1. HOME >
  2. 株価時系列 >
  3. 2892 >
  4. 2012年

2892 日本食品化工(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
2012-12-283193213193215,0001,605
2012-12-273193193193199,0001,595
2012-12-263203203203201,0001,600
2012-12-2531731731731712,0001,585
2012-12-213243243173175,0001,585
2012-12-203203203173203,0001,600
2012-12-193183183163177,0001,585
2012-12-183183183173185,0001,590
2012-12-173253253193209,0001,600
2012-12-143203203203207,0001,600
2012-12-133223223223223,0001,610
2012-12-123273273213216,0001,605
2012-12-113193273193272,0001,635
2012-12-073233233233231,0001,615
2012-12-0431432631432612,0001,630
2012-12-033143143143141,0001,570
2012-11-293193193183184,0001,590
2012-11-283233233193236,0001,615
2012-11-273183183183181,0001,590
2012-11-263183183183181,0001,590
2012-11-223183183183181,0001,590
2012-11-203143143143141,0001,570
2012-11-193143183143182,0001,590
2012-11-163143143143141,0001,570
2012-11-153143143143143,0001,570
2012-11-143153153143143,0001,570
2012-11-093163193153193,0001,595
2012-11-083183193163169,0001,580
2012-11-073193193193192,0001,595
2012-11-063203203193192,0001,595
2012-11-023213213183183,0001,590
2012-10-313293293293291,0001,645
2012-10-303243243243241,0001,620
2012-10-293243243243241,0001,620
2012-10-253203203203202,0001,600
2012-10-243203203203201,0001,600
2012-10-233203203203201,0001,600
2012-10-173293293253253,0001,625
2012-10-163303303303301,0001,650
2012-10-153123403123379,0001,685
2012-10-113123123123121,0001,560
2012-10-103143143143141,0001,570
2012-10-053143143143141,0001,570
2012-10-043143143143141,0001,570
2012-10-033123123123121,0001,560
2012-10-0230731230731210,0001,560
2012-10-013123123113116,0001,555
2012-09-283153153093094,0001,545
2012-09-263153153093093,0001,545
2012-09-253163163163161,0001,580
2012-09-243133133133132,0001,565
2012-09-203153153153151,0001,575
2012-09-193153153153151,0001,575
2012-09-183153153153151,0001,575
2012-09-143143153143156,0001,575
2012-09-123153223153222,0001,610
2012-09-053153233153232,0001,615
2012-09-033273273233232,0001,615
2012-08-303303303303301,0001,650
2012-08-293323323233233,0001,615
2012-08-283413413333333,0001,665
2012-08-273493493493492,0001,745
2012-08-223353353333332,0001,665
2012-08-203333393333392,0001,695
2012-08-173313313313311,0001,655
2012-08-103363393353393,0001,695
2012-08-083403403403401,0001,700
2012-08-063383383383381,0001,690
2012-08-033403403403401,0001,700
2012-08-023403403403401,0001,700
2012-08-013403403403401,0001,700
2012-07-313403403403401,0001,700
2012-07-303393403393402,0001,700
2012-07-273393393393391,0001,695
2012-07-263383403383402,0001,700
2012-07-253413413413412,0001,705
2012-07-243413413413415,0001,705
2012-07-233493493413412,0001,705
2012-07-203503503503501,0001,750
2012-07-183513513513511,0001,755
2012-07-173413513373518,0001,755
2012-07-123473473473471,0001,735
2012-07-113553553423423,0001,710
2012-07-103483483483481,0001,740
2012-07-093363363363362,0001,680
2012-07-063493493433434,0001,715
2012-07-053493493493492,0001,745
2012-07-043513533513523,0001,760
2012-07-033623623623621,0001,810
2012-06-293623623623621,0001,810
2012-06-2837037037037011,0001,850
2012-06-273673673673671,0001,835
2012-06-263673673673671,0001,835
2012-06-253673673673672,0001,835
2012-06-223603603603601,0001,800
2012-06-213603603603601,0001,800
2012-06-193683683683681,0001,840
2012-06-183683683683681,0001,840
2012-06-133653653653651,0001,825
2012-06-123583643583643,0001,820
2012-06-073423423423421,0001,710
2012-06-063463603443505,0001,750
2012-05-313703703703701,0001,850
2012-05-303703703703701,0001,850
2012-05-293703703703702,0001,850
2012-05-283713713713711,0001,855
2012-05-253503553503553,0001,775
2012-05-233513513513511,0001,755
2012-05-223493493493491,0001,745
2012-05-213413413413411,0001,705
2012-05-183343343333332,0001,665
2012-05-163333333333332,0001,665
2012-05-153333333333331,0001,665
2012-05-143353353303303,0001,650
2012-05-093503503363365,0001,680
2012-05-073523523513514,0001,755
2012-05-023683683683681,0001,840
2012-05-013933933683686,0001,840
2012-04-2735037735037719,0001,885
2012-04-263483483483481,0001,740
2012-04-253473473473474,0001,735
2012-04-243473473473471,0001,735
2012-04-193433453433453,0001,725
2012-04-173433433433431,0001,715
2012-04-163433433433432,0001,715
2012-04-123433433433432,0001,715
2012-04-113433433433433,0001,715
2012-04-103433483403484,0001,740
2012-04-0934034533733910,0001,695
2012-04-053433433433431,0001,715
2012-04-043433433433435,0001,715
2012-04-033463463433436,0001,715
2012-03-303453453453451,0001,725
2012-03-293503503503502,0001,750
2012-03-283493503493504,0001,750
2012-03-273463463463461,0001,730
2012-03-263433463433462,0001,730
2012-03-233443443433433,0001,715
2012-03-223493493493491,0001,745
2012-03-213503503503502,0001,750
2012-03-193493493493491,0001,745
2012-03-163423453423453,0001,725
2012-03-153453453453452,0001,725
2012-03-133503503413466,0001,730
2012-03-123573573573573,0001,785
2012-03-093573573573571,0001,785
2012-03-073433493433492,0001,745
2012-03-053513513513511,0001,755
2012-03-023523523523521,0001,760
2012-02-293433443433446,0001,720
2012-02-273603603593593,0001,795
2012-02-243533533533531,0001,765
2012-02-213413453413455,0001,725
2012-02-203373373353354,0001,675
2012-02-173303373303372,0001,685
2012-02-163243243243241,0001,620
2012-02-153233233233233,0001,615
2012-02-093403403393398,0001,695
2012-02-073333383333384,0001,690
2012-02-063303333303337,0001,665
2012-02-023233233233231,0001,615
2012-02-013203233203233,0001,615
2012-01-303253253253251,0001,625
2012-01-273213213213212,0001,605
2012-01-263233233233231,0001,615
2012-01-253223253223243,0001,620
2012-01-233223223223221,0001,610
2012-01-203173203173206,0001,600
2012-01-193183183183182,0001,590
2012-01-1831631631631620,0001,580
2012-01-173173203163165,0001,580
2012-01-163213213213211,0001,605
2012-01-133173183173183,0001,590
2012-01-113203203173173,0001,585
2012-01-063203203203201,0001,600
2012-01-053203203203201,0001,600
2012-01-043263263263261,0001,630

分割・併合履歴 ： [2017-09-27]1株→0.2株