1. HOME >
  2. 株価時系列 >
  3. 2892 >
  4. 2011年

2892 日本食品化工(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
2011-12-303263263263261,0001,630
2011-12-2932032031831810,0001,590
2011-12-283283283283281,0001,640
2011-12-273283283203284,0001,640
2011-12-263203283203284,0001,640
2011-12-223173223173228,0001,610
2011-12-213203203203201,0001,600
2011-12-203193203193202,0001,600
2011-12-193303303303301,0001,650
2011-12-153403403403401,0001,700
2011-12-143403403323322,0001,660
2011-12-133453453453453,0001,725
2011-12-083383383383382,0001,690
2011-12-073383403383405,0001,700
2011-12-063273333253307,0001,650
2011-12-053133203133203,0001,600
2011-12-023203233173174,0001,585
2011-12-013163173153176,0001,585
2011-11-303133203133203,0001,600
2011-11-283293293123125,0001,560
2011-11-253253253083089,0001,540
2011-11-243203203123204,0001,600
2011-11-223123203123202,0001,600
2011-11-213263263203203,0001,600
2011-11-183343343343341,0001,670
2011-11-173283343263345,0001,670
2011-11-163403403343348,0001,670
2011-11-153453453433434,0001,715
2011-11-143543543493495,0001,745
2011-11-113583583573573,0001,785
2011-11-103603603603601,0001,800
2011-11-093603603603602,0001,800
2011-11-083623623603605,0001,800
2011-11-073633633623622,0001,810
2011-11-043693693693691,0001,845
2011-11-023663663653653,0001,825
2011-11-013733733653703,0001,850
2011-10-313813813813811,0001,905
2011-10-283733733733731,0001,865
2011-10-273763763763763,0001,880
2011-10-263743743743741,0001,870
2011-10-253733733733733,0001,865
2011-10-243743753743752,0001,875
2011-10-213703743703744,0001,870
2011-10-203783783783781,0001,890
2011-10-193753753753751,0001,875
2011-10-183683713683713,0001,855
2011-10-173683763683764,0001,880
2011-10-133843843723725,0001,860
2011-10-113823823823821,0001,910
2011-10-073883883883881,0001,940
2011-10-053913913803804,0001,900
2011-10-033813893813893,0001,945
2011-09-304054054054051,0002,025
2011-09-294084084084081,0002,040
2011-09-284024023853855,0001,925
2011-09-274194193943943,0001,970
2011-09-263893893893891,0001,945
2011-09-223893893893891,0001,945
2011-09-213893893893891,0001,945
2011-09-163973973973971,0001,985
2011-09-153783813783814,0001,905
2011-09-143793793793791,0001,895
2011-09-123863863863861,0001,930
2011-09-093983983903903,0001,950
2011-09-073983983983981,0001,990
2011-09-063833833833831,0001,915
2011-09-023993993993991,0001,995
2011-09-013993993993991,0001,995
2011-08-313993993993991,0001,995
2011-08-293913913913911,0001,955
2011-08-253833833833831,0001,915
2011-08-243763803763803,0001,900
2011-08-233783813783812,0001,905
2011-08-223863863863861,0001,930
2011-08-184024024024021,0002,010
2011-08-173943943943941,0001,970
2011-08-163924073924073,0002,035
2011-08-154084084084081,0002,040
2011-08-124004083884087,0002,040
2011-08-103884043884003,0002,000
2011-08-093813883803884,0001,940
2011-08-083843883833883,0001,940
2011-08-043964133964004,0002,000
2011-08-033944003934003,0002,000
2011-08-014174174174171,0002,085
2011-07-294194194174172,0002,085
2011-07-284154194154198,0002,095
2011-07-274044084044082,0002,040
2011-07-263934043934046,0002,020
2011-07-254034053903927,0001,960
2011-07-223913913873873,0001,935
2011-07-213973973893893,0001,945
2011-07-204054053973972,0001,985
2011-07-194054054054051,0002,025
2011-07-154044043973976,0001,985
2011-07-144114124044044,0002,020
2011-07-134124124124121,0002,060
2011-07-124124124124121,0002,060
2011-07-114104114104114,0002,055
