2813 和弘食品(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 7,200 | 7,320 | 7,200 | 7,200 | 2,000 | 7,200 |
2023-06-07 | 7,180 | 7,350 | 7,170 | 7,170 | 3,500 | 7,170 |
2023-06-06 | 7,020 | 7,210 | 6,990 | 7,150 | 2,100 | 7,150 |
2023-06-05 | 7,200 | 7,310 | 6,970 | 7,120 | 6,000 | 7,120 |
2023-06-02 | 7,100 | 7,290 | 6,750 | 6,950 | 20,300 | 6,950 |
2023-06-01 | 6,170 | 7,180 | 6,170 | 7,180 | 20,200 | 7,180 |
2023-05-31 | 6,190 | 6,210 | 6,170 | 6,180 | 1,600 | 6,180 |
2023-05-30 | 6,320 | 6,380 | 6,200 | 6,200 | 2,500 | 6,200 |
2023-05-29 | 6,380 | 6,430 | 6,320 | 6,320 | 2,600 | 6,320 |
2023-05-26 | 6,300 | 6,430 | 6,260 | 6,360 | 1,200 | 6,360 |
2023-05-25 | 6,360 | 6,400 | 6,290 | 6,320 | 1,200 | 6,320 |
2023-05-24 | 6,510 | 6,540 | 6,300 | 6,360 | 1,800 | 6,360 |
2023-05-23 | 6,410 | 6,580 | 6,300 | 6,410 | 4,900 | 6,410 |
2023-05-22 | 6,220 | 6,520 | 6,220 | 6,410 | 4,100 | 6,410 |
2023-05-19 | 6,310 | 6,320 | 6,150 | 6,180 | 4,100 | 6,180 |
2023-05-18 | 6,500 | 6,830 | 6,160 | 6,160 | 12,500 | 6,160 |
2023-05-17 | 6,660 | 6,740 | 6,400 | 6,460 | 7,300 | 6,460 |
2023-05-16 | 6,990 | 7,020 | 6,450 | 6,670 | 9,700 | 6,670 |
2023-05-15 | 6,130 | 6,960 | 6,050 | 6,790 | 43,300 | 6,790 |
2023-05-12 | 8,540 | 9,080 | 7,080 | 7,080 | 8,400 | 7,080 |
2023-05-11 | 8,630 | 8,690 | 8,570 | 8,580 | 1,500 | 8,580 |
2023-05-10 | 8,960 | 8,960 | 8,610 | 8,630 | 3,100 | 8,630 |
2023-05-09 | 9,010 | 9,010 | 8,880 | 8,880 | 1,400 | 8,880 |
2023-05-08 | 9,000 | 9,110 | 8,730 | 9,020 | 4,100 | 9,020 |
2023-05-02 | 9,100 | 9,100 | 8,830 | 9,050 | 2,400 | 9,050 |
2023-05-01 | 9,260 | 9,270 | 8,860 | 9,100 | 6,900 | 9,100 |
2023-04-28 | 9,920 | 9,960 | 9,260 | 9,260 | 9,800 | 9,260 |
2023-04-27 | 9,570 | 9,740 | 9,570 | 9,700 | 1,100 | 9,700 |
2023-04-26 | 9,570 | 9,700 | 9,450 | 9,450 | 1,000 | 9,450 |
2023-04-25 | 9,500 | 9,500 | 9,420 | 9,420 | 400 | 9,420 |
2023-04-24 | 9,500 | 9,550 | 9,430 | 9,430 | 900 | 9,430 |
2023-04-21 | 9,470 | 9,510 | 9,200 | 9,450 | 4,000 | 9,450 |
2023-04-20 | 9,520 | 9,630 | 9,410 | 9,470 | 1,600 | 9,470 |
2023-04-19 | 9,600 | 9,670 | 9,360 | 9,670 | 2,100 | 9,670 |
2023-04-18 | 9,970 | 9,970 | 9,330 | 9,720 | 6,000 | 9,720 |
