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
2002/12/30 90 93 90 93 2,000
2002/12/27 84 86 84 86 3,000
2002/12/25 91 91 87 88 10,000
2002/12/24 90 95 90 95 6,000
2002/12/20 93 95 90 95 7,000
2002/12/19 101 101 95 95 20,000
2002/12/18 108 108 105 105 4,000
2002/12/17 108 110 102 102 16,000
2002/12/16 105 107 99 102 14,000
2002/12/13 105 105 105 105 2,000
2002/12/12 99 99 99 99 1,000
2002/12/11 99 99 99 99 1,000
2002/12/10 108 108 99 99 8,000
2002/12/09 100 102 96 102 4,000
2002/12/06 100 100 96 96 14,000
2002/12/05 105 105 100 100 6,000
2002/12/04 100 100 100 100 9,000
2002/12/03 108 108 100 100 8,000
2002/12/02 106 106 106 106 2,000
2002/11/29 106 106 100 102 4,000
2002/11/28 106 106 106 106 2,000
2002/11/27 105 105 98 98 7,000
2002/11/26 100 100 96 98 6,000
2002/11/25 108 108 98 98 10,000
2002/11/22 108 108 108 108 2,000
2002/11/21 104 104 100 100 3,000
2002/11/20 102 102 96 96 3,000
2002/11/19 100 100 96 96 4,000
2002/11/18 96 102 96 100 9,000
2002/11/15 98 98 95 95 3,000
2002/11/14 94 94 94 94 2,000
2002/11/13 90 90 90 90 7,000
2002/11/12 93 93 90 90 6,000
2002/11/11 96 96 96 96 2,000
2002/11/08 94 94 94 94 2,000
2002/11/07 91 91 91 91 2,000
2002/11/06 95 95 89 90 12,000
2002/11/05 96 96 93 93 4,000
2002/11/01 96 96 93 93 5,000
2002/10/30 97 97 97 97 5,000
2002/10/29 100 101 96 98 9,000
2002/10/28 102 102 100 100 2,000
2002/10/24 107 107 102 105 13,000
2002/10/23 107 107 105 105 3,000
2002/10/22 108 108 106 106 4,000
2002/10/21 106 106 105 105 5,000
2002/10/18 106 106 104 104 3,000
2002/10/17 112 112 104 104 9,000
2002/10/16 110 110 109 109 4,000
2002/10/15 111 111 110 110 8,000
2002/10/11 107 107 107 107 2,000
2002/10/10 110 110 103 105 12,000
2002/10/09 107 110 107 107 2,000
2002/10/08 107 107 107 107 1,000
2002/10/07 112 112 110 112 6,000
2002/10/04 112 112 112 112 5,000
2002/10/03 107 107 105 105 3,000
2002/10/02 105 105 105 105 2,000
2002/09/30 110 110 102 102 6,000
2002/09/27 107 107 105 105 5,000
2002/09/26 107 107 102 107 6,000
2002/09/25 109 109 107 107 3,000
2002/09/24 109 109 106 109 6,000
2002/09/20 111 111 109 109 3,000
2002/09/19 109 109 109 109 1,000
2002/09/18 110 110 109 109 12,000
2002/09/17 109 113 109 109 5,000
2002/09/13 109 109 109 109 1,000
2002/09/12 110 110 109 109 3,000
2002/09/11 112 112 108 108 3,000
2002/09/10 110 110 110 110 2,000
2002/09/09 114 114 114 114 2,000
2002/09/06 114 117 114 114 18,000
2002/09/05 114 114 114 114 2,000
2002/09/04 115 115 112 112 8,000
2002/09/02 115 115 113 113 3,000
2002/08/29 114 114 114 114 4,000
2002/08/28 115 115 115 115 1,000
2002/08/27 115 115 106 113 4,000
2002/08/26 120 120 110 110 11,000
2002/08/23 121 121 118 118 5,000
2002/08/22 120 120 119 120 3,000
2002/08/21 120 120 118 118 4,000
2002/08/20 118 118 118 118 4,000
2002/08/19 116 116 116 116 2,000
2002/08/15 120 123 118 118 7,000
2002/08/14 120 122 118 118 12,000
2002/08/13 122 122 122 122 2,000
2002/08/12 123 123 120 120 7,000
2002/08/06 120 120 120 120 1,000
2002/08/05 123 123 123 123 2,000
2002/08/02 125 125 125 125 2,000
2002/08/01 125 125 125 125 3,000
2002/07/31 125 128 125 125 2,000
2002/07/30 123 126 123 123 3,000
2002/07/29 120 123 118 123 5,000
2002/07/26 117 117 115 115 10,000
2002/07/24 123 123 120 120 5,000
2002/07/23 120 120 120 120 2,000
2002/07/22 118 118 118 118 1,000
2002/07/19 118 118 118 118 1,000
