1. HOME >
  2. 株価時系列 >
  3. 2700 >
  4. 2011年

2700 木徳神糧(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304114114004014,0002,005
2011-12-294114114114111,0002,055
2011-12-284104104034034,0002,015
2011-12-274324324254255,0002,125
2011-12-264284304284304,0002,150
2011-12-224314314314311,0002,155
2011-12-214154254154174,0002,085
2011-12-204204204204201,0002,100
2011-12-194214214104154,0002,075
2011-12-164234234234231,0002,115
2011-12-154244244244241,0002,120
2011-12-144234264234264,0002,130
2011-12-134244244244241,0002,120
2011-12-124254254254251,0002,125
2011-12-094264264264261,0002,130
2011-12-084214264214262,0002,130
2011-12-074204204204201,0002,100
2011-12-064254254254251,0002,125
2011-12-054204284204283,0002,140
2011-12-0242042141842110,0002,105
2011-12-014104224104228,0002,110
2011-11-304104104094092,0002,045
2011-11-294054064054062,0002,030
2011-11-254034033994007,0002,000
2011-11-214014024014022,0002,010
2011-11-184074073993999,0001,995
2011-11-174084104084103,0002,050
2011-11-154104104104102,0002,050
2011-11-144104104104104,0002,050
2011-11-114104104104101,0002,050
2011-11-104104104104102,0002,050
2011-11-094194194194191,0002,095
2011-11-084184184144147,0002,070
2011-11-074144144144142,0002,070
2011-11-024214214124138,0002,065
2011-10-314154154154151,0002,075
2011-10-284154154154151,0002,075
2011-10-274144144144143,0002,070
2011-10-264174174174171,0002,085
2011-10-254224224224223,0002,110
2011-10-244174174164163,0002,080
2011-10-214194194194191,0002,095
2011-10-204224224204202,0002,100
2011-10-194154234154234,0002,115
2011-10-184154154154152,0002,075
2011-10-144264264264261,0002,130
2011-10-134294294294292,0002,145
2011-10-124174234154235,0002,115
2011-10-114174174174172,0002,085
2011-10-074174174174171,0002,085
2011-10-064154154154151,0002,075
2011-10-054154154154151,0002,075
2011-10-044184184184181,0002,090
2011-10-034284284124125,0002,060
2011-09-304134134124124,0002,060
2011-09-294114134114133,0002,065
2011-09-2841141841041013,0002,050
2011-09-274114114114112,0002,055
2011-09-264214214114177,0002,085
2011-09-224294294224222,0002,110
2011-09-214234284234283,0002,140
2011-09-204224224224221,0002,110
2011-09-164224224224221,0002,110
2011-09-144234234224222,0002,110
2011-09-134234254234236,0002,115
2011-09-124254304234237,0002,115
2011-09-094324324324321,0002,160
2011-09-064554554554551,0002,275
2011-09-054374544374546,0002,270
2011-09-024344354344353,0002,175
2011-09-014304304304302,0002,150
2011-08-314314314274298,0002,145
2011-08-304384384374372,0002,185
2011-08-294534534434433,0002,215
2011-08-264454534454533,0002,265
2011-08-254504504454453,0002,225
2011-08-2446046044544725,0002,235
2011-08-234534534524528,0002,260
2011-08-2248948945545625,0002,280
2011-08-1946349345449328,0002,465
2011-08-1848048046547121,0002,355
2011-08-174794794794795,0002,395
2011-08-164704784704782,0002,390
2011-08-1547547547047010,0002,350
2011-08-1247247647247225,0002,360
2011-08-1147248346546520,0002,325
2011-08-1049049247548336,0002,415
2011-08-0951851847249974,0002,495
2011-08-08478550475524156,0002,620
2011-08-0549049046647737,0002,385
2011-08-0451951950250434,0002,520
2011-08-03479550473528122,0002,640
2011-08-0246947045347012,0002,350
2011-08-0143148543147018,0002,350
2011-07-294424424314317,0002,155
2011-07-2846546542144815,0002,240
2011-07-2743349043346226,0002,310
2011-07-264264324264305,0002,150
2011-07-254364364264308,0002,150
2011-07-224304304244256,0002,125
2011-07-2142444042443038,0002,150
