1. HOME >
  2. 株価時系列 >
  3. 2813 >
  4. 2013年

2813 和弘食品(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302382452382456,000816.67
2013-12-2722825922824111,000803.33
2013-12-262212312212319,000770
2013-12-2522122822122714,000756.67
2013-12-2422522522022512,000750
2013-12-202232232232232,000743.33
2013-12-192232232232231,000743.33
2013-12-182232232232233,000743.33
2013-12-172232232232232,000743.33
2013-12-162282282222225,000740
2013-12-132272272272272,000756.67
2013-12-112282282282281,000760
2013-12-102222252202256,000750
2013-12-092222222222221,000740
2013-12-062302302252256,000750
2013-12-052272282272284,000760
2013-12-042282282282281,000760
2013-12-032272272272271,000756.67
2013-12-022252252252252,000750
2013-11-292252252232232,000743.33
2013-11-2822122822122811,000760
2013-11-272202262202205,000733.33
2013-11-2522022021921912,000730
2013-11-2222522922522712,000756.67
2013-11-2122522722522712,000756.67
2013-11-202222222222222,000740
2013-11-192212222212214,000736.67
2013-11-1822223122122116,000736.67
2013-11-152202202192203,000733.33
2013-11-142162162162161,000720
2013-11-132172172162162,000720
2013-11-122142142142141,000713.33
2013-11-112162162162161,000720
2013-11-082152242132165,000720
2013-11-072142152142152,000716.67
2013-11-062122122122122,000706.67
2013-11-0521221621221220,000706.67
2013-11-0122222621321339,000710
2013-10-312232232232232,000743.33
2013-10-302162222162206,000733.33
2013-10-292212212212211,000736.67
2013-10-282212212212211,000736.67
2013-10-252202272202272,000756.67
2013-10-242262262262262,000753.33
2013-10-232262262262262,000753.33
2013-10-2222222722222617,000753.33
2013-10-182122122122122,000706.67
2013-10-172142142132135,000710
2013-10-162122122122121,000706.67
2013-10-152132132132131,000710
2013-10-112122132122132,000710
2013-10-092122122122121,000706.67
2013-10-072122132122133,000710
2013-10-042142142112145,000713.33
2013-10-022142142132133,000710
2013-10-012152152142142,000713.33
2013-09-272172182172182,000726.67
2013-09-252132132132131,000710
2013-09-242192192192191,000730
2013-09-192182182182181,000726.67
2013-09-182112112112111,000703.33
2013-09-172152182112115,000703.33
2013-09-132102152102104,000700
2013-09-122102152102155,000716.67
2013-09-112092092092091,000696.67
2013-09-092102102102101,000700
2013-09-062152152082083,000693.33
2013-09-052102102102101,000700
2013-09-042112112082084,000693.33
2013-09-032122122102104,000700
2013-09-022152152152152,000716.67
2013-08-292152152152151,000716.67
2013-08-282152152152151,000716.67
2013-08-212152152152151,000716.67
2013-08-202192192192191,000730
2013-08-162192192192192,000730
2013-08-152182182182181,000726.67
2013-08-142182182182181,000726.67
2013-08-132172172172171,000723.33
2013-08-082122122122121,000706.67
2013-08-072152152112127,000706.67
2013-08-062152152152151,000716.67
2013-08-022202202172172,000723.33
2013-07-312152152152151,000716.67
2013-07-302242242202207,000733.33
2013-07-262242242242241,000746.67
2013-07-252202222202227,000740
2013-07-2421322021322010,000733.33
2013-07-232202202202203,000733.33
2013-07-222252252252251,000750
2013-07-192172182132137,000710
2013-07-182262262202203,000733.33
2013-07-172132132132131,000710
2013-07-162272272132137,000710
2013-07-122162172152157,000716.67
2013-07-112102102102102,000700
2013-07-102102102102102,000700
2013-07-092102102102103,000700
2013-07-082072112072112,000703.33
