日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

和弘食品(2813)の株価時系列情報

和弘食品(2813)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/27 0 1,350 1,350 1,350 2,000
1990/12/26 0 1,350 1,350 1,350 1,000
1990/12/21 0 1,490 1,470 1,470 2,000
1990/12/20 0 1,430 1,380 1,430 7,000
1990/12/19 0 1,400 1,350 1,400 4,000
1990/12/18 0 1,350 1,330 1,350 4,000
1990/12/17 0 1,390 1,380 1,380 5,000
1990/12/14 0 1,400 1,400 1,400 2,000
1990/12/13 0 1,440 1,430 1,430 2,000
1990/12/11 0 1,450 1,450 1,450 1,000
1990/12/07 0 1,610 1,550 1,550 2,000
1990/12/06 0 1,590 1,550 1,590 3,000
1990/12/05 0 1,590 1,590 1,590 1,000
1990/12/04 0 1,550 1,550 1,550 1,000
1990/12/03 0 1,670 1,600 1,600 4,000
1990/11/29 0 1,800 1,800 1,800 1,000
1990/11/28 0 1,850 1,850 1,850 1,000
1990/11/27 0 2,000 1,850 2,000 3,000
1990/11/21 0 1,870 1,860 1,860 3,000
1990/11/20 0 1,910 1,910 1,910 1,000
1990/11/19 0 1,860 1,850 1,850 3,000
1990/11/16 0 1,900 1,880 1,880 6,000
1990/11/15 0 1,980 1,900 1,900 5,000
1990/11/14 0 2,000 1,980 1,980 5,000
1990/11/13 0 2,050 2,000 2,050 2,000
1990/11/09 0 2,000 2,000 2,000 2,000
1990/11/08 0 2,100 2,000 2,000 7,000
1990/11/07 0 2,100 2,100 2,100 1,000
1990/11/06 0 2,200 2,100 2,200 7,000
1990/11/05 0 2,100 2,080 2,100 2,000
1990/11/02 0 2,100 2,040 2,040 2,000
1990/11/01 0 2,010 2,010 2,010 1,000
1990/10/31 0 2,100 2,010 2,100 4,000
1990/10/30 0 2,030 2,000 2,030 7,000
1990/10/29 0 2,000 1,950 2,000 3,000
1990/10/26 0 1,950 1,900 1,950 2,000
1990/10/24 0 1,900 1,850 1,850 3,000
1990/10/23 0 1,900 1,880 1,900 3,000
1990/10/22 0 1,800 1,780 1,800 4,000
1990/10/19 0 1,780 1,760 1,780 3,000
1990/10/18 0 1,750 1,700 1,750 7,000
1990/10/17 0 1,800 1,800 1,800 4,000
1990/10/15 0 1,900 1,800 1,900 3,000
1990/10/11 0 1,800 1,800 1,800 7,000
1990/10/08 0 1,870 1,860 1,870 8,000
1990/10/05 0 1,850 1,850 1,850 5,000
1990/10/04 0 1,900 1,850 1,900 5,000
1990/10/03 0 1,850 1,850 1,850 2,000
1990/10/02 0 1,850 1,790 1,800 9,000
1990/10/01 0 1,870 1,790 1,790 22,000
1990/09/28 0 1,940 1,900 1,900 7,000
1990/09/27 0 1,950 1,950 1,950 7,000
1990/09/26 0 2,090 2,000 2,000 7,000
1990/09/25 0 2,150 2,100 2,100 12,000
1990/09/21 0 2,100 2,000 2,100 22,000
1990/09/20 0 2,000 2,000 2,000 2,000
1990/09/19 0 2,000 1,950 1,950 7,000
1990/09/18 0 2,000 1,950 2,000 8,000
1990/09/17 0 1,950 1,950 1,950 1,000
1990/09/14 0 1,950 1,900 1,950 6,000
1990/09/13 0 1,900 1,900 1,900 1,000
1990/09/12 0 1,900 1,900 1,900 10,000
1990/09/11 0 2,000 1,850 1,850 7,000
1990/09/10 0 2,000 2,000 2,000 4,000
1990/09/07 0 2,000 2,000 2,000 1,000
1990/09/06 0 2,040 2,000 2,000 2,000
1990/09/05 0 2,150 2,050 2,050 3,000
1990/09/04 0 2,150 2,000 2,150 6,000
1990/09/03 0 2,010 2,010 2,010 2,000
1990/08/31 0 2,250 2,250 2,250 1,000
1990/08/30 0 2,350 2,300 2,350 7,000
1990/08/29 0 2,200 2,000 2,200 10,000
1990/08/24 0 1,700 1,600 1,600 7,000
1990/08/23 0 1,900 1,850 1,850 6,000
1990/08/22 0 2,050 2,000 2,000 9,000
