2813 和弘食品(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-09-24	2,680	2,680	2,680	2,680	100	2,680
2021-09-22	2,676	2,676	2,676	2,676	100	2,676
2021-09-21	2,700	2,700	2,700	2,700	100	2,700
2021-09-17	2,705	2,705	2,705	2,705	500	2,705
2021-09-16	2,699	2,699	2,690	2,690	300	2,690
2021-09-15	-	-	-	2,660	-	2,660
2021-09-14	-	-	-	2,660	-	2,660
2021-09-13	2,660	2,660	2,660	2,660	100	2,660
2021-09-10	2,605	2,704	2,605	2,700	1,100	2,700
2021-09-09	-	-	-	2,605	-	2,605
2021-09-08	2,605	2,605	2,605	2,605	100	2,605
2021-09-07	2,610	2,610	2,610	2,610	100	2,610
2021-09-06	2,610	2,610	2,590	2,590	300	2,590
2021-09-03	2,600	2,600	2,585	2,585	300	2,585
2021-09-02	2,619	2,619	2,605	2,605	300	2,605
2021-09-01	-	-	-	2,570	-	2,570
2021-08-31	2,620	2,620	2,570	2,570	200	2,570
2021-08-30	2,570	2,570	2,570	2,570	300	2,570
2021-08-27	2,570	2,570	2,570	2,570	100	2,570
2021-08-26	-	-	-	2,610	-	2,610
2021-08-25	2,626	2,627	2,602	2,610	600	2,610
2021-08-24	2,554	2,560	2,554	2,560	200	2,560
2021-08-23	-	-	-	2,553	-	2,553
2021-08-20	2,553	2,553	2,553	2,553	100	2,553
2021-08-19	2,561	2,561	2,560	2,560	300	2,560
2021-08-18	2,568	2,568	2,568	2,568	200	2,568
2021-08-17	-	-	-	2,599	-	2,599
2021-08-16	2,610	2,610	2,574	2,599	700	2,599
2021-08-13	2,573	2,573	2,573	2,573	300	2,573
2021-08-12	2,598	2,598	2,574	2,574	600	2,574
2021-08-11	2,697	2,697	2,597	2,597	1,500	2,597
2021-08-10	2,577	2,578	2,577	2,578	200	2,578
2021-08-06	2,550	2,550	2,550	2,550	100	2,550
2021-08-05	2,580	2,590	2,580	2,590	400	2,590
2021-08-04	2,541	2,590	2,540	2,590	500	2,590
2021-08-03	2,589	2,589	2,545	2,545	200	2,545
2021-08-02	2,593	2,593	2,545	2,545	300	2,545
2021-07-30	-	-	-	2,547	-	2,547
2021-07-29	2,547	2,547	2,547	2,547	100	2,547
2021-07-28	-	-	-	2,549	-	2,549
2021-07-27	2,550	2,550	2,549	2,549	200	2,549
2021-07-26	2,601	2,601	2,560	2,560	400	2,560
2021-07-21	-	-	-	2,551	-	2,551
2021-07-20	2,550	2,551	2,550	2,551	200	2,551
2021-07-19	-	-	-	2,548	-	2,548
2021-07-16	2,548	2,548	2,548	2,548	200	2,548
2021-07-15	-	-	-	2,566	-	2,566
2021-07-14	2,566	2,566	2,566	2,566	100	2,566
2021-07-13	2,565	2,566	2,565	2,566	200	2,566
2021-07-12	-	-	-	2,535	-	2,535
2021-07-09	2,557	2,557	2,535	2,535	200	2,535
2021-07-08	2,563	2,563	2,563	2,563	100	2,563
2021-07-07	2,530	2,530	2,530	2,530	300	2,530
2021-07-06	2,534	2,534	2,530	2,530	500	2,530
2021-07-05	2,533	2,534	2,531	2,534	400	2,534
2021-07-02	2,556	2,556	2,556	2,556	100	2,556
2021-07-01	-	-	-	2,556	-	2,556
2021-06-30	2,610	2,610	2,556	2,556	1,500	2,556
2021-06-29	2,620	2,620	2,611	2,611	200	2,611
