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 |