | 1,245 | 1,262 | 1,234 | 1,258 | 64,200 |
| 2024/06/14 | 1,205 | 1,246 | 1,205 | 1,244 | 68,900 |
| 2024/06/13 | 1,216 | 1,226 | 1,205 | 1,212 | 47,600 |
| 2024/06/12 | 1,215 | 1,230 | 1,215 | 1,220 | 31,600 |
| 2024/06/11 | 1,229 | 1,235 | 1,213 | 1,216 | 43,700 |
| 2024/06/10 | 1,250 | 1,250 | 1,221 | 1,231 | 63,300 |
| 2024/06/07 | 1,234 | 1,257 | 1,234 | 1,249 | 55,600 |
| 2024/06/06 | 1,235 | 1,235 | 1,227 | 1,230 | 34,300 |
| 2024/06/05 | 1,210 | 1,234 | 1,210 | 1,234 | 53,300 |
| 2024/06/04 | 1,184 | 1,210 | 1,183 | 1,210 | 54,400 |
| 2024/06/03 | 1,186 | 1,192 | 1,182 | 1,185 | 26,900 |
| 2024/05/31 | 1,180 | 1,186 | 1,175 | 1,185 | 30,700 |
| 2024/05/30 | 1,160 | 1,166 | 1,150 | 1,166 | 23,600 |
| 2024/05/29 | 1,178 | 1,180 | 1,157 | 1,161 | 37,000 |
| 2024/05/28 | 1,188 | 1,189 | 1,176 | 1,183 | 37,400 |
| 2024/05/27 | 1,186 | 1,192 | 1,180 | 1,185 | 32,500 |
| 2024/05/24 | 1,183 | 1,195 | 1,168 | 1,188 | 44,400 |
| 2024/05/23 | 1,192 | 1,192 | 1,172 | 1,179 | 57,900 |
| 2024/05/22 | 1,166 | 1,200 | 1,164 | 1,186 | 107,800 |
| 2024/05/21 | 1,149 | 1,164 | 1,140 | 1,164 | 66,100 |
| 2024/05/20 | 1,153 | 1,160 | 1,136 | 1,143 | 55,700 |
| 2024/05/17 | 1,129 | 1,151 | 1,124 | 1,149 | 47,900 |
| 2024/05/16 | 1,116 | 1,132 | 1,110 | 1,129 | 74,200 |
| 2024/05/15 | 1,140 | 1,140 | 1,113 | 1,116 | 117,300 |
| 2024/05/14 | 1,155 | 1,158 | 1,135 | 1,142 | 55,100 |
| 2024/05/13 | 1,155 | 1,158 | 1,140 | 1,144 | 46,600 |
| 2024/05/10 | 1,166 | 1,169 | 1,155 | 1,156 | 33,900 |
| 2024/05/09 | 1,169 | 1,169 | 1,160 | 1,166 | 30,500 |
| 2024/05/08 | 1,164 | 1,171 | 1,163 | 1,169 | 46,800 |
| 2024/05/07 | 1,149 | 1,164 | 1,149 | 1,161 | 34,900 |
| 2024/05/02 | 1,151 | 1,154 | 1,145 | 1,149 | 22,700 |
| 2024/05/01 | 1,158 | 1,162 | 1,149 | 1,151 | 33,200 |
| 2024/04/30 | 1,147 | 1,160 | 1,146 | 1,158 | 41,300 |
| 2024/04/26 | 1,151 | 1,152 | 1,139 | 1,147 | 44,100 |
| 2024/04/25 | 1,167 | 1,167 | 1,148 | 1,149 | 61,400 |
| 2024/04/24 | 1,150 | 1,168 | 1,150 | 1,165 | 75,500 |
| 2024/04/23 | 1,149 | 1,151 | 1,142 | 1,145 | 42,600 |
| 2024/04/22 | 1,130 | 1,147 | 1,121 | 1,143 | 47,500 |
| 2024/04/19 | 1,122 | 1,132 | 1,112 | 1,120 | 93,100 |
| 2024/04/18 | 1,117 | 1,133 | 1,117 | 1,128 | 64,200 |
| 2024/04/17 | 1,120 | 1,125 | 1,113 | 1,119 | 67,200 |
| 2024/04/16 | 1,140 | 1,140 | 1,117 | 1,119 | 119,700 |
| 2024/04/15 | 1,143 | 1,148 | 1,126 | 1,148 | 101,800 |