2002/07/17 118 118 115 115 7,000
2002/07/16 115 115 113 113 7,000
2002/07/15 113 113 113 113 1,000
2002/07/12 120 120 113 113 2,000
2002/07/11 119 119 115 115 5,000
2002/07/10 115 115 115 115 4,000
2002/07/08 117 117 117 117 1,000
2002/07/05 115 115 112 112 2,000
2002/07/04 118 118 118 118 2,000
2002/07/03 118 118 118 118 2,000
2002/07/02 121 121 118 118 4,000
2002/07/01 119 119 118 118 3,000
2002/06/28 120 120 120 120 1,000
2002/06/24 130 130 125 125 4,000
2002/06/19 120 120 120 120 1,000
2002/06/18 112 115 112 115 3,000
2002/06/17 127 127 110 110 18,000
2002/06/14 130 130 125 125 3,000
2002/06/13 128 128 128 128 2,000
2002/06/12 130 130 129 129 6,000
2002/06/11 129 129 127 127 3,000
2002/06/10 133 133 127 127 4,000
2002/06/07 128 133 126 130 14,000
2002/06/06 125 125 125 125 7,000
2002/06/05 125 125 125 125 2,000
2002/06/04 123 123 123 123 1,000
2002/06/03 134 134 118 121 15,000
2002/05/31 134 134 129 129 5,000
2002/05/30 128 130 127 130 11,000
2002/05/29 133 135 130 135 21,000
2002/05/28 125 135 125 133 42,000
2002/05/27 121 124 121 122 6,000
2002/05/24 123 123 121 121 10,000
2002/05/23 122 124 122 122 16,000
2002/05/22 119 121 119 120 6,000
2002/05/21 119 120 119 120 6,000
2002/05/20 116 118 116 117 11,000
2002/05/17 115 118 112 116 10,000
2002/05/16 118 118 115 115 7,000
2002/05/15 118 118 115 115 10,000
2002/05/13 107 115 107 113 11,000
2002/05/10 105 106 105 106 8,000
2002/05/09 105 110 104 108 31,000
2002/05/08 106 106 105 105 11,000
2002/05/07 106 106 106 106 2,000
2002/05/02 104 104 104 104 2,000
2002/05/01 100 100 100 100 2,000
2002/04/30 104 104 104 104 1,000
2002/04/26 105 105 101 102 7,000
2002/04/25 105 105 103 103 5,000
2002/04/24 103 103 103 103 1,000
2002/04/22 106 106 103 103 8,000
2002/04/19 102 102 102 102 1,000
2002/04/18 106 106 102 102 9,000
2002/04/17 104 104 102 102 5,000
2002/04/16 102 103 102 102 4,000
2002/04/15 102 102 102 102 2,000
2002/04/12 98 105 98 100 17,000
2002/04/11 96 98 95 98 10,000
2002/04/10 96 96 96 96 3,000
2002/04/09 98 98 92 93 14,000
2002/04/08 98 98 93 93 6,000
2002/04/05 94 96 94 95 5,000
2002/04/04 93 93 92 92 5,000
2002/04/03 91 91 91 91 1,000
2002/04/02 91 91 91 91 2,000
2002/04/01 90 90 90 90 12,000
2002/03/29 94 94 92 92 5,000
2002/03/27 90 92 90 92 2,000
2002/03/26 90 90 90 90 1,000
2002/03/20 90 90 90 90 1,000
2002/03/19 89 89 89 89 1,000
2002/03/18 92 92 88 90 11,000
2002/03/15 90 92 88 90 16,000
2002/03/14 90 90 90 90 13,000
2002/03/13 91 91 89 90 4,000
2002/03/12 91 92 91 91 7,000
2002/03/11 91 92 85 92 13,000
2002/03/08 86 90 86 90 2,000
2002/03/07 90 90 87 90 2,000
2002/03/05 90 90 86 86 4,000
2002/03/01 90 90 90 90 1,000
2002/02/26 89 89 89 89 3,000
2002/02/25 86 86 86 86 3,000
2002/02/19 90 90 88 88 3,000
2002/02/18 90 95 90 95 2,000
2002/02/15 91 97 91 93 10,000
2002/02/14 93 93 90 91 5,000
2002/02/13 80 100 80 95 18,000
2002/02/12 81 81 80 80 2,000
2002/02/05 81 81 79 79 9,000
2002/02/04 81 81 81 81 1,000
2002/02/01 80 81 80 81 2,000
2002/01/31 81 81 77 77 2,000
2002/01/30 77 77 77 77 2,000
2002/01/29 81 84 79 79 4,000
2002/01/28 81 81 81 81 1,000
2002/01/24 81 81 81 81 1,000
2002/01/22 80 85 80 85 3,000
2002/01/21 80 80 80 80 4,000
2002/01/17 80 80 78 80 9,000
2002/01/16 78 80 78 80 3,000
2002/01/11 78 80 78 80 2,000
2002/01/08 78 78 78 78 3,000
2002/01/07 78 78 78 78 1,000
2002/01/04 83 83 80 80 4,000

このページの先頭へ