1. HOME >
  2. 株価時系列 >
  3. 2813 >
  4. 1993年

2813 和弘食品(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-303203203203201,0001,066.67
1993-12-2830230230030011,0001,000
1993-12-273013013013011,0001,003.33
1993-12-2430330330330310,0001,010
1993-12-223503503503506,0001,166.67
1993-12-173503503503503,0001,166.67
1993-12-163403503403505,0001,166.67
1993-12-153353353353351,0001,116.67
1993-12-093213213213212,0001,070
1993-12-073303303303305,0001,100
1993-12-063553553493492,0001,163.33
1993-12-023213533213536,0001,176.67
1993-11-303103203103202,0001,066.67
1993-11-293203203203201,0001,066.67
1993-11-263363363363361,0001,120
1993-11-253353353353352,0001,116.67
1993-11-243503503483484,0001,160
1993-11-223503503503502,0001,166.67
1993-11-193523523523521,0001,173.33
1993-11-173573573573571,0001,190
1993-11-113503603503606,0001,200
1993-11-103603603603603,0001,200
1993-11-093703703603608,0001,200
1993-11-0537537537037011,0001,233.33
1993-11-043803803803801,0001,266.67
1993-11-023803803803801,0001,266.67
1993-11-013803803803801,0001,266.67
1993-10-293803803803804,0001,266.67
1993-10-283803803803801,0001,266.67
1993-10-263803803803808,0001,266.67
1993-10-253913913853854,0001,283.33
1993-10-213953953953952,0001,316.67
1993-10-203953953953955,0001,316.67
1993-10-144104104104101,0001,366.67
1993-10-124194204194202,0001,400
1993-10-084194204194203,0001,400
1993-10-064154154154151,0001,383.33
1993-10-054154204154202,0001,400
1993-10-044154154154151,0001,383.33
1993-10-014214214204204,0001,400
1993-09-284054054004007,0001,333.33
1993-09-274204204104102,0001,366.67
1993-09-244114204114205,0001,400
1993-09-204104104104106,0001,366.67
1993-09-174104104064062,0001,353.33
1993-09-164104104104101,0001,366.67
1993-09-144204254204206,0001,400
1993-09-134204204204202,0001,400
1993-09-104104204104205,0001,400
1993-09-094074074054055,0001,350
1993-09-084104104024028,0001,340
1993-09-074114114104103,0001,366.67
1993-09-064114114114114,0001,370
1993-09-034104104104104,0001,366.67
1993-09-0240641540541515,0001,383.33
1993-09-0141541540540512,0001,350
1993-08-314114204114204,0001,400
1993-08-304154154114117,0001,370
1993-08-274114204114205,0001,400
1993-08-264344344204207,0001,400
1993-08-244404404404401,0001,466.67
1993-08-204504504484485,0001,493.33
1993-08-1945145145045011,0001,500
1993-08-174494504494503,0001,500
1993-08-164504504504501,0001,500
1993-08-094854854854852,0001,616.67
1993-08-054904904904908,0001,633.33
1993-08-044604604604601,0001,533.33
1993-07-304804804804801,0001,600
1993-07-294404404404401,0001,466.67
1993-07-284704804404403,0001,466.67
1993-07-154904914904905,0001,633.33
1993-07-134794804704806,0001,600
1993-07-124794794794791,0001,596.67
1993-07-074794804794806,0001,600
1993-07-064814814804803,0001,600
1993-07-054914914904908,0001,633.33
1993-07-025005004904915,0001,636.67
1993-07-015015015015012,0001,670
1993-06-295135135135131,0001,710
1993-06-254905004905002,0001,666.67
1993-06-185105105105102,0001,700
1993-06-165315315305302,0001,766.67
1993-06-155315315315312,0001,770
1993-06-145325325315312,0001,770
1993-06-115405405315317,0001,770
1993-06-105495495405402,0001,800
1993-06-085795795305306,0001,766.67
1993-06-075805805805802,0001,933.33
1993-06-045555605555608,0001,866.67
1993-06-035715715535536,0001,843.33
1993-06-025885885805808,0001,933.33
1993-05-286006006006001,0002,000
1993-05-276006006006005,0002,000
1993-05-266006005805807,0001,933.33
1993-05-256056055805804,0001,933.33
1993-05-246016206016058,0002,016.67
1993-05-206106206006009,0002,000
1993-05-196306306006006,0002,000
1993-05-1865667964064020,0002,133.33
1993-05-1761668061565533,0002,183.33
1993-05-1456561556560024,0002,000
1993-05-1355056255056215,0001,873.33
1993-05-125335365325365,0001,786.67
1993-05-115215305215304,0001,766.67
1993-05-105115165115153,0001,716.67
1993-05-075015105015106,0001,700
1993-05-064805034805005,0001,666.67
1993-04-3046047546046512,0001,550
1993-04-284604604604602,0001,533.33
1993-04-274554604504607,0001,533.33
1993-04-264594594594592,0001,530
1993-04-224604604604601,0001,533.33
1993-04-164804804804802,0001,600
1993-04-145155185155182,0001,726.67
1993-04-1352053051552553,0001,750
1993-04-1250653250051555,0001,716.67
1993-04-0944049543949526,0001,650
1993-04-084124404124406,0001,466.67
1993-04-064104104104105,0001,366.67
1993-04-0540640640040110,0001,336.67
1993-04-0140640640540510,0001,350
1993-03-3140040040040017,0001,333.33
1993-03-304504504504501,0001,500
1993-03-2941343041343012,0001,433.33
1993-03-264194194114153,0001,383.33
1993-03-254194194194191,0001,396.67
1993-03-234204204204205,0001,400
1993-03-224204204204205,0001,400
1993-03-193974203974203,0001,400
1993-03-173954003954002,0001,333.33
1993-03-163953953953951,0001,316.67
1993-03-153914003904006,0001,333.33
1993-03-114194194194194,0001,396.67
1993-03-103994203864209,0001,400
1993-03-094004104004004,0001,333.33
1993-03-044304304304301,0001,433.33
1993-03-024304304304309,0001,433.33
1993-02-254304504304506,0001,500
1993-02-244304304304301,0001,433.33
1993-02-2244044044044011,0001,466.67
1993-02-194504504404406,0001,466.67
1993-02-174354354304303,0001,433.33
1993-02-164314314304302,0001,433.33
1993-02-154304304304302,0001,433.33
1993-02-084504504504501,0001,500
1993-02-054504504504503,0001,500
1993-02-044604604504502,0001,500
1993-02-034794794604603,0001,533.33
1993-02-0250050049950013,0001,666.67
1993-02-0143649143649115,0001,636.67
1993-01-294214214214211,0001,403.33
1993-01-284304304004003,0001,333.33
1993-01-2643543543043011,0001,433.33
1993-01-2243543543543530,0001,450
1993-01-2143543543043031,0001,433.33
1993-01-204454454454451,0001,483.33
1993-01-194504504504503,0001,500
1993-01-184604604594595,0001,530
1993-01-144504504504501,0001,500
1993-01-134404504304509,0001,500
1993-01-124484494304305,0001,433.33
1993-01-114654654504503,0001,500
1993-01-0839246039046018,0001,533.33
1993-01-073903903903903,0001,300
1993-01-063913913913911,0001,303.33

分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.1株