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
2021-04-162,5392,5392,4882,5091,0002,509
2021-04-152,5102,5102,4892,4892002,489
2021-04-14---2,510-2,510
2021-04-132,5102,5102,5102,5101002,510
2021-04-122,5502,5502,5152,5158002,515
2021-04-09---2,513-2,513
2021-04-08---2,513-2,513
2021-04-072,5422,5422,5132,5133002,513
2021-04-062,5122,5242,5122,5247002,524
2021-04-052,5202,5202,5202,5206002,520
2021-04-022,6422,6422,5702,5703002,570
2021-04-012,5942,6442,5922,5924002,592
2021-03-312,7012,7012,6152,6154002,615
2021-03-302,6002,7002,5932,6512,0002,651
2021-03-292,8022,8602,8022,8501,0002,850
2021-03-262,7702,8002,7702,8006002,800
2021-03-252,7672,7802,7672,7704002,770
2021-03-242,7652,7652,7602,7626002,762
2021-03-232,7622,7802,7622,7635002,763
2021-03-222,7552,8002,7552,7621,1002,762
2021-03-192,7442,7442,7442,7442002,744
2021-03-182,7102,7102,7012,7013002,701
2021-03-172,7602,7602,7602,7601002,760
2021-03-162,7592,7602,7592,7607002,760
2021-03-152,7562,7592,7312,7599002,759
2021-03-122,6872,7362,6872,7362002,736
2021-03-112,7202,7372,7202,7374002,737
2021-03-102,7182,7192,7182,7193002,719
2021-03-092,7002,7002,6802,6804002,680
2021-03-082,6422,6922,6422,6865002,686
2021-03-052,6322,6322,6312,6312002,631
2021-03-042,6402,6402,6312,6313002,631
2021-03-032,6882,6892,6882,6894002,689
2021-03-022,6932,6932,6882,6882002,688
2021-03-012,6832,6852,6332,6855002,685
2021-02-262,6502,7002,5752,6258002,625
2021-02-252,6002,6002,5592,5593002,559
2021-02-242,5802,5802,5552,5552002,555
2021-02-222,6102,6102,6002,6003002,600
2021-02-192,5902,5902,5472,5903002,590
2021-02-182,5952,5952,5482,5946002,594
2021-02-172,5452,5702,5452,5703002,570
2021-02-162,5982,5982,5452,5455002,545
2021-02-152,5442,5992,5442,5511,4002,551
2021-02-122,5142,5442,5002,5405002,540
2021-02-102,4502,5322,4502,5144002,514
2021-02-092,4752,4752,4752,4753002,475
2021-02-082,5102,5102,4812,5101,2002,510
2021-02-052,5102,5102,5102,5101002,510
2021-02-042,5002,5002,5002,5001002,500
2021-02-032,5052,5052,5052,5051002,505
2021-02-022,5022,5022,5022,5021002,502
2021-02-012,4602,4602,4602,4601002,460
2021-01-292,4702,4702,4702,4702002,470
2021-01-282,4652,4652,4652,4651002,465
2021-01-27---2,440-2,440
2021-01-262,4652,4652,4402,4405002,440
2021-01-252,4792,4802,4512,4805002,480
2021-01-222,4692,4692,4692,4691002,469
2021-01-212,4502,4502,4182,4244002,424
2021-01-202,4402,4412,4252,4253002,425
2021-01-192,4282,4282,4202,4213002,421
2021-01-182,4272,4272,4272,4272002,427
2021-01-152,3752,3992,3752,3757002,375
2021-01-142,4162,4162,3802,3802002,380
2021-01-13---2,374-2,374
2021-01-122,4002,4102,3732,3741,2002,374
2021-01-082,3782,3822,3782,3803002,380
2021-01-07---2,377-2,377
2021-01-062,3772,3772,3772,3771002,377
2021-01-05---2,377-2,377
2021-01-042,3902,3902,3772,3771,1002,377

分割・併合履歴 : [2017-09-27]1株→0.1株