1990/08/21 0 2,050 2,050 2,050 1,000
1990/08/17 0 2,100 2,070 2,100 5,000
1990/08/16 0 2,150 2,150 2,150 4,000
1990/08/15 0 2,100 2,010 2,100 2,000
1990/08/13 0 2,150 2,010 2,010 8,000
1990/08/10 0 2,280 2,200 2,280 9,000
1990/08/09 0 2,110 2,110 2,110 2,000
1990/08/08 0 2,050 2,050 2,050 1,000
1990/08/07 0 2,190 2,030 2,030 6,000
1990/08/06 0 2,300 2,300 2,300 4,000
1990/08/03 0 2,450 2,380 2,450 9,000
1990/08/02 0 2,420 2,380 2,380 4,000
1990/08/01 0 2,360 2,350 2,350 4,000
1990/07/31 0 2,350 2,300 2,350 3,000
1990/07/30 0 2,270 2,260 2,270 3,000
1990/07/27 0 2,290 2,150 2,170 16,000
1990/07/26 0 2,350 2,300 2,300 17,000
1990/07/25 0 2,360 2,310 2,310 11,000
1990/07/24 0 2,400 2,390 2,390 7,000
1990/07/23 0 2,430 2,400 2,400 20,000
1990/07/20 0 2,450 2,440 2,450 25,000
1990/07/19 0 2,470 2,450 2,450 17,000
1990/07/18 0 2,520 2,470 2,470 13,000
1990/07/17 0 2,570 2,540 2,540 7,000
1990/07/16 0 2,630 2,500 2,580 27,000
1990/07/13 0 2,750 2,590 2,600 41,000
1990/07/12 0 2,900 2,800 2,800 77,000
1990/07/11 0 3,010 2,900 2,900 47,000
1990/07/10 0 2,950 2,810 2,950 15,000
1990/07/09 0 2,840 2,750 2,800 16,000
1990/07/06 0 2,700 2,700 2,700 8,000
1990/07/05 0 2,750 2,650 2,750 12,000
1990/07/04 0 2,790 2,790 2,790 3,000
1990/07/03 0 2,800 2,790 2,800 6,000
1990/07/02 0 2,800 2,770 2,800 9,000
1990/06/29 0 2,850 2,760 2,770 12,000
1990/06/28 0 2,800 2,750 2,790 5,000
1990/06/27 0 2,750 2,600 2,750 9,000
1990/06/26 0 2,450 2,350 2,450 5,000
1990/06/25 0 2,440 2,400 2,400 4,000
1990/06/22 0 2,470 2,400 2,460 6,000
1990/06/21 0 2,540 2,500 2,500 12,000
1990/06/20 0 2,650 2,570 2,570 5,000
1990/06/19 0 2,700 2,680 2,680 8,000
1990/06/18 0 2,860 2,770 2,770 7,000
1990/06/15 0 3,000 2,850 2,850 13,000
1990/06/14 0 2,980 2,800 2,980 11,000
1990/06/13 0 2,880 2,790 2,800 20,000
1990/06/12 0 3,000 2,890 2,890 20,000
1990/06/11 0 3,200 3,090 3,090 12,000
1990/06/08 0 3,250 3,200 3,200 13,000
1990/06/07 0 3,300 3,250 3,250 20,000
1990/06/06 0 3,390 3,390 3,390 41,000
1990/06/05 0 3,490 3,380 3,400 23,000
1990/06/04 0 3,510 3,440 3,500 72,000
1990/06/01 0 3,500 3,250 3,500 161,000
1990/05/31 0 3,340 3,240 3,240 29,000
1990/05/30 0 3,330 3,250 3,300 60,000
1990/05/29 0 3,250 3,100 3,240 49,000
1990/05/28 0 3,300 3,200 3,200 35,000
1990/05/25 0 3,250 3,150 3,250 41,000
1990/05/24 0 3,450 3,200 3,200 109,000
1990/05/23 0 3,400 3,050 3,290 120,000
1990/05/22 0 3,120 3,050 3,050 27,000
1990/05/21 0 3,200 3,100 3,100 45,000
1990/05/18 0 3,100 2,930 3,100 77,000
1990/05/17 0 3,000 2,960 2,980 29,000
1990/05/16 0 3,000 2,960 2,990 17,000
1990/05/15 0 3,000 2,950 2,990 26,000
1990/05/14 0 3,100 2,870 2,920 45,000
1990/05/11 0 3,200 3,100 3,150 102,000
1990/05/10 0 3,200 2,900 3,200 260,000
1990/05/09 0 2,890 2,750 2,870 116,000
1990/05/08 0 2,820 2,680 2,820 74,000
1990/05/07 0 2,700 2,650 2,680 27,000
1990/05/02 0 2,650 2,600 2,650 34,000
1990/05/01 0 2,600 2,550 2,600 41,000
1990/04/27 0 2,580 2,510 2,530 16,000