2023-04-17 | 10,310 | 10,460 | 9,750 | 9,900 | 9,000 | 9,900 |
2023-04-14 | 9,400 | 10,000 | 9,290 | 10,000 | 5,900 | 10,000 |
2023-04-13 | 9,060 | 9,410 | 9,010 | 9,200 | 6,900 | 9,200 |
2023-04-12 | 8,550 | 9,440 | 8,550 | 9,100 | 13,100 | 9,100 |
2023-04-11 | 8,600 | 8,600 | 8,500 | 8,550 | 1,800 | 8,550 |
2023-04-10 | 8,650 | 8,650 | 8,410 | 8,560 | 2,600 | 8,560 |
2023-04-07 | 8,210 | 8,600 | 8,210 | 8,410 | 5,400 | 8,410 |
2023-04-06 | 8,430 | 8,430 | 7,950 | 7,990 | 14,200 | 7,990 |
2023-04-05 | 7,880 | 8,950 | 7,810 | 8,430 | 33,700 | 8,430 |
2023-04-04 | 7,840 | 7,890 | 7,730 | 7,730 | 2,200 | 7,730 |
2023-04-03 | 7,670 | 7,950 | 7,600 | 7,770 | 4,600 | 7,770 |
2023-03-31 | 7,760 | 7,810 | 7,670 | 7,670 | 1,300 | 7,670 |
2023-03-30 | 7,750 | 7,760 | 7,610 | 7,760 | 300 | 7,760 |
2023-03-29 | 7,570 | 7,700 | 7,510 | 7,610 | 1,600 | 7,610 |
2023-03-28 | 7,740 | 7,740 | 7,600 | 7,600 | 700 | 7,600 |
2023-03-27 | 7,610 | 7,700 | 7,500 | 7,700 | 1,800 | 7,700 |
2023-03-24 | 7,530 | 7,610 | 7,500 | 7,610 | 700 | 7,610 |
2023-03-23 | 7,650 | 7,690 | 7,450 | 7,450 | 1,200 | 7,450 |
2023-03-22 | 7,660 | 7,810 | 7,550 | 7,680 | 1,800 | 7,680 |
2023-03-20 | 7,810 | 7,810 | 7,620 | 7,660 | 1,300 | 7,660 |
2023-03-17 | 7,900 | 8,080 | 7,900 | 8,080 | 400 | 8,080 |
2023-03-16 | 7,990 | 7,990 | 7,800 | 7,880 | 1,100 | 7,880 |
2023-03-15 | 8,130 | 8,230 | 7,990 | 8,100 | 2,600 | 8,100 |
2023-03-14 | 7,940 | 8,040 | 7,790 | 7,980 | 1,800 | 7,980 |
2023-03-13 | 7,700 | 7,740 | 7,550 | 7,550 | 4,600 | 7,550 |
2023-03-10 | 8,030 | 8,030 | 7,930 | 7,950 | 3,000 | 7,950 |
2023-03-09 | 8,120 | 8,200 | 8,000 | 8,200 | 1,000 | 8,200 |
2023-03-08 | 8,090 | 8,200 | 8,090 | 8,110 | 1,100 | 8,110 |
2023-03-07 | 8,210 | 8,220 | 8,000 | 8,090 | 3,800 | 8,090 |
2023-03-06 | 8,500 | 8,500 | 8,110 | 8,360 | 2,300 | 8,360 |
2023-03-03 | 8,510 | 8,510 | 8,360 | 8,360 | 800 | 8,360 |
2023-03-02 | 8,410 | 8,630 | 8,410 | 8,500 | 1,100 | 8,500 |
2023-03-01 | 8,160 | 8,400 | 8,160 | 8,400 | 2,100 | 8,400 |
2023-02-28 | 8,150 | 8,160 | 8,000 | 8,160 | 1,100 | 8,160 |
2023-02-27 | 8,250 | 8,490 | 8,000 | 8,180 | 4,600 | 8,180 |