| 2024/04/12 | 1,153 | 1,159 | 1,148 | 1,150 | 64,300 |
| 2024/04/11 | 1,162 | 1,164 | 1,145 | 1,156 | 94,500 |
| 2024/04/10 | 1,189 | 1,195 | 1,173 | 1,175 | 58,300 |
| 2024/04/09 | 1,168 | 1,183 | 1,166 | 1,180 | 35,900 |
| 2024/04/08 | 1,165 | 1,175 | 1,158 | 1,168 | 57,800 |
| 2024/04/05 | 1,178 | 1,183 | 1,164 | 1,165 | 87,500 |
| 2024/04/04 | 1,193 | 1,195 | 1,180 | 1,185 | 96,700 |
| 2024/04/03 | 1,199 | 1,206 | 1,186 | 1,203 | 71,200 |
| 2024/04/02 | 1,237 | 1,237 | 1,204 | 1,204 | 67,200 |
| 2024/04/01 | 1,259 | 1,260 | 1,238 | 1,238 | 47,500 |
| 2024/03/29 | 1,244 | 1,256 | 1,235 | 1,255 | 82,900 |
| 2024/03/28 | 1,259 | 1,266 | 1,238 | 1,244 | 101,700 |
| 2024/03/27 | 1,290 | 1,306 | 1,282 | 1,283 | 114,900 |
| 2024/03/26 | 1,284 | 1,322 | 1,271 | 1,299 | 323,200 |
| 2024/03/25 | 1,235 | 1,258 | 1,232 | 1,247 | 66,200 |
| 2024/03/22 | 1,247 | 1,250 | 1,237 | 1,247 | 44,300 |
| 2024/03/21 | 1,259 | 1,259 | 1,240 | 1,240 | 59,500 |
| 2024/03/19 | 1,245 | 1,259 | 1,236 | 1,259 | 58,400 |
| 2024/03/18 | 1,263 | 1,271 | 1,232 | 1,246 | 62,200 |
| 2024/03/15 | 1,247 | 1,266 | 1,231 | 1,259 | 91,600 |
| 2024/03/14 | 1,270 | 1,273 | 1,244 | 1,253 | 61,900 |
| 2024/03/13 | 1,263 | 1,285 | 1,261 | 1,274 | 91,800 |
| 2024/03/12 | 1,245 | 1,264 | 1,235 | 1,263 | 63,600 |
| 2024/03/11 | 1,240 | 1,246 | 1,226 | 1,239 | 47,000 |
| 2024/03/08 | 1,234 | 1,253 | 1,234 | 1,245 | 66,700 |
| 2024/03/07 | 1,262 | 1,262 | 1,238 | 1,239 | 81,200 |
| 2024/03/06 | 1,247 | 1,277 | 1,243 | 1,262 | 88,400 |
| 2024/03/05 | 1,247 | 1,248 | 1,230 | 1,242 | 54,900 |
| 2024/03/04 | 1,254 | 1,258 | 1,239 | 1,247 | 54,600 |
| 2024/03/01 | 1,260 | 1,267 | 1,246 | 1,254 | 74,900 |
| 2024/02/29 | 1,244 | 1,259 | 1,241 | 1,254 | 73,700 |
| 2024/02/28 | 1,203 | 1,251 | 1,197 | 1,246 | 152,700 |
| 2024/02/27 | 1,190 | 1,202 | 1,178 | 1,200 | 79,600 |
| 2024/02/26 | 1,200 | 1,207 | 1,178 | 1,178 | 57,000 |
| 2024/02/22 | 1,187 | 1,205 | 1,170 | 1,200 | 76,400 |
| 2024/02/21 | 1,175 | 1,205 | 1,172 | 1,187 | 83,600 |
| 2024/02/20 | 1,189 | 1,201 | 1,172 | 1,172 | 62,200 |
| 2024/02/19 | 1,187 | 1,194 | 1,176 | 1,191 | 47,000 |
| 2024/02/16 | 1,188 | 1,192 | 1,162 | 1,189 | 115,200 |
| 2024/02/15 | 1,234 | 1,235 | 1,185 | 1,192 | 183,800 |
| 2024/02/14 | 1,195 | 1,226 | 1,195 | 1,218 | 166,100 |
| 2024/02/13 | 1,175 | 1,199 | 1,168 | 1,194 | 87,400 |
| 2024/02/09 | 1,163 | 1,184 | 1,163 | 1,169 | 46,400 |
