1. HOME >
  2. 株価時系列 >
  3. 2700 >
  4. 2016年

2700 木徳神糧(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-296506506506501,0003,250
2016-12-2866466966466915,0003,345
2016-12-276706796706799,0003,395
2016-12-2666867566867510,0003,375
2016-12-226736736666685,0003,340
2016-12-216656736656735,0003,365
2016-12-2066367066367011,0003,350
2016-12-1966366866166113,0003,305
2016-12-1664767064767018,0003,350
2016-12-156486556486509,0003,250
2016-12-146466486466465,0003,230
2016-12-136506566466467,0003,230
2016-12-126356486356485,0003,240
2016-12-096346356346354,0003,175
2016-12-086336356336347,0003,170
2016-12-076306306286284,0003,140
2016-12-066296306296304,0003,150
2016-12-056266306266305,0003,150
2016-12-026306306206299,0003,145
2016-12-016276306276307,0003,150
2016-11-306286286236279,0003,135
2016-11-296206206206201,0003,100
2016-11-286276276176173,0003,085
2016-11-256176176176171,0003,085
2016-11-2460961560961510,0003,075
2016-11-226086096086095,0003,045
2016-11-216096096056083,0003,040
2016-11-186106106106101,0003,050
2016-11-176016016016011,0003,005
2016-11-166016016016011,0003,005
2016-11-116196196106106,0003,050
2016-11-105935935935931,0002,965
2016-11-0959360059159110,0002,955
2016-11-085975995955955,0002,975
2016-11-075955985955979,0002,985
2016-11-0462862958958935,0002,945
2016-11-026296296286284,0003,140
2016-11-016216216176214,0003,105
2016-10-316296296296292,0003,145
2016-10-276186206186203,0003,100
2016-10-256186186186182,0003,090
2016-10-246146146146141,0003,070
2016-10-2161461560661413,0003,070
2016-10-196106106106104,0003,050
2016-10-176106106106102,0003,050
2016-10-136136156136152,0003,075
2016-10-116136136136131,0003,065
2016-10-066136136136131,0003,065
2016-10-056106146106104,0003,050
2016-10-046146146146142,0003,070
2016-10-036106106076103,0003,050
2016-09-306056056056051,0003,025
2016-09-286126126126122,0003,060
2016-09-276056056056053,0003,025
2016-09-266056056056053,0003,025
2016-09-236076086076084,0003,040
2016-09-216166166066062,0003,030
2016-09-206106106106101,0003,050
2016-09-166006026006023,0003,010
2016-09-156006005985987,0002,990
2016-09-136006096006093,0003,045
2016-09-126006006006001,0003,000
2016-09-086036056036053,0003,025
2016-09-075985985985982,0002,990
2016-09-066006005985982,0002,990
2016-09-055966035966035,0003,015
2016-09-026006005965963,0002,980
2016-09-016006005965966,0002,980
2016-08-315955985955985,0002,990
2016-08-305955955955952,0002,975
2016-08-295955955955955,0002,975
2016-08-255925925915914,0002,955
2016-08-235905905905904,0002,950
2016-08-225955955955951,0002,975
2016-08-195915915915911,0002,955
2016-08-186006006006001,0003,000
2016-08-175905905905901,0002,950
2016-08-165925925895898,0002,945
2016-08-155915925915923,0002,960
2016-08-106116116116112,0003,055
2016-08-096116116116111,0003,055
2016-08-085915915915912,0002,955
2016-08-0561061059059115,0002,955
2016-08-0458561058561011,0003,050
2016-08-035805805805804,0002,900
2016-08-025835835825823,0002,910
2016-08-015785825785824,0002,910
2016-07-295815815815811,0002,905
2016-07-275775775775772,0002,885
2016-07-265815825775826,0002,910
2016-07-255865865865861,0002,930
2016-07-225805825805823,0002,910
2016-07-215785785785781,0002,890
2016-07-205865865865861,0002,930
2016-07-195825825755752,0002,875
2016-07-155685785685757,0002,875
2016-07-145675705665665,0002,830
2016-07-135685755685685,0002,840
2016-07-115635665635662,0002,830
2016-07-085635635635633,0002,815
2016-07-075605615605613,0002,805
2016-07-0657557755955912,0002,795
2016-07-055815825755756,0002,875
2016-07-045865865865863,0002,930
2016-07-015865865865862,0002,930
2016-06-305855855855855,0002,925