2021-06-28	2,615	2,615	2,615	2,615	100	2,615
2021-06-25	-	-	-	2,619	-	2,619
2021-06-24	-	-	-	2,619	-	2,619
2021-06-23	-	-	-	2,619	-	2,619
2021-06-22	2,619	2,619	2,619	2,619	100	2,619
2021-06-21	2,570	2,570	2,570	2,570	100	2,570
2021-06-18	2,610	2,610	2,610	2,610	100	2,610
2021-06-17	-	-	-	2,610	-	2,610
2021-06-16	2,610	2,610	2,600	2,610	1,100	2,610
2021-06-15	2,562	2,562	2,562	2,562	100	2,562
2021-06-14	2,578	2,578	2,559	2,559	300	2,559
2021-06-11	-	-	-	2,578	-	2,578
2021-06-10	2,560	2,578	2,560	2,578	300	2,578
2021-06-09	2,550	2,605	2,550	2,605	700	2,605
2021-06-08	2,538	2,538	2,532	2,532	200	2,532
2021-06-07	2,546	2,550	2,546	2,550	200	2,550
2021-06-04	2,577	2,577	2,550	2,550	200	2,550
2021-06-03	2,524	2,576	2,524	2,556	500	2,556
2021-06-02	2,585	2,585	2,535	2,535	700	2,535
2021-06-01	2,530	2,530	2,516	2,516	300	2,516
2021-05-31	2,550	2,550	2,550	2,550	900	2,550
2021-05-28	-	-	-	2,499	-	2,499
2021-05-27	2,502	2,502	2,499	2,499	300	2,499
2021-05-26	-	-	-	2,521	-	2,521
2021-05-25	2,550	2,550	2,521	2,521	300	2,521
2021-05-24	-	-	-	2,520	-	2,520
2021-05-21	2,570	2,570	2,520	2,520	200	2,520
2021-05-20	-	-	-	2,583	-	2,583
2021-05-19	2,583	2,583	2,583	2,583	100	2,583
2021-05-18	2,552	2,552	2,550	2,550	300	2,550
2021-05-17	2,604	2,604	2,602	2,602	300	2,602
2021-05-14	2,505	2,505	2,505	2,505	100	2,505
2021-05-13	2,503	2,513	2,503	2,513	200	2,513
2021-05-12	-	-	-	2,600	-	2,600
2021-05-11	-	-	-	2,600	-	2,600
2021-05-10	2,600	2,600	2,600	2,600	100	2,600
2021-05-07	2,600	2,600	2,600	2,600	100	2,600
2021-05-06	2,550	2,584	2,550	2,584	400	2,584
2021-04-30	-	-	-	2,550	-	2,550
2021-04-28	2,551	2,551	2,550	2,550	200	2,550
2021-04-27	2,501	2,601	2,501	2,601	200	2,601
2021-04-26	2,549	2,570	2,520	2,520	1,400	2,520
2021-04-23	2,551	2,551	2,551	2,551	100	2,551
2021-04-22	2,501	2,501	2,501	2,501	100	2,501
2021-04-21	2,506	2,506	2,501	2,501	300	2,501
2021-04-20	-	-	-	2,509	-	2,509
2021-04-19	-	-	-	2,509	-	2,509
2021-04-16	2,539	2,539	2,488	2,509	1,000	2,509
2021-04-15	2,510	2,510	2,489	2,489	200	2,489
2021-04-14	-	-	-	2,510	-	2,510
2021-04-13	2,510	2,510	2,510	2,510	100	2,510
2021-04-12	2,550	2,550	2,515	2,515	800	2,515
2021-04-09	-	-	-	2,513	-	2,513
2021-04-08	-	-	-	2,513	-	2,513
2021-04-07	2,542	2,542	2,513	2,513	300	2,513
2021-04-06	2,512	2,524	2,512	2,524	700	2,524
2021-04-05	2,520	2,520	2,520	2,520	600	2,520
2021-04-02	2,642	2,642	2,570	2,570	300	2,570
2021-04-01	2,594	2,644	2,592	2,592	400	2,592
2021-03-31	2,701	2,701	2,615	2,615	400	2,615
2021-03-30	2,600	2,700	2,593	2,651	2,000	2,651
2021-03-29	2,802	2,860	2,802	2,850	1,000	2,850
