1. HOME >
  2. 株価時系列 >
  3. 2813 >
  4. 2016年

2813 和弘食品(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302722722722721,000906.67
2016-12-282632662632662,000886.67
2016-12-272652652622626,000873.33
2016-12-262652652652652,000883.33
2016-12-222692702692696,000896.67
2016-12-212772772692694,000896.67
2016-12-202772772772772,000923.33
2016-12-192662692662697,000896.67
2016-12-162732732662665,000886.67
2016-12-152652652652651,000883.33
2016-12-132612692612692,000896.67
2016-12-122662672662675,000890
2016-12-092652662652663,000886.67
2016-12-082522602522602,000866.67
2016-12-052602602602602,000866.67
2016-12-012602602602601,000866.67
2016-11-302602602602601,000866.67
2016-11-292582582582581,000860
2016-11-282512562512563,000853.33
2016-11-242522572522572,000856.67
2016-11-222552552532535,000843.33
2016-11-212532532532532,000843.33
2016-11-182522532512534,000843.33
2016-11-172532532532531,000843.33
2016-11-162552552532532,000843.33
2016-11-152562562532554,000850
2016-11-142412572412572,000856.67
2016-11-112412412412412,000803.33
2016-11-102452452452452,000816.67
2016-11-0925025022922914,000763.33
2016-11-042502502502501,000833.33
2016-11-012412502412415,000803.33
2016-10-312372392372384,000793.33
2016-10-212462522452458,000816.67
2016-10-202422422422422,000806.67
2016-10-172512512502503,000833.33
2016-10-142492502492509,000833.33
2016-10-132512512512511,000836.67
2016-10-122512512392395,000796.67
2016-10-112282392282354,000783.33
2016-10-072282302272277,000756.67
2016-10-062242382242319,000770
2016-10-052202222182183,000726.67
2016-10-042222222182186,000726.67
2016-10-032192192192193,000730
2016-09-302212212212211,000736.67
2016-09-292252252202202,000733.33
2016-09-282172212162176,000723.33
2016-09-272212232182236,000743.33
2016-09-262212212212213,000736.67
2016-09-232202242182184,000726.67
2016-09-212202202202201,000733.33
2016-09-202172192152156,000716.67
2016-09-162152152152152,000716.67
2016-09-152152152152154,000716.67
2016-09-142162182152154,000716.67
2016-09-132162172162163,000720
2016-09-1221721721621611,000720
2016-09-092172182172175,000723.33
2016-09-082172182172173,000723.33
2016-09-072172172172171,000723.33
2016-09-062172172172172,000723.33
2016-09-052152172152173,000723.33
2016-09-022162172162172,000723.33
2016-08-312172172162164,000720
2016-08-302192192172174,000723.33
2016-08-292182192182192,000730
2016-08-262192192192191,000730
2016-08-252182192182192,000730
2016-08-242202222192193,000730
2016-08-232202202202201,000733.33
2016-08-192192222192223,000740
2016-08-182192192192192,000730
2016-08-172202232202232,000743.33
2016-08-162202202202203,000733.33
2016-08-152222222202204,000733.33
2016-08-122242242242242,000746.67
2016-08-102222222222221,000740
2016-08-092212222212224,000740
2016-08-052222232212227,000740
2016-08-042232232222225,000740
2016-08-032232232232231,000743.33
2016-08-022232232232231,000743.33
2016-08-012232232232231,000743.33
2016-07-292252262252263,000753.33
2016-07-282222292222295,000763.33
2016-07-272252252202228,000740
2016-07-262292292282283,000760
2016-07-252292292292291,000763.33
2016-07-222302332282284,000760
2016-07-212302302302301,000766.67
2016-07-202302302302301,000766.67
2016-07-192332332302305,000766.67
2016-07-152302332302332,000776.67
2016-07-142302302302301,000766.67
2016-07-132312332302304,000766.67
2016-07-122322332312313,000770
2016-07-072322322322321,000773.33
2016-07-062322322322324,000773.33
2016-07-052342342342341,000780
2016-07-042312342312342,000780
2016-07-012322322312314,000770
2016-06-302352352352351,000783.33
2016-06-292352352352352,000783.33
2016-06-282352352352352,000783.33
2016-06-272352352352351,000783.33
2016-06-242402432352359,000783.33
2016-06-232412412402404,000800
2016-06-222412442412444,000813.33
2016-06-212422422422424,000806.67
2016-06-202452452452452,000816.67
2016-06-172452452452452,000816.67
2016-06-162502502452454,000816.67
2016-06-142602602502509,000833.33
2016-06-132602602602602,000866.67
2016-06-102622622602619,000870
2016-06-092692692692692,000896.67
2016-06-062692692692691,000896.67
2016-06-032732732732731,000910
2016-06-012792792772773,000923.33
2016-05-302822882802803,000933.33
2016-05-2628529028529010,000966.67
2016-05-252852852852851,000950
2016-05-232782782782781,000926.67
2016-05-202852852852851,000950
2016-05-162832852832852,000950
2016-05-132752752752751,000916.67
2016-05-112742742742741,000913.33
2016-05-062742742742741,000913.33
2016-05-022742742742742,000913.33
2016-04-282822822822821,000940
2016-04-262842842772773,000923.33
2016-04-252842842842843,000946.67
2016-04-222802802802801,000933.33
2016-04-202782782752754,000916.67
2016-04-182782782782781,000926.67
2016-04-122782782782781,000926.67
2016-04-082782782782781,000926.67
2016-04-052792792792791,000930
2016-04-042792792792791,000930
2016-04-012792812792794,000930
2016-03-312822822822822,000940
2016-03-302832832822823,000940
2016-03-292832882822828,000940
2016-03-282932972932969,000986.67
2016-03-252912932912935,000976.67
2016-03-242922922912916,000970
2016-03-232922922922923,000973.33
2016-03-222932932922922,000973.33
2016-03-182922932902937,000976.67
2016-03-172902902902903,000966.67
2016-03-162922922922921,000973.33
2016-03-152922922912918,000970
2016-03-142922922922921,000973.33
2016-03-112912922912926,000973.33
2016-03-102912912902916,000970
2016-03-082892892882884,000960
2016-03-072882912882913,000970
2016-03-042932932882886,000960
2016-03-032892892892891,000963.33
2016-03-022892922892923,000973.33
2016-03-012962962962961,000986.67
2016-02-292922922902902,000966.67
2016-02-262942942882883,000960
2016-02-252862862862861,000953.33
2016-02-242832852832853,000950
2016-02-232882912882913,000970
2016-02-222862882852887,000960
2016-02-172953022953022,0001,006.67
2016-02-162972982972983,000993.33
2016-02-122762792712786,000926.67
2016-02-092943072913073,0001,023.33
2016-02-082972972972975,000990
2016-02-052952952952951,000983.33
2016-02-042952952952951,000983.33
2016-02-023073082992994,000996.67
2016-01-252932952932933,000976.67
2016-01-222953002952964,000986.67
2016-01-2130030027830020,0001,000
2016-01-193003083003084,0001,026.67
2016-01-183013013003005,0001,000
2016-01-143053053053051,0001,016.67
2016-01-133013083013082,0001,026.67
2016-01-123013013013011,0001,003.33
2016-01-083013013013011,0001,003.33
2016-01-073013013013011,0001,003.33
2016-01-063003023003025,0001,006.67
2016-01-053023053023053,0001,016.67
2016-01-043013013013016,0001,003.33

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