2813 和弘食品(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-032,5502,5502,5202,5395002,539
2020-12-022,5502,5522,5502,5523002,552
2020-12-012,5502,5502,5502,5501002,550
2020-11-302,5502,5502,5502,5505002,550
2020-11-272,5722,5722,5722,5721002,572
2020-11-262,5502,5502,5502,5501002,550
2020-11-252,5202,5202,5202,5201002,520
2020-11-242,5162,5262,5162,5268002,526
2020-11-202,5752,5752,5502,5506002,550
2020-11-192,5802,5802,5752,5752002,575
2020-11-182,5602,5622,5602,5603002,560
2020-11-172,5652,5652,5652,5651002,565
2020-11-162,6002,6002,5702,5704002,570
2020-11-132,5902,5902,5802,5803002,580
2020-11-12---2,595-2,595
2020-11-112,5852,5952,5852,5953002,595
2020-11-102,6392,6592,5952,5951,0002,595
2020-11-092,6052,6202,6052,6203002,620
2020-11-06---2,603-2,603
2020-11-05---2,603-2,603
2020-11-04---2,603-2,603
2020-11-022,6002,6032,6002,6033002,603
2020-10-302,6152,6202,6152,6203002,620
2020-10-292,6162,6222,6162,6223002,622
2020-10-282,6192,6222,6162,6221,4002,622
2020-10-272,6272,6272,6272,6271002,627
2020-10-262,6162,6162,6162,6163002,616
2020-10-232,6642,6642,6642,6641002,664
2020-10-222,6742,6742,6742,6741002,674
2020-10-21---2,660-2,660
2020-10-202,6302,6602,6302,6605002,660
2020-10-19---2,644-2,644
2020-10-162,6442,6442,6442,6441002,644
2020-10-15---2,615-2,615
2020-10-14---2,615-2,615
2020-10-132,6152,6152,6152,6151002,615
2020-10-12---2,615-2,615
2020-10-092,6382,6382,6152,6153002,615
2020-10-082,6462,6462,6202,6203002,620
2020-10-072,6122,6532,6122,6127002,612
2020-10-062,6112,6112,6112,6111002,611
2020-10-052,6152,6152,6152,6151002,615
2020-10-022,6152,6152,6152,6151002,615
2020-09-302,6502,6502,6502,6501002,650
2020-09-292,6472,6472,6472,6471002,647
2020-09-282,6872,6872,6462,6462002,646
2020-09-252,6872,6872,6872,6871002,687
2020-09-24---2,677-2,677
2020-09-232,6422,6772,6422,6772002,677
2020-09-182,6682,6682,6682,6683002,668
2020-09-172,6202,6202,6202,6201002,620
2020-09-162,6702,6702,6702,6702002,670
2020-09-152,6012,6012,6012,6012002,601
2020-09-142,6202,6202,6202,6201002,620
2020-09-11---2,670-2,670
2020-09-102,6702,6702,6702,6701002,670
2020-09-09---2,620-2,620
2020-09-082,6202,6202,6202,6201002,620
2020-09-072,6012,6252,6012,6253002,625
2020-09-042,6142,6142,6012,6012002,601
2020-09-032,6112,6142,6112,6142002,614
2020-09-02---2,610-2,610
2020-09-012,6102,6102,6102,6101002,610
2020-08-312,6282,6282,6152,6153002,615
2020-08-282,6712,6712,6282,6283002,628
2020-08-27---2,685-2,685
2020-08-26---2,685-2,685
2020-08-252,6582,6852,6582,6852002,685
2020-08-242,6372,6582,6372,6582002,658
2020-08-21---2,687-2,687
2020-08-202,7302,7302,6872,6873002,687
2020-08-192,6402,6402,5802,5803002,580
2020-08-182,7102,7102,6402,6405002,640
2020-08-172,6802,6802,6802,6801002,680
2020-08-142,5752,5802,5752,5803002,580
2020-08-132,5802,5802,5802,5801002,580
2020-08-122,5552,5552,5122,5553002,555
2020-08-112,5012,5552,5012,5551,3002,555
2020-08-072,6722,6722,6662,6664002,666
2020-08-062,6802,6802,6802,6804002,680
2020-08-05---2,671-2,671
2020-08-042,6712,6712,6712,6713002,671
2020-08-032,6922,6922,6802,6804002,680
2020-07-312,7012,7022,7002,7002,0002,700
2020-07-30---2,730-2,730
2020-07-29---2,730-2,730
2020-07-282,7302,7302,7302,7301002,730
2020-07-272,7342,7342,7302,7303002,730
2020-07-222,7012,7392,7002,7393002,739
2020-07-212,7472,7472,7472,7471002,747
2020-07-202,7942,7972,7942,7972002,797
