1. HOME >
  2. 株価時系列 >
  3. 2813 >
  4. 2012年

2813 和弘食品(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281911911911911,000636.67
2012-12-271901901901901,000633.33
2012-12-261901901901901,000633.33
2012-12-211881891881892,000630
2012-12-1919219518819510,000650
2012-12-181921921901903,000633.33
2012-12-171971971971973,000656.67
2012-12-141921931921933,000643.33
2012-12-131911911881885,000626.67
2012-12-121881901881903,000633.33
2012-12-111861861861864,000620
2012-12-101861861861861,000620
2012-12-061851851851851,000616.67
2012-12-051871871871871,000623.33
2012-12-041831871831873,000623.33
2012-12-031821821821821,000606.67
2012-11-281821821821822,000606.67
2012-11-271821821821821,000606.67
2012-11-261821831821834,000610
2012-11-221821821821821,000606.67
2012-11-211821821821821,000606.67
2012-11-201821821821821,000606.67
2012-11-161851851851853,000616.67
2012-11-151801841801844,000613.33
2012-11-141821821811813,000603.33
2012-11-121841841841841,000613.33
2012-11-081831831831831,000610
2012-11-051831841831842,000613.33
2012-11-021831831831832,000610
2012-10-311821831821832,000610
2012-10-301821821821823,000606.67
2012-10-291831831831831,000610
2012-10-241841841841842,000613.33
2012-10-231881881881881,000626.67
2012-10-221881881861862,000620
2012-10-191881881861863,000620
2012-10-181871871871871,000623.33
2012-10-171871871871871,000623.33
2012-10-161871871871872,000623.33
2012-10-151821871821875,000623.33
2012-10-121871871871871,000623.33
2012-10-111831831831832,000610
2012-10-091861861861861,000620
2012-10-051831831831831,000610
2012-10-041821821821821,000606.67
2012-10-031821821821821,000606.67
2012-10-021851851851851,000616.67
2012-09-271811811811811,000603.33
2012-09-261811811811811,000603.33
2012-09-251811811811811,000603.33
2012-09-241821821821821,000606.67
2012-09-191831831831831,000610
2012-09-181831831831832,000610
2012-09-141841871841873,000623.33
2012-09-121811811811811,000603.33
2012-09-061811811811811,000603.33
2012-09-051851891851892,000630
2012-09-041801801801803,000600
2012-08-271811811811812,000603.33
2012-08-231851851851851,000616.67
2012-08-201841841841841,000613.33
2012-08-171921921861863,000620
2012-08-161851901821825,000606.67
2012-08-151791841791844,000613.33
2012-08-141811811811811,000603.33
2012-08-131801801791792,000596.67
2012-08-101791831791832,000610
2012-08-091791791791792,000596.67
2012-08-031811811811814,000603.33
2012-08-011831831831831,000610
2012-07-311931931931933,000643.33
2012-07-251881881881881,000626.67
2012-07-231831831831831,000610
2012-07-1818918917917911,000596.67
2012-07-172032031901907,000633.33
2012-07-131891921891929,000640
2012-07-111841841841841,000613.33
2012-07-061851861851862,000620
2012-07-031861861831835,000610
2012-07-021851851851851,000616.67
2012-06-291821831821832,000610
2012-06-261841841791792,000596.67
2012-06-251851851851851,000616.67
2012-06-201801801781782,000593.33
2012-06-191821821821821,000606.67
2012-06-1818818818118214,000606.67
2012-06-151811841811845,000613.33
2012-06-131841841841841,000613.33
2012-06-121881881881882,000626.67
2012-06-081771781761764,000586.67
2012-06-061801801781782,000593.33
2012-06-051761761761761,000586.67
2012-06-041781801781803,000600
2012-06-011881881881883,000626.67
2012-05-311801801791805,000600
2012-05-301831831831831,000610
2012-05-281871871871872,000623.33
2012-05-251851851851851,000616.67
2012-05-221821821811812,000603.33
2012-05-181861871861872,000623.33
2012-05-171861861861861,000620
2012-05-161891891891892,000630
2012-05-151841841831832,000610
2012-05-141831891831892,000630
2012-05-111861861861861,000620
2012-05-101831831831832,000610
2012-05-091841841831832,000610
2012-05-081851871851872,000623.33
2012-05-071851911831918,000636.67
2012-05-011911911861866,000620
2012-04-261881881851852,000616.67
2012-04-241851851851851,000616.67
2012-04-181861891861893,000630
2012-04-171851851851851,000616.67
2012-04-161901901851853,000616.67
2012-04-131871911871913,000636.67
2012-04-111861861861861,000620
2012-04-101891891881885,000626.67
2012-04-091861961861969,000653.33
2012-04-061831861831862,000620
2012-04-051871871821858,000616.67
2012-04-041881881851887,000626.67
2012-04-031901901901903,000633.33
2012-04-021901971901918,000636.67
2012-03-301891891891891,000630
2012-03-281861941861946,000646.67
2012-03-2720520720520511,000683.33
2012-03-262012052012056,000683.33
2012-03-232002011991998,000663.33
2012-03-221992011992013,000670
2012-03-191992001992003,000666.67
2012-03-161981991961997,000663.33
2012-03-151971981971984,000660
2012-03-131981981971983,000660
2012-03-1219819819519511,000650
2012-03-091981981981986,000660
2012-03-081971971951952,000650
2012-03-071971971971973,000656.67
2012-03-061981981971972,000656.67
2012-03-051991991951983,000660
2012-03-011951951951951,000650
2012-02-291951951951952,000650
2012-02-271981981931987,000660
2012-02-241951981951989,000660
2012-02-231951951951951,000650
2012-02-221951971951956,000650
2012-02-211951951951953,000650
2012-02-201951951901953,000650
2012-02-161991991991992,000663.33
2012-02-151931931921922,000640
2012-02-141881971881979,000656.67
2012-02-081851851851851,000616.67
2012-02-071891891881883,000626.67
2012-02-061901901901901,000633.33
2012-02-021841841811816,000603.33
2012-02-011831831831831,000610
2012-01-311851851841844,000613.33
2012-01-301861861861861,000620
2012-01-271831861831865,000620
2012-01-261831831831831,000610
2012-01-251831831831831,000610
2012-01-241831841831835,000610
2012-01-231821821821821,000606.67
2012-01-201821831821832,000610
2012-01-181801801801801,000600
2012-01-171831831801802,000600
2012-01-161821821821823,000606.67
2012-01-131821821821821,000606.67
2012-01-111771811771817,000603.33
2012-01-061841841771775,000590
2012-01-051771771771771,000590
2012-01-041801801771772,000590

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