1. HOME >
  2. 株価時系列 >
  3. 2813 >
  4. 2010年

2813 和弘食品(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302062072062077,000690
2010-12-292052072052068,000686.67
2010-12-2820421220220428,000680
2010-12-2722823322823318,000776.67
2010-12-2422822822722810,000760
2010-12-222262272262277,000756.67
2010-12-2122622622022610,000753.33
2010-12-202242262242269,000753.33
2010-12-172232242212245,000746.67
2010-12-162222232212239,000743.33
2010-12-152212222202209,000733.33
2010-12-142202202192194,000730
2010-12-132202202172177,000723.33
2010-12-102192212182218,000736.67
2010-12-092182182172174,000723.33
2010-12-082182202182209,000733.33
2010-12-072202202192192,000730
2010-12-062172202172204,000733.33
2010-12-032182182172173,000723.33
2010-12-022182182172173,000723.33
2010-12-012162162162162,000720
2010-11-302202202172173,000723.33
2010-11-292192202192203,000733.33
2010-11-262182192182192,000730
2010-11-252162182162182,000726.67
2010-11-242152172132174,000723.33
2010-11-222162162162162,000720
2010-11-192152152152151,000716.67
2010-11-182152152152151,000716.67
2010-11-172082082082081,000693.33
2010-11-162162162082085,000693.33
2010-11-152112152112154,000716.67
2010-11-122102102102102,000700
2010-11-102092092052065,000686.67
2010-11-092092092092092,000696.67
2010-11-082092102092093,000696.67
2010-11-052052072052073,000690
2010-11-042062062052055,000683.33
2010-11-022052052052052,000683.33
2010-11-012052052052052,000683.33
2010-10-292072072072071,000690
2010-10-282022022022022,000673.33
2010-10-262052052022023,000673.33
2010-10-252022032022034,000676.67
2010-10-222032042032043,000680
2010-10-212082082082082,000693.33
2010-10-182042042042043,000680
2010-10-152042042042041,000680
2010-10-142062062052052,000683.33
2010-10-132062062062062,000686.67
2010-10-122032032032032,000676.67
2010-10-082042042032034,000676.67
2010-10-072022032022033,000676.67
2010-10-062032032032031,000676.67
2010-10-052042042042041,000680
2010-10-042022022022024,000673.33
2010-10-012062062032037,000676.67
2010-09-292092092092091,000696.67
2010-09-282072092072093,000696.67
2010-09-242032042032042,000680
2010-09-222012042012043,000680
2010-09-212002002002006,000666.67
2010-09-162072072012013,000670
2010-09-1520120120120114,000670
2010-09-142012012002002,000666.67
2010-09-132002002002001,000666.67
2010-09-102012012002014,000670
2010-09-092012012002016,000670
2010-09-082002012002012,000670
2010-09-072012012012011,000670
2010-09-032072072072071,000690
2010-09-022062062062061,000686.67
2010-09-012002002002001,000666.67
2010-08-312032032032031,000676.67
2010-08-272102102102101,000700
2010-08-262182182102102,000700
2010-08-232052052022022,000673.33
2010-08-202002002002001,000666.67
2010-08-192002002002001,000666.67
2010-08-182062062062061,000686.67
2010-08-162042042042041,000680
2010-08-132052052012012,000670
2010-08-122012042002043,000680
2010-08-102022022022021,000673.33
2010-08-092032032032031,000676.67
2010-08-062022042022042,000680
2010-08-052032032022027,000673.33
2010-08-042072092072092,000696.67
2010-08-032022022022023,000673.33
2010-08-022112112042042,000680
2010-07-302042042042041,000680
2010-07-292042042042042,000680
2010-07-272052052052051,000683.33
2010-07-262042042042043,000680
2010-07-232062112062116,000703.33
2010-07-222042042042041,000680
2010-07-162122122042044,000680
2010-07-152112112112111,000703.33
2010-07-142122122042043,000680
2010-07-132112112112111,000703.33
2010-07-092112112032035,000676.67
2010-07-052102102102101,000700
2010-06-302002002002001,000666.67
2010-06-292012012002002,000666.67
2010-06-282052052052052,000683.33
2010-06-252052052052051,000683.33
2010-06-232012092012093,000696.67
2010-06-182022022022021,000673.33
2010-06-162092092082084,000693.33
2010-06-152032031981982,000660
2010-06-142122121981982,000660
2010-06-111951991951993,000663.33
2010-06-041901901901901,000633.33
2010-05-281921981921983,000660
2010-05-2718819017117111,000570
2010-05-2620220218819313,000643.33
2010-05-242052052052052,000683.33
2010-05-202082082082081,000693.33
2010-05-192092092082083,000693.33
2010-05-172122122102103,000700
2010-05-142122122122121,000706.67
2010-05-122132132122123,000706.67
2010-05-112102112102103,000700
2010-05-102102122052116,000703.33
2010-05-072102102032057,000683.33
2010-05-062112112112111,000703.33
2010-04-302112112112111,000703.33
2010-04-272112112112111,000703.33
2010-04-262102112102112,000703.33
2010-04-232112112112111,000703.33
2010-04-222102102102101,000700
2010-04-212092122092123,000706.67
2010-04-202122132122132,000710
2010-04-192112112072103,000700
2010-04-162112112112113,000703.33
2010-04-152082082072073,000690
2010-04-142062072062072,000690
2010-04-132072072072071,000690
2010-04-122062062062062,000686.67
2010-04-092062062052052,000683.33
2010-04-082072102072104,000700
2010-04-072102102082093,000696.67
2010-04-022092122092122,000706.67
2010-04-012082082082081,000693.33
2010-03-312082082082085,000693.33
2010-03-302052062052062,000686.67
2010-03-292042052042052,000683.33
2010-03-262022022012013,000670
2010-03-252022022022024,000673.33
2010-03-242042042022025,000673.33
2010-03-232052052022035,000676.67
2010-03-192052072052072,000690
2010-03-182092092052052,000683.33
2010-03-172052052032032,000676.67
2010-03-112042042032034,000676.67
2010-03-102102102042042,000680
2010-03-092012032012032,000676.67
2010-03-082012022012022,000673.33
2010-03-052022022022021,000673.33
2010-03-032022022022021,000673.33
2010-02-252082082082081,000693.33
2010-02-242042042042041,000680
2010-02-232032032032033,000676.67
2010-02-182032032032031,000676.67
2010-02-172042042032032,000676.67
2010-02-162142142062064,000686.67
2010-02-152152152152151,000716.67
2010-02-102102102022026,000673.33
2010-02-092102102102101,000700
2010-02-082002052002004,000666.67
2010-02-052052052052051,000683.33
2010-02-042002001991992,000663.33
2010-02-032002002002001,000666.67
2010-02-012012012002003,000666.67
2010-01-292012012012012,000670
2010-01-282022022022021,000673.33
2010-01-272042042042041,000680
2010-01-262022042022043,000680
2010-01-222032032012017,000670
2010-01-212052052032037,000676.67
2010-01-202052052032055,000683.33
2010-01-182032042032043,000680
2010-01-152052052032037,000676.67
2010-01-132062062062061,000686.67
2010-01-122132132102108,000700
2010-01-082102102102101,000700
2010-01-072052052042056,000683.33
2010-01-062092092052054,000683.33
2010-01-052032052032052,000683.33
2010-01-042152152102103,000700

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