1. HOME >
  2. 株価時系列 >
  3. 2700 >
  4. 2012年

2700 木徳神糧(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284534534534531,0002,265
2012-12-274404404404402,0002,200
2012-12-2644844944444811,0002,240
2012-12-254774774754759,0002,375
2012-12-204504794504796,0002,395
2012-12-194494494494491,0002,245
2012-12-184504504504504,0002,250
2012-12-174364474364473,0002,235
2012-12-144434434434431,0002,215
2012-12-124494494494491,0002,245
2012-12-114414414414413,0002,205
2012-12-104494494494491,0002,245
2012-12-074494494494491,0002,245
2012-12-054474474474471,0002,235
2012-12-044474474474476,0002,235
2012-12-034404444404433,0002,215
2012-11-304364404364403,0002,200
2012-11-294354354354351,0002,175
2012-11-284344364344363,0002,180
2012-11-274394394394391,0002,195
2012-11-224374374264375,0002,185
2012-11-194254254254252,0002,125
2012-11-154244244244241,0002,120
2012-11-1443243242042813,0002,140
2012-11-094304304304303,0002,150
2012-11-084394424364363,0002,180
2012-11-0743243643043612,0002,180
2012-11-064384434384433,0002,215
2012-11-024424424354352,0002,175
2012-11-014404424404422,0002,210
2012-10-294364364364362,0002,180
2012-10-254434434434432,0002,215
2012-10-244354354354351,0002,175
2012-10-224374374374372,0002,185
2012-10-184374374374371,0002,185
2012-10-104314314314312,0002,155
2012-10-094364364364361,0002,180
2012-10-044304364304364,0002,180
2012-10-034304304304301,0002,150
2012-10-024324324324326,0002,160
2012-10-014324324324321,0002,160
2012-09-284304304304301,0002,150
2012-09-274274304274303,0002,150
2012-09-264254274254273,0002,135
2012-09-254264274264274,0002,135
2012-09-214264264264261,0002,130
2012-09-194264264264263,0002,130
2012-09-184304304304302,0002,150
2012-09-144304304304303,0002,150
2012-09-1343043042943013,0002,150
2012-09-124354354354353,0002,175
2012-09-114324324314325,0002,160
2012-09-104364364354365,0002,180
2012-09-074414434414432,0002,215
2012-09-064454454454451,0002,225
2012-09-054484484464462,0002,230
2012-09-044584594584592,0002,295
2012-09-034554564554562,0002,280
2012-08-314504504504501,0002,250
2012-08-294574574574571,0002,285
2012-08-284644644564562,0002,280
2012-08-274784784624622,0002,310
2012-08-244554554474474,0002,235
2012-08-204474474474471,0002,235
2012-08-174474474474471,0002,235
2012-08-154474474474471,0002,235
2012-08-144514514474472,0002,235
2012-08-134414464384466,0002,230
2012-08-104464464464461,0002,230
2012-08-084454454454451,0002,225
2012-08-074464464464461,0002,230
2012-08-064424424424421,0002,210
2012-08-034484484464463,0002,230
2012-08-024524524484482,0002,240
2012-07-254674674504502,0002,250
2012-07-244614614604603,0002,300
2012-07-234674674634632,0002,315
2012-07-2046948046746713,0002,335
2012-07-194694694684695,0002,345
2012-07-184694694694692,0002,345
2012-07-174554554554551,0002,275
2012-07-114664664664662,0002,330
2012-07-104634664634662,0002,330
2012-07-064514514514511,0002,255
2012-07-054504504504501,0002,250
2012-07-044474534474483,0002,240
2012-07-034714714554556,0002,275
2012-06-294604634574634,0002,315
2012-06-284694694634635,0002,315
2012-06-274614644604647,0002,320
2012-06-264804804784794,0002,395
2012-06-254804804804803,0002,400
2012-06-224804804804802,0002,400
2012-06-214794794794792,0002,395
2012-06-194804804804803,0002,400
2012-06-184804804804801,0002,400
2012-06-144804804804801,0002,400
2012-06-114804804804801,0002,400
2012-06-084834844834842,0002,420
2012-06-074834834834832,0002,415
2012-06-064834834834831,0002,415
2012-06-044904904904901,0002,450
2012-06-014804804754756,0002,375
2012-05-314734754734733,0002,365
2012-05-304734734734734,0002,365
2012-05-294704704704702,0002,350
2012-05-254694694614616,0002,305
2012-05-244534534534531,0002,265
2012-05-234594604584583,0002,290
2012-05-224554584554582,0002,290
2012-05-184514514514511,0002,255
2012-05-154524524524523,0002,260
2012-05-1445345545045512,0002,275
2012-05-114524584524582,0002,290
2012-05-094604604514516,0002,255
2012-05-084604604604601,0002,300
2012-05-074604604604601,0002,300
2012-05-024704704624626,0002,310
2012-05-014674704674703,0002,350
2012-04-264604604604601,0002,300
2012-04-254604684604647,0002,320
2012-04-244504604504603,0002,300
2012-04-194504504504502,0002,250
2012-04-174484504434435,0002,215
2012-04-164404404394406,0002,200
2012-04-134404404404401,0002,200
2012-04-124374374374372,0002,185
2012-04-114354354354351,0002,175
2012-04-094564564564561,0002,280
2012-04-054564564544542,0002,270
2012-04-044574574574571,0002,285
2012-04-034674674494493,0002,245
2012-04-024374504374507,0002,250
2012-03-304354404354404,0002,200
2012-03-294344354344352,0002,175
2012-03-284324324324321,0002,160
2012-03-274304304304303,0002,150
2012-03-234304304254252,0002,125
2012-03-224234234234231,0002,115
2012-03-214244244234232,0002,115
2012-03-194264274244246,0002,120
2012-03-164244244244241,0002,120
2012-03-154244244244241,0002,120
2012-03-144234234224224,0002,110
2012-03-134164244164242,0002,120
2012-03-124194194164165,0002,080
2012-03-074294294164163,0002,080
2012-03-064254254254251,0002,125
2012-03-024214224154157,0002,075
2012-03-014294294294293,0002,145
2012-02-294314314314311,0002,155
2012-02-284204284204205,0002,100
2012-02-274204204204205,0002,100
2012-02-244404404404401,0002,200
2012-02-234364404364403,0002,200
2012-02-224254254254252,0002,125
2012-02-204374374304302,0002,150
2012-02-1742443242043211,0002,160
2012-02-164274274274271,0002,135
2012-02-134254254244242,0002,120
2012-02-104224224204202,0002,100
2012-02-094204204204203,0002,100
2012-02-084154154154156,0002,075
2012-02-074084084084081,0002,040
2012-02-034054054054053,0002,025
2012-02-024044044044041,0002,020
2012-02-014094094034032,0002,015
2012-01-304054054054051,0002,025
2012-01-274054054054051,0002,025
2012-01-254154154134135,0002,065
2012-01-234014084014082,0002,040
2012-01-204014014014011,0002,005
2012-01-184014014014011,0002,005
2012-01-174014014014011,0002,005
2012-01-104134134134131,0002,065
2012-01-064024134024136,0002,065
2012-01-054064104024106,0002,050
2012-01-044044044024026,0002,010

分割・併合履歴 ： [2018-06-27]1株→0.2株