2016-06-295755765755756,0002,875
2016-06-2855557555057416,0002,870
2016-06-276006005875986,0002,990
2016-06-2460560558158111,0002,905
2016-06-235985985975985,0002,990
2016-06-225995995905903,0002,950
2016-06-215866065866062,0003,030
2016-06-205965965965961,0002,980
2016-06-175815925805904,0002,950
2016-06-1658558658158111,0002,905
2016-06-155825825825822,0002,910
2016-06-145975975875873,0002,935
2016-06-136036036006002,0003,000
2016-06-106246246246242,0003,120
2016-06-096106106006003,0003,000
2016-06-0859962559961013,0003,050
2016-06-075955955955952,0002,975
2016-06-065885955885953,0002,975
2016-06-0359260359259412,0002,970
2016-06-026026025935935,0002,965
2016-06-015975975935932,0002,965
2016-05-315956025955976,0002,985
2016-05-305916085916085,0003,040
2016-05-265915915915911,0002,955
2016-05-255965965965962,0002,980
2016-05-235895955895953,0002,975
2016-05-205905945895895,0002,945
2016-05-195815905815903,0002,950
2016-05-185835865835864,0002,930
2016-05-175775775775771,0002,885
2016-05-165925925805808,0002,900
2016-05-135825865795824,0002,910
2016-05-125755825755825,0002,910
2016-05-115765765665724,0002,860
2016-05-105755795755765,0002,880
2016-05-095635695635695,0002,845
2016-05-065635635535575,0002,785
2016-05-0255855854655035,0002,750
2016-04-2856556855555817,0002,790
2016-04-2756256355655612,0002,780
2016-04-2657857855656130,0002,805
2016-04-2557858056856823,0002,840
2016-04-2257657855955942,0002,795
2016-04-2158458457157518,0002,875
2016-04-205785835785835,0002,915
2016-04-195835835785789,0002,890
2016-04-185825825795799,0002,895
2016-04-155885885885882,0002,940
2016-04-1458659558058013,0002,900
2016-04-135965965965961,0002,980
2016-04-125865865865862,0002,930
2016-04-085725805725804,0002,900
2016-04-075895895895891,0002,945
2016-04-065715895715895,0002,945
2016-04-0559559858058020,0002,900
2016-04-046116115955958,0002,975
2016-04-0161961960161117,0003,055
2016-03-316186186146155,0003,075
2016-03-306186186186182,0003,090
2016-03-296186186186182,0003,090
2016-03-286206206176173,0003,085
2016-03-256216216156152,0003,075
2016-03-246196196156156,0003,075
2016-03-236356356196219,0003,105
2016-03-226136186136185,0003,090
2016-03-186246246156158,0003,075
2016-03-176206226156158,0003,075
2016-03-156046106046066,0003,030
2016-03-146006186006182,0003,090
2016-03-115996005996007,0003,000
2016-03-095995995995991,0002,995
2016-03-085995995995991,0002,995
2016-03-075975975975971,0002,985
2016-03-045805975805975,0002,985
2016-03-035835835805803,0002,900
2016-03-025865935865933,0002,965
2016-03-015765765765762,0002,880
2016-02-295755805755766,0002,880
2016-02-255905935905903,0002,950
2016-02-2358058056057120,0002,855
2016-02-225615615615611,0002,805
2016-02-1957457455856110,0002,805
2016-02-185705805635805,0002,900
2016-02-1756056055956011,0002,800
2016-02-166006006006001,0003,000
2016-02-155756005756005,0003,000
2016-02-1256057556057516,0002,875
2016-02-1063563558959511,0002,975
2016-02-0961561558058041,0002,900
2016-02-0865065062763416,0003,170
2016-02-056656656566562,0003,280
2016-02-026656656656653,0003,325
2016-01-286556556556551,0003,275
2016-01-256566566566561,0003,280
2016-01-226366366366361,0003,180
2016-01-216166166166161,0003,080
2016-01-206356356246248,0003,120
2016-01-196446446356352,0003,175
2016-01-186406436346435,0003,215
2016-01-156426436426434,0003,215
2016-01-146506506386483,0003,240
2016-01-136506506506502,0003,250
2016-01-126506506436433,0003,215
2016-01-086586586516512,0003,255
2016-01-066536536466462,0003,230
2016-01-056456586456587,0003,290
2016-01-046506506506503,0003,250

分割・併合履歴 ： [2018-06-27]1株→0.2株