1990/04/26 0 2,570 2,480 2,510 25,000
1990/04/25 0 2,490 2,400 2,450 18,000
1990/04/24 0 2,540 2,350 2,350 23,000
1990/04/23 0 2,570 2,500 2,540 14,000
1990/04/20 0 2,650 2,560 2,560 21,000
1990/04/19 0 2,650 2,600 2,640 37,000
1990/04/18 0 2,670 2,600 2,650 52,000
1990/04/17 0 2,670 2,590 2,620 68,000
1990/04/16 0 2,690 2,590 2,680 68,000
1990/04/13 0 2,680 2,470 2,680 77,000
1990/04/12 0 2,600 2,440 2,560 88,000
1990/04/11 0 2,400 2,300 2,400 74,000
1990/04/10 0 2,300 2,250 2,300 24,000
1990/04/09 0 2,250 2,210 2,210 4,000
1990/04/06 0 2,200 2,000 2,200 15,000
1990/04/05 0 2,150 1,900 2,100 27,000
1990/04/04 0 2,300 2,200 2,200 18,000
1990/04/03 0 2,300 2,300 2,300 3,000
1990/04/02 0 2,340 2,300 2,300 41,000
1990/03/30 0 2,300 2,290 2,300 27,000
1990/03/29 0 2,320 2,250 2,290 20,000
1990/03/28 0 2,350 2,290 2,290 54,000
1990/03/27 0 2,400 2,250 2,290 48,000
1990/03/26 0 2,210 2,030 2,200 7,000
1990/03/23 0 2,020 1,970 2,020 7,000
1990/03/22 0 2,240 2,050 2,050 6,000
1990/03/20 0 2,340 2,280 2,280 47,000
1990/03/19 0 2,350 2,140 2,140 23,000
1990/03/16 0 2,400 2,290 2,330 68,000
1990/03/15 0 2,120 2,050 2,100 23,000
1990/03/14 0 2,100 2,090 2,100 10,000
1990/03/13 0 2,120 2,100 2,100 26,000
1990/03/12 0 2,120 2,120 2,120 3,000
1990/03/09 0 2,180 2,120 2,120 5,000
1990/03/08 0 2,200 2,110 2,200 16,000
1990/03/07 0 2,190 2,100 2,100 6,000
1990/03/06 0 2,190 2,140 2,190 6,000
1990/03/05 0 2,190 2,130 2,190 4,000
1990/03/02 0 2,200 2,130 2,130 14,000
1990/03/01 0 2,360 2,040 2,040 9,000
1990/02/28 0 2,410 2,010 2,390 39,000
1990/02/27 0 2,050 1,860 2,010 13,000
1990/02/26 0 2,200 2,050 2,050 11,000
1990/02/23 0 2,310 2,250 2,300 17,000
1990/02/22 0 2,400 2,250 2,300 27,000
1990/02/21 0 2,690 2,400 2,400 183,000
1990/02/20 0 2,630 2,350 2,630 236,000
1990/02/19 0 2,350 2,180 2,350 167,000
1990/02/16 0 2,100 2,050 2,100 49,000
1990/02/15 0 2,100 2,000 2,100 64,000
1990/02/14 0 2,080 2,010 2,040 43,000
1990/02/13 0 2,150 2,000 2,100 41,000
1990/02/09 0 2,220 2,050 2,100 201,000
1990/02/08 0 2,190 2,060 2,180 248,000
1990/02/07 0 1,950 1,870 1,890 167,000
1990/02/06 0 1,830 1,600 1,800 175,000
1990/02/05 0 1,550 1,490 1,550 32,000
1990/02/02 0 1,500 1,480 1,500 26,000
1990/02/01 0 1,480 1,450 1,480 26,000
1990/01/31 0 1,490 1,450 1,490 10,000
1990/01/30 0 1,500 1,400 1,500 17,000
1990/01/29 0 1,500 1,470 1,500 41,000
1990/01/26 0 1,500 1,450 1,450 16,000
1990/01/25 0 1,480 1,480 1,480 12,000
1990/01/23 0 1,500 1,500 1,500 12,000
1990/01/22 0 1,520 1,500 1,520 21,000
1990/01/19 0 1,520 1,500 1,510 27,000
1990/01/18 0 1,500 1,400 1,500 14,000
1990/01/17 0 1,380 1,380 1,380 2,000
1990/01/16 0 1,460 1,460 1,460 3,000
1990/01/12 0 1,500 1,500 1,500 21,000
1990/01/11 0 1,500 1,490 1,490 10,000
1990/01/10 0 1,500 1,500 1,500 19,000
1990/01/09 0 1,520 1,520 1,520 9,000
1990/01/08 0 1,550 1,550 1,550 21,000
1990/01/05 0 1,590 1,550 1,550 52,000
1990/01/04 0 1,550 1,550 1,550 22,000

このページの先頭へ