2011-07-084104104024023,0002,010
2011-07-074174174024105,0002,050
2011-07-064134134104103,0002,050
2011-07-053973973973971,0001,985
2011-07-044054053973974,0001,985
2011-07-014054054054051,0002,025
2011-06-303993993993992,0001,995
2011-06-2939839839639814,0001,990
2011-06-283973973953954,0001,975
2011-06-274004004004002,0002,000
2011-06-243953953863863,0001,930
2011-06-233943943943941,0001,970
2011-06-223823823823824,0001,910
2011-06-173863863863862,0001,930
2011-06-153913913913911,0001,955
2011-06-143983983983983,0001,990
2011-06-0839039038739016,0001,950
2011-06-073843843843843,0001,920
2011-06-063903903903901,0001,950
2011-06-013913913903906,0001,950
2011-05-313903903903901,0001,950
2011-05-303933933933931,0001,965
2011-05-273943943903903,0001,950
2011-05-263903903903901,0001,950
2011-05-253913913903902,0001,950
2011-05-243943943943941,0001,970
2011-05-233953953953951,0001,975
2011-05-203903973903973,0001,985
2011-05-193903903903906,0001,950
2011-05-183903903903901,0001,950
2011-05-173903903893896,0001,945
2011-05-163903903903901,0001,950
2011-05-133903903903902,0001,950
2011-05-113903903903909,0001,950
2011-05-103993993903903,0001,950
2011-05-093953953923927,0001,960
2011-05-063953953953951,0001,975
2011-05-023953953953952,0001,975
2011-04-2842342339239718,0001,985
2011-04-274154154154152,0002,075
2011-04-254054054054052,0002,025
2011-04-214044054044052,0002,025
2011-04-204004003993992,0001,995
2011-04-194004004004004,0002,000
2011-04-114144144144141,0002,070
2011-04-084064124064103,0002,050
2011-04-064304304104107,0002,050
2011-03-314304304304301,0002,150
2011-03-284304304304302,0002,150
2011-03-254304304304302,0002,150
2011-03-244404404244307,0002,150
2011-03-2343043243043022,0002,150
2011-03-224464464324327,0002,160
2011-03-184304304304301,0002,150
2011-03-174444444304304,0002,150
2011-03-164204254174207,0002,100
2011-03-1542042741742435,0002,120
2011-03-1441044640642016,0002,100
2011-03-114584584584582,0002,290
2011-03-104584584584582,0002,290
2011-03-094594604594603,0002,300
2011-03-084484644484593,0002,295
2011-03-074514514404404,0002,200
2011-03-044584584444447,0002,220
2011-03-034584584584581,0002,290
2011-03-024484484484483,0002,240
2011-03-014384704384406,0002,200
2011-02-284304304294303,0002,150
2011-02-254364364274275,0002,135
2011-02-244504504504501,0002,250
2011-02-234584584584581,0002,290
2011-02-184604604604603,0002,300
2011-02-174664664584606,0002,300
2011-02-164654654604602,0002,300
2011-02-154664664664661,0002,330
2011-02-144544544544542,0002,270
2011-02-104584584504502,0002,250
2011-02-0946846844745011,0002,250
2011-02-084734734554609,0002,300
2011-02-074774774774771,0002,385
2011-02-0444546044045818,0002,290
2011-02-034494494454452,0002,225
2011-02-0243844943844817,0002,240
2011-02-014394394314313,0002,155
2011-01-314354384304354,0002,175
2011-01-2842943042543011,0002,150
2011-01-2742742742142710,0002,135
2011-01-264284284214213,0002,105
2011-01-254284284214215,0002,105
2011-01-244244244204203,0002,100
2011-01-214254254204246,0002,120
2011-01-2042242542042510,0002,125
2011-01-194234234204215,0002,105
2011-01-184254254214213,0002,105
2011-01-1742042541942518,0002,125
2011-01-144204204194196,0002,095
2011-01-134174184174183,0002,090
2011-01-124244244164163,0002,080
2011-01-1142042542042011,0002,100
2011-01-074194194184182,0002,090
2011-01-064204204134187,0002,090
2011-01-054214214204202,0002,100
2011-01-044224224224221,0002,110

分割・併合履歴 ： [2017-09-27]1株→0.2株