1. HOME >
  2. 株価時系列 >
  3. 2813 >
  4. 2011年

2813 和弘食品(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301801801771773,000590
2011-12-291801801801801,000600
2011-12-281771801771804,000600
2011-12-271791801791802,000600
2011-12-261801801801801,000600
2011-12-221791791791793,000596.67
2011-12-211801801781782,000593.33
2011-12-201781781781782,000593.33
2011-12-191781801741806,000600
2011-12-161811811811814,000603.33
2011-12-151781801781802,000600
2011-12-131771771771773,000590
2011-12-121841841801802,000600
2011-12-091811811811811,000603.33
2011-12-081811811811811,000603.33
2011-12-071771771771771,000590
2011-12-061801801801801,000600
2011-12-021771781771782,000593.33
2011-12-011771771771771,000590
2011-11-301781871781874,000623.33
2011-11-281731731731731,000576.67
2011-11-241741741741741,000580
2011-11-211781781781781,000593.33
2011-11-181731731731731,000576.67
2011-11-171741741731732,000576.67
2011-11-161781781781782,000593.33
2011-11-151771771741743,000580
2011-11-111771771771772,000590
2011-11-101761761761761,000586.67
2011-11-081811811771773,000590
2011-11-071751811751813,000603.33
2011-11-021761771751756,000583.33
2011-10-311781781781783,000593.33
2011-10-281781781781781,000593.33
2011-10-271751751751751,000583.33
2011-10-261751751751751,000583.33
2011-10-251751761751762,000586.67
2011-10-241761761751753,000583.33
2011-10-211731781731782,000593.33
2011-10-191751751741744,000580
2011-10-181751751741745,000580
2011-10-171741741741743,000580
2011-10-141731741731746,000580
2011-10-131721731721738,000576.67
2011-10-121721721711726,000573.33
2011-10-111721721721721,000573.33
2011-10-0717217217017122,000570
2011-10-061741751721728,000573.33
2011-10-051761761761762,000586.67
2011-10-041761761761761,000586.67
2011-09-301761761761763,000586.67
2011-09-291811811811811,000603.33
2011-09-281771771771771,000590
2011-09-261751801731734,000576.67
2011-09-161831831831831,000610
2011-09-151801801801801,000600
2011-09-141761761761761,000586.67
2011-09-131731761731762,000586.67
2011-09-121731731731731,000576.67
2011-09-091771771771771,000590
2011-09-081791791791792,000596.67
2011-09-051781781781781,000593.33
2011-09-011791791791791,000596.67
2011-08-301801801801802,000600
2011-08-291831831831831,000610
2011-08-241791791791791,000596.67
2011-08-231751761751764,000586.67
2011-08-191761761761762,000586.67
2011-08-181761761761761,000586.67
2011-08-161831831751768,000586.67
2011-08-151801801791792,000596.67
2011-08-111771781771783,000593.33
2011-08-091771771751752,000583.33
2011-08-081871871871872,000623.33
2011-08-021811811811811,000603.33
2011-07-291861861861862,000620
2011-07-281811811811811,000603.33
2011-07-261831831821823,000606.67
2011-07-251851851851851,000616.67
2011-07-211821821821822,000606.67
2011-07-201841871821824,000606.67
2011-07-191841841841841,000613.33
2011-07-151831831821823,000606.67
2011-07-141861861861862,000620
2011-07-1317918117918119,000603.33
2011-07-121851851821836,000610
2011-07-111861861861861,000620
2011-07-041831901831906,000633.33
2011-07-011841841831834,000610
2011-06-301871871871871,000623.33
2011-06-291861861861861,000620
2011-06-281841841841843,000613.33
2011-06-241851851851852,000616.67
2011-06-231871871851852,000616.67
2011-06-221841841841841,000613.33
2011-06-201881881841843,000613.33
2011-06-171851851851852,000616.67
2011-06-161951951951953,000650
2011-06-151901901901901,000633.33
2011-06-141851851851852,000616.67
2011-06-131851851851851,000616.67
2011-06-101891901891903,000633.33
2011-06-031861861861862,000620
2011-05-301861861861861,000620
2011-05-271861861861861,000620
2011-05-251851851851851,000616.67
2011-05-241881881881881,000626.67
2011-05-231881881881882,000626.67
2011-05-201961961961961,000653.33
2011-05-191861861861861,000620
2011-05-181861901861866,000620
2011-05-171881881881881,000626.67
2011-05-161881881881882,000626.67
2011-05-131881881881881,000626.67
2011-05-111881881871874,000623.33
2011-05-101901901901901,000633.33
2011-05-061881881881882,000626.67
2011-04-251871881871873,000623.33
2011-04-221901901901901,000633.33
2011-04-211901901831832,000610
2011-04-201901901901901,000633.33
2011-04-191951951951951,000650
2011-04-182012011851854,000616.67
2011-04-151851851851851,000616.67
2011-04-131881881881881,000626.67
2011-04-121831831831831,000610
2011-04-111881881881881,000626.67
2011-04-081851851851851,000616.67
2011-04-071901901901903,000633.33
2011-04-061821821821821,000606.67
2011-04-051901901901903,000633.33
2011-04-041891901851904,000633.33
2011-04-011931931831904,000633.33
2011-03-282012012012011,000670
2011-03-251901921901924,000640
2011-03-241911911911912,000636.67
2011-03-181991991901902,000633.33
2011-03-171731831731743,000580
2011-03-161691791691716,000570
2011-03-151841841801848,000613.33
2011-03-141831931831846,000613.33
2011-03-112002002002001,000666.67
2011-03-102002002002002,000666.67
2011-03-092022022012013,000670
2011-03-082032032032031,000676.67
2011-03-072032032032031,000676.67
2011-03-042022032022033,000676.67
2011-03-022022052022052,000683.33
2011-02-252042042022023,000673.33
2011-02-242012012012011,000670
2011-02-232022022012012,000670
2011-02-212092092062062,000686.67
2011-02-182062062062064,000686.67
2011-02-172092092072072,000690
2011-02-162092092092091,000696.67
2011-02-152092102082104,000700
2011-02-142092092092091,000696.67
2011-02-1020820820820811,000693.33
2011-02-092122122092092,000696.67
2011-02-072072112072083,000693.33
2011-02-042082082072073,000690
2011-02-022062062062062,000686.67
2011-02-012052072052053,000683.33
2011-01-312012052012057,000683.33
2011-01-282092092092091,000696.67
2011-01-272102102102101,000700
2011-01-262062062062061,000686.67
2011-01-252062062062061,000686.67
2011-01-242062062062061,000686.67
2011-01-212062072062075,000690
2011-01-202082082082082,000693.33
2011-01-192082082082081,000693.33
2011-01-182072072072073,000690
2011-01-172162162092095,000696.67
2011-01-142082102072096,000696.67
2011-01-132082082082081,000693.33
2011-01-112092092072077,000690
2011-01-072072082062066,000686.67
2011-01-062082082072073,000690
2011-01-052092092092092,000696.67
2011-01-0420721020621010,000700

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