1. HOME >
  2. 株価時系列 >
  3. 2892 >
  4. 2016年

2892 日本食品化工(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
2016-12-304264414264415,0002,205
2016-12-294424424284369,0002,180
2016-12-2841844241844223,0002,210
2016-12-274154234154237,0002,115
2016-12-2641241841241710,0002,085
2016-12-2242042041241212,0002,060
2016-12-2141641640640615,0002,030
2016-12-2042642641741718,0002,085
2016-12-1940542640542630,0002,130
2016-12-1639440039340026,0002,000
2016-12-153853863853865,0001,930
2016-12-1438738938638611,0001,930
2016-12-133933933933931,0001,965
2016-12-124024023993996,0001,995
2016-12-084004004004004,0002,000
2016-12-074004004004002,0002,000
2016-12-064004004004001,0002,000
2016-12-0539540239540214,0002,010
2016-12-023973973973971,0001,985
2016-11-293993993993994,0001,995
2016-11-283973973913913,0001,955
2016-11-243983983973975,0001,985
2016-11-224004003953966,0001,980
2016-11-2139340039040011,0002,000
2016-11-183893893893891,0001,945
2016-11-173863863863861,0001,930
2016-11-163903913853854,0001,925
2016-11-153913913913911,0001,955
2016-11-1438139138139012,0001,950
2016-11-113863863863864,0001,930
2016-11-103853863853865,0001,930
2016-11-0940040037137920,0001,895
2016-11-083953963953968,0001,980
2016-11-043943943873874,0001,935
2016-11-023923963913919,0001,955
2016-11-0139839839139153,0001,955
2016-10-313883903883888,0001,940
2016-10-2839039038938910,0001,945
2016-10-273873873873872,0001,935
2016-10-263903903903902,0001,950
2016-10-253903903903905,0001,950
2016-10-243903903903904,0001,950
2016-10-2038739038539022,0001,950
2016-10-1938038838038817,0001,940
2016-10-183793793793798,0001,895
2016-10-173813813813816,0001,905
2016-10-133783783783781,0001,890
2016-10-123753753753751,0001,875
2016-10-113773773773771,0001,885
2016-10-063753773753774,0001,885
2016-10-033803803753752,0001,875
2016-09-283813813753753,0001,875
2016-09-273773773733732,0001,865
2016-09-263763763763763,0001,880
2016-09-233763763753752,0001,875
2016-09-213713713713711,0001,855
2016-09-203773773713712,0001,855
2016-09-163733773683777,0001,885
2016-09-153733733733731,0001,865
2016-09-123783783733732,0001,865
2016-09-083733733733731,0001,865
2016-09-063713733713735,0001,865
2016-09-053753753753751,0001,875
2016-09-023753753753751,0001,875
2016-09-013753753753751,0001,875
2016-08-313753753753752,0001,875
2016-08-303753753753751,0001,875
2016-08-293773793723794,0001,895
2016-08-263753753693754,0001,875
2016-08-253753753753752,0001,875
2016-08-243753753753752,0001,875
2016-08-233783783783781,0001,890
2016-08-193703703703701,0001,850
2016-08-163743743703702,0001,850
2016-08-153743743743741,0001,870
2016-08-123783783743742,0001,870
2016-08-103703703703701,0001,850
2016-08-083703703703701,0001,850
2016-08-053723723703709,0001,850
2016-08-043803803753787,0001,890
2016-08-033803803803802,0001,900
2016-08-023803803803801,0001,900
2016-08-013823823803803,0001,900
2016-07-283703703703701,0001,850
2016-07-273703703703701,0001,850
2016-07-263703703703702,0001,850
2016-07-253743743743743,0001,870
2016-07-223703743703743,0001,870
2016-07-213703703703701,0001,850
2016-07-203703703703701,0001,850
2016-07-193703703703701,0001,850
2016-07-153703703703701,0001,850
2016-07-143703703703703,0001,850
2016-07-1336537636537015,0001,850
2016-07-123653653633632,0001,815
2016-07-113653653653651,0001,825
2016-07-083653653653653,0001,825
2016-07-073663663663661,0001,830
2016-07-063653663653662,0001,830
2016-07-053643653643654,0001,825
2016-07-043643643643641,0001,820
2016-07-013633633633632,0001,815
2016-06-303623623623622,0001,810
2016-06-283623623623621,0001,810
2016-06-273623623623622,0001,810
2016-06-243613613613612,0001,805
2016-06-233613613613611,0001,805
2016-06-223653653653651,0001,825
2016-06-173613613613611,0001,805
2016-06-153653653653651,0001,825
2016-06-143613613613616,0001,805
2016-06-133603603583583,0001,790
2016-06-093573583573582,0001,790
2016-06-083573573573571,0001,785
2016-06-063573573573572,0001,785
2016-06-033553573553573,0001,785
2016-06-013533533533531,0001,765
2016-05-3135335435035319,0001,765
2016-05-303663663613613,0001,805
2016-05-273653653653651,0001,825
2016-05-263633633633631,0001,815
2016-05-253613613613612,0001,805
2016-05-243623623623621,0001,810
2016-05-233613613613611,0001,805
2016-05-173633633613619,0001,805
2016-04-283743743743741,0001,870
2016-04-263783783743742,0001,870
2016-04-253783783783783,0001,890
2016-04-223763763703703,0001,850
2016-04-213673673673673,0001,835
2016-04-2037937937137126,0001,855
2016-04-143653653653651,0001,825
2016-04-123653653653654,0001,825
2016-04-053703703653652,0001,825
2016-04-013743743703702,0001,850
2016-03-313743743743743,0001,870
2016-03-303743743743742,0001,870
2016-03-283803803763784,0001,890
2016-03-253863863733733,0001,865
2016-03-243723723703702,0001,850
2016-03-233803803803803,0001,900
2016-03-173633633633631,0001,815
2016-03-113633633633631,0001,815
2016-03-103613613613614,0001,805
2016-03-043623623623622,0001,810
2016-03-013623623623621,0001,810
2016-02-263623623623624,0001,810
2016-02-253623633623625,0001,810
2016-02-243613613613615,0001,805
2016-02-2337437436236211,0001,810
2016-02-173613613613612,0001,805
2016-02-163613613613611,0001,805
2016-02-153613613613612,0001,805
2016-02-1236136136036110,0001,805
2016-02-103613613613613,0001,805
2016-02-083633633633631,0001,815
2016-01-293633633633631,0001,815
2016-01-283773773633633,0001,815
2016-01-273613613613611,0001,805
2016-01-263613613613615,0001,805
2016-01-253613613613617,0001,805
2016-01-223613613613616,0001,805
2016-01-213613613613613,0001,805
2016-01-203613623613615,0001,805
2016-01-153623623623621,0001,810
2016-01-133693693693691,0001,845
2016-01-123663663663661,0001,830
2016-01-083623623623623,0001,810
2016-01-073623623623621,0001,810
2016-01-063623623623622,0001,810

分割・併合履歴 ： [2017-09-27]1株→0.2株