2023-02-24 | 8,580 | 8,870 | 8,250 | 8,250 | 4,600 | 8,250 |
2023-02-22 | 8,640 | 8,900 | 8,570 | 8,570 | 3,100 | 8,570 |
2023-02-21 | 9,410 | 9,700 | 8,840 | 8,940 | 5,000 | 8,940 |
2023-02-20 | 8,540 | 9,200 | 8,540 | 9,200 | 7,500 | 9,200 |
2023-02-17 | 8,490 | 8,490 | 8,350 | 8,450 | 1,700 | 8,450 |
2023-02-16 | 8,140 | 8,500 | 8,110 | 8,500 | 4,200 | 8,500 |
2023-02-15 | 8,470 | 8,470 | 8,010 | 8,230 | 6,000 | 8,230 |
2023-02-14 | 7,970 | 8,870 | 7,970 | 8,470 | 12,900 | 8,470 |
2023-02-13 | 7,820 | 7,820 | 7,400 | 7,820 | 12,700 | 7,820 |
2023-02-10 | 6,750 | 7,490 | 6,750 | 7,070 | 18,800 | 7,070 |
2023-02-09 | 6,760 | 6,800 | 6,650 | 6,650 | 2,000 | 6,650 |
2023-02-08 | 6,390 | 6,800 | 6,390 | 6,800 | 2,100 | 6,800 |
2023-02-07 | 6,430 | 6,450 | 6,390 | 6,390 | 600 | 6,390 |
2023-02-06 | 6,320 | 6,420 | 6,320 | 6,420 | 500 | 6,420 |
2023-02-03 | 6,420 | 6,420 | 6,420 | 6,420 | 500 | 6,420 |
2023-02-02 | 6,400 | 6,400 | 6,350 | 6,350 | 400 | 6,350 |
2023-02-01 | 6,100 | 6,230 | 6,100 | 6,230 | 200 | 6,230 |
2023-01-31 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
2023-01-30 | 6,340 | 6,340 | 6,220 | 6,250 | 1,200 | 6,250 |
2023-01-27 | 6,340 | 6,370 | 6,340 | 6,370 | 400 | 6,370 |
2023-01-26 | 6,310 | 6,320 | 6,310 | 6,320 | 300 | 6,320 |
2023-01-25 | 6,300 | 6,300 | 6,300 | 6,300 | 200 | 6,300 |
2023-01-24 | 6,260 | 6,300 | 6,260 | 6,300 | 400 | 6,300 |
2023-01-23 | 6,110 | 6,300 | 6,110 | 6,300 | 800 | 6,300 |
2023-01-20 | 6,150 | 6,210 | 6,130 | 6,210 | 800 | 6,210 |
2023-01-19 | 6,210 | 6,210 | 6,210 | 6,210 | 200 | 6,210 |
2023-01-18 | 6,230 | 6,400 | 6,190 | 6,300 | 1,000 | 6,300 |
2023-01-17 | 6,340 | 6,340 | 6,330 | 6,330 | 300 | 6,330 |
2023-01-16 | 6,490 | 6,490 | 6,340 | 6,340 | 400 | 6,340 |
2023-01-13 | 6,550 | 6,550 | 6,390 | 6,390 | 500 | 6,390 |
2023-01-12 | 6,360 | 6,630 | 6,360 | 6,530 | 2,700 | 6,530 |
2023-01-11 | 6,120 | 6,390 | 6,120 | 6,350 | 2,200 | 6,350 |
2023-01-10 | 6,010 | 6,050 | 6,010 | 6,020 | 400 | 6,020 |
2023-01-06 | 6,000 | 6,000 | 5,990 | 5,990 | 300 | 5,990 |
2023-01-05 | 6,020 | 6,020 | 5,920 | 5,920 | 300 | 5,920 |
2023-01-04 | 5,970 | 5,970 | 5,910 | 5,920 | 500 | 5,920 |
分割・併合履歴 : [2017-09-27]1株→0.1株