| 2024/02/08 | 1,169 | 1,173 | 1,155 | 1,173 | 53,300 |
| 2024/02/07 | 1,165 | 1,177 | 1,164 | 1,172 | 36,000 |
| 2024/02/06 | 1,172 | 1,172 | 1,163 | 1,165 | 27,900 |
| 2024/02/05 | 1,168 | 1,178 | 1,165 | 1,178 | 28,400 |
| 2024/02/02 | 1,195 | 1,195 | 1,167 | 1,167 | 39,700 |
| 2024/02/01 | 1,194 | 1,195 | 1,184 | 1,190 | 27,800 |
| 2024/01/31 | 1,194 | 1,203 | 1,188 | 1,194 | 32,700 |
| 2024/01/30 | 1,200 | 1,200 | 1,194 | 1,197 | 17,300 |
| 2024/01/29 | 1,180 | 1,204 | 1,180 | 1,204 | 40,000 |
| 2024/01/26 | 1,177 | 1,184 | 1,176 | 1,178 | 29,000 |
| 2024/01/25 | 1,168 | 1,183 | 1,166 | 1,182 | 23,400 |
| 2024/01/24 | 1,172 | 1,176 | 1,159 | 1,160 | 40,300 |
| 2024/01/23 | 1,175 | 1,184 | 1,172 | 1,174 | 28,900 |
| 2024/01/22 | 1,177 | 1,179 | 1,170 | 1,173 | 39,500 |
| 2024/01/19 | 1,189 | 1,193 | 1,176 | 1,177 | 29,200 |
| 2024/01/18 | 1,175 | 1,190 | 1,171 | 1,189 | 33,500 |
| 2024/01/17 | 1,181 | 1,190 | 1,177 | 1,177 | 38,300 |
| 2024/01/16 | 1,198 | 1,199 | 1,181 | 1,181 | 32,800 |
| 2024/01/15 | 1,184 | 1,202 | 1,184 | 1,202 | 46,400 |
| 2024/01/12 | 1,189 | 1,196 | 1,182 | 1,184 | 49,900 |
| 2024/01/11 | 1,214 | 1,215 | 1,188 | 1,188 | 69,800 |
| 2024/01/10 | 1,226 | 1,227 | 1,206 | 1,213 | 40,800 |
| 2024/01/09 | 1,218 | 1,231 | 1,218 | 1,226 | 48,400 |
| 2024/01/05 | 1,230 | 1,238 | 1,220 | 1,225 | 60,900 |
| 2024/01/04 | 1,218 | 1,231 | 1,216 | 1,227 | 62,500 |
| 2023/12/29 | 1,214 | 1,225 | 1,210 | 1,218 | 46,500 |
| 2023/12/28 | 1,223 | 1,223 | 1,208 | 1,216 | 45,100 |
| 2023/12/27 | 1,221 | 1,235 | 1,207 | 1,223 | 96,200 |
| 2023/12/26 | 1,182 | 1,223 | 1,182 | 1,220 | 177,100 |
| 2023/12/25 | 1,180 | 1,187 | 1,173 | 1,179 | 45,100 |
| 2023/12/22 | 1,185 | 1,200 | 1,175 | 1,179 | 60,500 |
| 2023/12/21 | 1,176 | 1,189 | 1,172 | 1,178 | 40,800 |
| 2023/12/20 | 1,175 | 1,190 | 1,173 | 1,180 | 40,900 |
| 2023/12/19 | 1,173 | 1,184 | 1,170 | 1,175 | 39,800 |
| 2023/12/18 | 1,152 | 1,185 | 1,152 | 1,181 | 89,600 |
| 2023/12/15 | 1,143 | 1,179 | 1,143 | 1,167 | 86,500 |
| 2023/12/14 | 1,149 | 1,149 | 1,130 | 1,143 | 47,700 |
| 2023/12/13 | 1,151 | 1,158 | 1,148 | 1,150 | 34,100 |
| 2023/12/12 | 1,145 | 1,157 | 1,139 | 1,157 | 50,600 |
| 2023/12/11 | 1,137 | 1,141 | 1,126 | 1,139 | 26,000 |
| 2023/12/08 | 1,152 | 1,152 | 1,130 | 1,132 | 61,000 |
| 2023/12/07 | 1,144 | 1,150 | 1,143 | 1,147 | 32,000 |
| 2023/12/06 | 1,138 | 1,156 | 1,138 | 1,154 | 38,900 |
