1. HOME >
  2. 株価時系列 >
  3. 2892 >
  4. 2013年

2892 日本食品化工(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3035735835535814,0001,790
2013-12-273583583553558,0001,775
2013-12-2634035834035823,0001,790
2013-12-2534934933634056,0001,700
2013-12-2435135235035019,0001,750
2013-12-2035635635135120,0001,755
2013-12-1935435835335327,0001,765
2013-12-1836136135435441,0001,770
2013-12-1736336436036015,0001,800
2013-12-163653673633635,0001,815
2013-12-133643693643693,0001,845
2013-12-123673693653697,0001,845
2013-12-1136436736136715,0001,835
2013-12-103673673653678,0001,835
2013-12-093683683683685,0001,840
2013-12-063703703683683,0001,840
2013-12-053693703683704,0001,850
2013-12-043703703693692,0001,845
2013-12-033753753713728,0001,860
2013-12-0237337337037311,0001,865
2013-11-2837237337137310,0001,865
2013-11-273753753753751,0001,875
2013-11-263773773743742,0001,870
2013-11-253793793723736,0001,865
2013-11-2237138037137525,0001,875
2013-11-213723743713718,0001,855
2013-11-203723723723722,0001,860
2013-11-193693693683698,0001,845
2013-11-1837237536736714,0001,835
2013-11-153643683643689,0001,840
2013-11-143643643613624,0001,810
2013-11-133603613603614,0001,805
2013-11-123573603573607,0001,800
2013-11-113603613563589,0001,790
2013-11-0835836035735711,0001,785
2013-11-0736336335935910,0001,795
2013-11-0636036335736323,0001,815
2013-11-0536036235836018,0001,800
2013-11-0137437436737027,0001,850
2013-10-3137838537537530,0001,875
2013-10-303753753753751,0001,875
2013-10-293753753753751,0001,875
2013-10-2838038037237214,0001,860
2013-10-2537838037437917,0001,895
2013-10-243713713703708,0001,850
2013-10-2337537537037121,0001,855
2013-10-223713733713715,0001,855
2013-10-2137037336936917,0001,845
2013-10-183733733663687,0001,840
2013-10-173723723723724,0001,860
2013-10-1637237236337125,0001,855
2013-10-153753753753755,0001,875
2013-10-113753753753754,0001,875
2013-10-1037537637337311,0001,865
2013-10-093803803773772,0001,885
2013-10-083793793793791,0001,895
2013-10-043793793793792,0001,895
2013-10-033813813803802,0001,900
2013-10-023823823803802,0001,900
2013-10-013853853853851,0001,925
2013-09-303853853853851,0001,925
2013-09-273803843803845,0001,920
2013-09-263803803803802,0001,900
2013-09-2438238438138111,0001,905
2013-09-2038138138038110,0001,905
2013-09-1938538537937910,0001,895
2013-09-183833843833846,0001,920
2013-09-1737938237838212,0001,910
2013-09-1338138137637816,0001,890
2013-09-1238038237938011,0001,900
2013-09-1138738738038017,0001,900
2013-09-1038338337637811,0001,890
2013-09-093803803763767,0001,880
2013-09-063803803803801,0001,900
2013-09-053803823793816,0001,905
2013-09-043803803773793,0001,895
2013-09-033773773773771,0001,885
2013-09-023783783783781,0001,890
2013-08-303813813763764,0001,880
2013-08-273893893893893,0001,945
2013-08-263883883883881,0001,940
2013-08-233813813813811,0001,905
2013-08-163873873873871,0001,935
2013-08-143853853853851,0001,925
2013-08-133893893893893,0001,945
2013-08-123853853803843,0001,920
2013-08-093853853803804,0001,900
2013-08-073893893853855,0001,925
2013-08-063893893893893,0001,945
2013-08-053763903763907,0001,950
2013-08-0239239237537614,0001,880
2013-08-013863923863925,0001,960
2013-07-313703703703701,0001,850
2013-07-293773773703705,0001,850
2013-07-263703703703703,0001,850
2013-07-253783783783782,0001,890
2013-07-193763783763782,0001,890
2013-07-183723723723722,0001,860
2013-07-173723723723722,0001,860
2013-07-163763763763761,0001,880
2013-07-123713753683687,0001,840
2013-07-113713713693693,0001,845
2013-07-103673703673704,0001,850
2013-07-093633713603718,0001,855
2013-07-083683683643645,0001,820
2013-07-053683693683693,0001,845
2013-07-043693693673674,0001,835
2013-07-033653663653655,0001,825
2013-07-023683693643667,0001,830