2013-07-052072072072071,000690
2013-07-042072072072071,000690
2013-07-0320620720620711,000690
2013-06-272072072072072,000690
2013-06-252032032032031,000676.67
2013-06-212022022022021,000673.33
2013-06-182052052052051,000683.33
2013-06-172102102102101,000700
2013-06-142052132052136,000710
2013-06-122022042022042,000680
2013-06-112012022012023,000673.33
2013-06-072072072022022,000673.33
2013-06-052102182102105,000700
2013-06-032112112112111,000703.33
2013-05-312152152152152,000716.67
2013-05-272202202172172,000723.33
2013-05-242202202202203,000733.33
2013-05-232212212202203,000733.33
2013-05-222162202162206,000733.33
2013-05-202182182182181,000726.67
2013-05-172152152152151,000716.67
2013-05-162222222152153,000716.67
2013-05-152152162152167,000720
2013-05-142232232232231,000743.33
2013-05-1321122221122224,000740
2013-05-102252262252264,000753.33
2013-05-092262262252253,000750
2013-05-0822522621621722,000723.33
2013-05-0721622521322026,000733.33
2013-05-022152152152157,000716.67
2013-05-0121322020521023,000700
2013-04-302152152152153,000716.67
2013-04-2521421521421511,000716.67
2013-04-242132132122122,000706.67
2013-04-232122132122134,000710
2013-04-222112112112113,000703.33
2013-04-192082082082082,000693.33
2013-04-182092092092091,000696.67
2013-04-172092092092094,000696.67
2013-04-162172172102103,000700
2013-04-152152162152165,000720
2013-04-112152152102156,000716.67
2013-04-1020721520721010,000700
2013-04-092102102102108,000700
2013-04-0820521520521519,000716.67
2013-04-052112112112111,000703.33
2013-04-032052052012015,000670
2013-04-022052052022024,000673.33
2013-04-012122122022022,000673.33
2013-03-292102142052147,000713.33
2013-03-2820721020321015,000700
2013-03-2720920920220718,000690
2013-03-262222232212236,000743.33
2013-03-252202222202228,000740
2013-03-2222022021921910,000730
2013-03-212192192142187,000726.67
2013-03-192152172142145,000713.33
2013-03-182172172162166,000720
2013-03-152152182132167,000720
2013-03-142152152152151,000716.67
2013-03-132132132122125,000706.67
2013-03-122162182162186,000726.67
2013-03-112112152102135,000710
2013-03-082102102102101,000700
2013-03-072122122122122,000706.67
2013-03-062092102092105,000700
2013-03-052112122102125,000706.67
2013-03-042112112112111,000703.33
2013-03-012102102102101,000700
2013-02-262082082082082,000693.33
2013-02-252112112052083,000693.33
2013-02-222072072062065,000686.67
2013-02-212052052032054,000683.33
2013-02-202032032032031,000676.67
2013-02-192062062052052,000683.33
2013-02-182032032032033,000676.67
2013-02-152032042022044,000680
2013-02-142032032032031,000676.67
2013-02-122072082022037,000676.67
2013-02-082052072052073,000690
2013-02-072052052052051,000683.33
2013-02-062072072042042,000680
2013-02-052032052032052,000683.33
2013-02-042032042012044,000680
2013-02-012012032012033,000676.67
2013-01-312042042042042,000680
2013-01-302032042032043,000680
2013-01-281981981971984,000660
2013-01-251991991981983,000660
2013-01-231971971971973,000656.67
2013-01-221981981981983,000660
2013-01-211981981971972,000656.67
2013-01-181971971971973,000656.67
2013-01-171951951951951,000650
2013-01-161941941941944,000646.67
2013-01-151921941921943,000646.67
2013-01-111941951941954,000650
2013-01-101951951931932,000643.33
2013-01-081921921921922,000640
2013-01-071931931931932,000643.33
2013-01-041921921921922,000640

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