| 2023/12/05 | 1,147 | 1,147 | 1,138 | 1,138 | 37,000 |
| 2023/12/04 | 1,154 | 1,155 | 1,141 | 1,143 | 29,200 |
| 2023/12/01 | 1,165 | 1,166 | 1,157 | 1,160 | 32,500 |
| 2023/11/30 | 1,155 | 1,159 | 1,137 | 1,152 | 34,700 |
| 2023/11/29 | 1,188 | 1,188 | 1,150 | 1,150 | 48,700 |
| 2023/11/28 | 1,157 | 1,194 | 1,157 | 1,187 | 99,900 |
| 2023/11/27 | 1,167 | 1,179 | 1,157 | 1,157 | 31,600 |
| 2023/11/24 | 1,178 | 1,178 | 1,166 | 1,172 | 26,000 |
| 2023/11/22 | 1,157 | 1,176 | 1,157 | 1,168 | 30,000 |
| 2023/11/21 | 1,166 | 1,166 | 1,153 | 1,164 | 28,900 |
| 2023/11/20 | 1,158 | 1,185 | 1,157 | 1,157 | 59,800 |
| 2023/11/17 | 1,123 | 1,158 | 1,119 | 1,158 | 54,400 |
| 2023/11/16 | 1,118 | 1,132 | 1,118 | 1,119 | 53,300 |
| 2023/11/15 | 1,160 | 1,169 | 1,114 | 1,118 | 113,800 |
| 2023/11/14 | 1,186 | 1,186 | 1,157 | 1,159 | 50,400 |
| 2023/11/13 | 1,180 | 1,184 | 1,172 | 1,180 | 18,800 |
| 2023/11/10 | 1,153 | 1,175 | 1,153 | 1,175 | 23,200 |
| 2023/11/09 | 1,155 | 1,160 | 1,141 | 1,160 | 28,000 |
| 2023/11/08 | 1,168 | 1,170 | 1,148 | 1,157 | 26,200 |
| 2023/11/07 | 1,166 | 1,186 | 1,165 | 1,170 | 34,900 |
| 2023/11/06 | 1,190 | 1,192 | 1,166 | 1,167 | 47,000 |
| 2023/11/02 | 1,182 | 1,192 | 1,178 | 1,188 | 90,500 |
| 2023/11/01 | 1,177 | 1,186 | 1,171 | 1,181 | 86,200 |
| 2023/10/31 | 1,141 | 1,169 | 1,130 | 1,169 | 51,700 |
| 2023/10/30 | 1,152 | 1,153 | 1,132 | 1,142 | 164,100 |
| 2023/10/27 | 1,140 | 1,163 | 1,138 | 1,159 | 69,600 |
| 2023/10/26 | 1,137 | 1,153 | 1,131 | 1,131 | 64,500 |
| 2023/10/25 | 1,120 | 1,138 | 1,120 | 1,131 | 45,700 |
| 2023/10/24 | 1,106 | 1,115 | 1,098 | 1,114 | 51,200 |
| 2023/10/23 | 1,107 | 1,118 | 1,106 | 1,110 | 34,000 |
| 2023/10/20 | 1,136 | 1,136 | 1,110 | 1,111 | 43,400 |
| 2023/10/19 | 1,116 | 1,136 | 1,114 | 1,122 | 44,900 |
| 2023/10/18 | 1,164 | 1,164 | 1,114 | 1,117 | 62,200 |
| 2023/10/17 | 1,143 | 1,172 | 1,143 | 1,164 | 85,000 |
| 2023/10/16 | 1,139 | 1,149 | 1,128 | 1,137 | 47,300 |
| 2023/10/13 | 1,142 | 1,143 | 1,127 | 1,134 | 45,100 |
| 2023/10/12 | 1,150 | 1,155 | 1,141 | 1,147 | 45,100 |
| 2023/10/11 | 1,149 | 1,157 | 1,143 | 1,152 | 69,300 |
| 2023/10/10 | 1,136 | 1,147 | 1,133 | 1,145 | 70,200 |
| 2023/10/06 | 1,124 | 1,132 | 1,119 | 1,130 | 57,900 |
| 2023/10/05 | 1,098 | 1,128 | 1,098 | 1,127 | 90,900 |
| 2023/10/04 | 1,088 | 1,107 | 1,075 | 1,095 | 108,900 |
| 2023/10/03 | 1,111 | 1,118 | 1,093 | 1,100 | 122,100 |