2013-06-283603613603613,0001,805
2013-06-273613613603608,0001,800
2013-06-2636536536036018,0001,800
2013-06-253633633633633,0001,815
2013-06-213643643633633,0001,815
2013-06-203703703653653,0001,825
2013-06-193653733653732,0001,865
2013-06-183703703703703,0001,850
2013-06-173583693583694,0001,845
2013-06-133553593523594,0001,795
2013-06-123623623553574,0001,785
2013-06-103573603573602,0001,800
2013-06-073603663533539,0001,765
2013-06-063623623613612,0001,805
2013-06-053643643643641,0001,820
2013-06-043573673573676,0001,835
2013-06-033633633633631,0001,815
2013-05-303703703683684,0001,840
2013-05-293703763703765,0001,880
2013-05-283703733693737,0001,865
2013-05-273773773683755,0001,875
2013-05-2437838336537714,0001,885
2013-05-2338738737037019,0001,850
2013-05-2238538738238415,0001,920
2013-05-213793833773839,0001,915
2013-05-2038138137737911,0001,895
2013-05-173823823783784,0001,890
2013-05-1637737937137922,0001,895
2013-05-153853853773794,0001,895
2013-05-143773863773787,0001,890
2013-05-133763773733774,0001,885
2013-05-1038838837337620,0001,880
2013-05-093793833753839,0001,915
2013-05-083883883813818,0001,905
2013-05-073893893893893,0001,945
2013-05-023963963833915,0001,955
2013-05-0139239538038018,0001,900
2013-04-3039039538939021,0001,950
2013-04-2637138237138235,0001,910
2013-04-253653693643699,0001,845
2013-04-2435936935936510,0001,825
2013-04-2335936335935911,0001,795
2013-04-223593593593593,0001,795
2013-04-193583583583583,0001,790
2013-04-183533613533605,0001,800
2013-04-173643643533535,0001,765
2013-04-153713713663664,0001,830
2013-04-123653693643644,0001,820
2013-04-113673673663664,0001,830
2013-04-103693693663666,0001,830
2013-04-0937537536937524,0001,875
2013-04-083713763713762,0001,880
2013-04-0535937135937110,0001,855
2013-04-043593593533594,0001,795
2013-04-033673673593649,0001,820
2013-04-023703743583737,0001,865
2013-04-013753793753792,0001,895
2013-03-293753833753834,0001,915
2013-03-283853853803805,0001,900
2013-03-273753883753849,0001,920
2013-03-263883953883952,0001,975
2013-03-253913913863904,0001,950
2013-03-223964003953955,0001,975
2013-03-213753883753886,0001,940
2013-03-193773793743795,0001,895
2013-03-183843853773779,0001,885
2013-03-154014013913917,0001,955
2013-03-143923953873954,0001,975
2013-03-133993993983993,0001,995
2013-03-123994003994003,0002,000
2013-03-113983983933937,0001,965
2013-03-084004004004002,0002,000
2013-03-073944003904009,0002,000
2013-03-063913943893908,0001,950
2013-03-053893973893977,0001,985
2013-03-043853873853872,0001,935
2013-03-013883883853852,0001,925
2013-02-283883893883885,0001,940
2013-02-273853873813876,0001,935
2013-02-263783823783808,0001,900
2013-02-253723803723765,0001,880
2013-02-223703753703755,0001,875
2013-02-2137037536537510,0001,875
2013-02-203683733633737,0001,865
2013-02-193683683683683,0001,840
2013-02-183633653633634,0001,815
2013-02-1537637635536310,0001,815
2013-02-1438038437738412,0001,920
2013-02-133853853803802,0001,900
2013-02-1238038538038511,0001,925
2013-02-083753783753786,0001,890
2013-02-073783783653716,0001,855
2013-02-063773783723788,0001,890
2013-02-043743803743808,0001,900
2013-02-0136437536437427,0001,870
2013-01-313503613503539,0001,765
2013-01-303483533483513,0001,755
2013-01-283543543533532,0001,765
2013-01-253543543543541,0001,770
2013-01-243553553553553,0001,775
2013-01-223553553503555,0001,775
2013-01-2134234834234812,0001,740
2013-01-183403403403406,0001,700
2013-01-173363363343342,0001,670
2013-01-163363403363407,0001,700
2013-01-1533033332933317,0001,665
2013-01-113313313303304,0001,650
2013-01-103313313313312,0001,655
2013-01-083353393313319,0001,655
2013-01-073293303293298,0001,645
2013-01-0432432532232415,0001,620

分割・併合履歴 ： [2017-09-27]1株→0.2株