2011-07-204224224214212,0002,105
2011-07-194104204104207,0002,100
2011-07-154054054054052,0002,025
2011-07-134134144134142,0002,070
2011-07-124064064064062,0002,030
2011-07-084024024004005,0002,000
2011-07-074074114044048,0002,020
2011-07-064084274084279,0002,135
2011-07-054034074034072,0002,035
2011-07-0441441440240210,0002,010
2011-07-014014044014014,0002,005
2011-06-304004034004032,0002,015
2011-06-294004044004043,0002,020
2011-06-284014024014025,0002,010
2011-06-274224224204209,0002,100
2011-06-2441943041943013,0002,150
2011-06-234184194184184,0002,090
2011-06-224184184184182,0002,090
2011-06-214184184184181,0002,090
2011-06-174174174174171,0002,085
2011-06-164154154154152,0002,075
2011-06-144134134134131,0002,065
2011-06-134144144134132,0002,065
2011-06-104124134124132,0002,065
2011-06-094154154134143,0002,070
2011-06-084134134134131,0002,065
2011-06-064184184154152,0002,075
2011-06-034094244094243,0002,120
2011-06-024034134034134,0002,065
2011-06-014064144064086,0002,040
2011-05-314064114064113,0002,055
2011-05-304054104054103,0002,050
2011-05-274104104104102,0002,050
2011-05-264154154104102,0002,050
2011-05-254154154154151,0002,075
2011-05-244124124124121,0002,060
2011-05-234074074074072,0002,035
2011-05-194054154054155,0002,075
2011-05-164054054054051,0002,025
2011-05-134054054054053,0002,025
2011-05-124214214184182,0002,090
2011-05-114184184134133,0002,065
2011-05-104184184184182,0002,090
2011-05-064244244174173,0002,085
2011-05-024314324314323,0002,160
2011-04-284224264224262,0002,130
2011-04-264194284194283,0002,140
2011-04-254354354354353,0002,175
2011-04-224194194194191,0002,095
2011-04-214204204194192,0002,095
2011-04-194164164154153,0002,075
2011-04-184224354224243,0002,120
2011-04-154144204134206,0002,100
2011-04-144144154144153,0002,075
2011-04-124334334084107,0002,050
2011-04-114234334234339,0002,165
2011-04-054204204054056,0002,025
2011-04-0442042241842210,0002,110
2011-04-014184204154207,0002,100
2011-03-314194194194191,0002,095
2011-03-304194194194192,0002,095
2011-03-294104154104153,0002,075
2011-03-284094104014109,0002,050
2011-03-254164164044042,0002,020
2011-03-243873873873871,0001,935
2011-03-233903903873872,0001,935
2011-03-223974003974006,0002,000
2011-03-183964003954004,0002,000
2011-03-163943943943943,0001,970
2011-03-1539139132132119,0001,605
2011-03-1439039139039113,0001,955
2011-03-114124124124121,0002,060
2011-03-104124124114112,0002,055
2011-03-094144164144164,0002,080
2011-03-084094094094091,0002,045
2011-03-024134134094092,0002,045
2011-02-284074074074073,0002,035
2011-02-254154154074073,0002,035
2011-02-2341141140940911,0002,045
2011-02-214144144114116,0002,055
2011-02-184134144134143,0002,070
2011-02-174104124084125,0002,060
2011-02-154114114084083,0002,040
2011-02-144084084084081,0002,040
2011-02-104154164154162,0002,080
2011-02-094064064064061,0002,030
2011-02-074104104064062,0002,030
2011-02-044124124124122,0002,060
2011-02-034184194184193,0002,095
2011-02-024154154154152,0002,075
2011-01-264074074074071,0002,035
2011-01-254194204074077,0002,035
2011-01-244104104104102,0002,050
2011-01-214104104024023,0002,010
2011-01-204204204104104,0002,050
2011-01-194204204104103,0002,050
2011-01-184204204204203,0002,100
2011-01-1740042540042217,0002,110
2011-01-144024024024021,0002,010
2011-01-133993993993993,0001,995
2011-01-124004004004004,0002,000
2011-01-073993993993992,0001,995
2011-01-053923923923921,0001,960
2011-01-043993993993992,0001,995

分割・併合履歴 ： [2018-06-27]1株→0.2株