2021-03-26	2,770	2,800	2,770	2,800	600	2,800
2021-03-25	2,767	2,780	2,767	2,770	400	2,770
2021-03-24	2,765	2,765	2,760	2,762	600	2,762
2021-03-23	2,762	2,780	2,762	2,763	500	2,763
2021-03-22	2,755	2,800	2,755	2,762	1,100	2,762
2021-03-19	2,744	2,744	2,744	2,744	200	2,744
2021-03-18	2,710	2,710	2,701	2,701	300	2,701
2021-03-17	2,760	2,760	2,760	2,760	100	2,760
2021-03-16	2,759	2,760	2,759	2,760	700	2,760
2021-03-15	2,756	2,759	2,731	2,759	900	2,759
2021-03-12	2,687	2,736	2,687	2,736	200	2,736
2021-03-11	2,720	2,737	2,720	2,737	400	2,737
2021-03-10	2,718	2,719	2,718	2,719	300	2,719
2021-03-09	2,700	2,700	2,680	2,680	400	2,680
2021-03-08	2,642	2,692	2,642	2,686	500	2,686
2021-03-05	2,632	2,632	2,631	2,631	200	2,631
2021-03-04	2,640	2,640	2,631	2,631	300	2,631
2021-03-03	2,688	2,689	2,688	2,689	400	2,689
2021-03-02	2,693	2,693	2,688	2,688	200	2,688
2021-03-01	2,683	2,685	2,633	2,685	500	2,685
2021-02-26	2,650	2,700	2,575	2,625	800	2,625
2021-02-25	2,600	2,600	2,559	2,559	300	2,559
2021-02-24	2,580	2,580	2,555	2,555	200	2,555
2021-02-22	2,610	2,610	2,600	2,600	300	2,600
2021-02-19	2,590	2,590	2,547	2,590	300	2,590
2021-02-18	2,595	2,595	2,548	2,594	600	2,594
2021-02-17	2,545	2,570	2,545	2,570	300	2,570
2021-02-16	2,598	2,598	2,545	2,545	500	2,545
2021-02-15	2,544	2,599	2,544	2,551	1,400	2,551
2021-02-12	2,514	2,544	2,500	2,540	500	2,540
2021-02-10	2,450	2,532	2,450	2,514	400	2,514
2021-02-09	2,475	2,475	2,475	2,475	300	2,475
2021-02-08	2,510	2,510	2,481	2,510	1,200	2,510
2021-02-05	2,510	2,510	2,510	2,510	100	2,510
2021-02-04	2,500	2,500	2,500	2,500	100	2,500
2021-02-03	2,505	2,505	2,505	2,505	100	2,505
2021-02-02	2,502	2,502	2,502	2,502	100	2,502
2021-02-01	2,460	2,460	2,460	2,460	100	2,460
2021-01-29	2,470	2,470	2,470	2,470	200	2,470
2021-01-28	2,465	2,465	2,465	2,465	100	2,465
2021-01-27	-	-	-	2,440	-	2,440
2021-01-26	2,465	2,465	2,440	2,440	500	2,440
2021-01-25	2,479	2,480	2,451	2,480	500	2,480
2021-01-22	2,469	2,469	2,469	2,469	100	2,469
2021-01-21	2,450	2,450	2,418	2,424	400	2,424
2021-01-20	2,440	2,441	2,425	2,425	300	2,425
2021-01-19	2,428	2,428	2,420	2,421	300	2,421
2021-01-18	2,427	2,427	2,427	2,427	200	2,427
2021-01-15	2,375	2,399	2,375	2,375	700	2,375
2021-01-14	2,416	2,416	2,380	2,380	200	2,380
2021-01-13	-	-	-	2,374	-	2,374
2021-01-12	2,400	2,410	2,373	2,374	1,200	2,374
2021-01-08	2,378	2,382	2,378	2,380	300	2,380
2021-01-07	-	-	-	2,377	-	2,377
2021-01-06	2,377	2,377	2,377	2,377	100	2,377
2021-01-05	-	-	-	2,377	-	2,377
2021-01-04	2,390	2,390	2,377	2,377	1,100	2,377

分割・併合履歴： [2017-09-27]1株→0.1株