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