2020-07-172,7562,7562,7502,7506002,750
2020-07-162,8002,8002,8002,8002002,800
2020-07-152,7982,7982,7982,7981002,798
2020-07-14---2,750-2,750
2020-07-13---2,750-2,750
2020-07-102,7502,7502,7502,7501002,750
2020-07-092,7502,7502,7502,7501002,750
2020-07-08---2,765-2,765
2020-07-072,7652,7652,7652,7651002,765
2020-07-062,8002,8542,8002,8155002,815
2020-07-032,8602,8602,7772,7773002,777
2020-07-022,7082,7102,7082,7102002,710
2020-07-012,7022,7022,7022,7021002,702
2020-06-30---2,717-2,717
2020-06-292,7002,7172,7002,7174002,717
2020-06-262,7462,7462,7252,7253002,725
2020-06-25---2,790-2,790
2020-06-24---2,790-2,790
2020-06-232,7902,7902,7902,7901002,790
2020-06-222,8502,8502,7892,7905002,790
2020-06-192,7802,7802,7802,7801002,780
2020-06-182,7992,7992,7992,7991002,799
2020-06-17---2,779-2,779
2020-06-162,8102,8102,7792,7795002,779
2020-06-152,7502,7522,7502,7523002,752
2020-06-122,8002,8002,8002,8001002,800
2020-06-112,8902,8902,8002,8019002,801
2020-06-102,7472,8502,7472,8509002,850
2020-06-09---2,750-2,750
2020-06-082,7992,8002,7502,7508002,750
2020-06-052,7662,7752,7542,7543002,754
2020-06-042,7162,8162,7162,8164002,816
2020-06-032,7902,8002,7502,7501,1002,750
2020-06-022,7602,7802,7602,7708002,770
2020-06-012,7502,7592,7502,7505002,750
2020-05-292,7212,7212,7002,7003002,700
2020-05-282,7302,7302,7212,7215002,721
2020-05-272,7212,7212,7212,7213002,721
2020-05-262,6802,6802,6802,6804002,680
2020-05-252,6752,6802,6752,6802002,680
2020-05-222,7472,7472,6802,6805002,680
2020-05-212,7022,7022,7022,7021002,702
2020-05-202,7202,7202,7022,7022002,702
2020-05-19---2,702-2,702
2020-05-182,7522,7522,7022,7024002,702
2020-05-152,6702,7022,6702,7023002,702
2020-05-142,6112,6702,6012,6701,0002,670
2020-05-132,6202,6392,6202,6208002,620
2020-05-122,7792,8992,6502,6502,3002,650
2020-05-112,7862,7862,6862,7501,0002,750
2020-05-082,6362,6362,6362,6361002,636
2020-05-072,8002,9502,6012,6011,5002,601
2020-05-012,5812,6272,5812,6275002,627
2020-04-302,6192,6302,5802,5808002,580
2020-04-282,6002,6002,5512,5515002,551
2020-04-272,5502,5902,5502,5907002,590
2020-04-242,5162,5162,5162,5161002,516
2020-04-232,5152,5662,5152,5663002,566
2020-04-22---2,515-2,515
2020-04-212,5902,6032,5152,5151,2002,515
2020-04-202,5412,5412,5402,5402002,540
2020-04-172,5362,5802,5352,5801,0002,580
2020-04-162,5882,5882,5862,5865002,586
2020-04-152,5492,5982,5492,5984002,598
2020-04-142,5692,5692,4652,4991,6002,499
2020-04-132,5872,6102,5102,5381,0002,538
2020-04-102,5002,5492,5002,5492002,549
2020-04-092,4002,4512,4002,4511,4002,451
2020-04-082,3992,4002,3902,4009002,400
2020-04-072,3002,3502,3002,3502002,350
2020-04-062,3892,3902,2752,2861,0002,286
2020-04-032,4502,4512,4002,4001,9002,400
2020-04-022,4982,4982,4502,4507002,450
2020-04-012,5472,5472,5002,5008002,500
2020-03-312,5742,5742,5222,5224002,522
2020-03-302,4672,5912,4672,5741,6002,574
2020-03-272,6402,7002,5772,6502,5002,650
2020-03-262,5352,6202,5102,5101,9002,510
2020-03-252,5302,5352,5002,5352,3002,535
2020-03-242,3602,4002,3602,3992,0002,399
2020-03-232,3202,3502,3002,3301,8002,330
2020-03-192,4682,5082,2002,3006,3002,300
2020-03-182,4582,5702,4552,4552,4002,455
2020-03-172,4002,4592,4002,4591,1002,459
2020-03-162,4022,5302,3802,4801,6002,480
2020-03-132,4602,4602,3022,3022,5002,302
2020-03-122,8752,8752,4202,53018,9002,530
2020-03-113,1003,1002,9202,9201,1002,920
2020-03-102,8513,0952,8513,0951,8003,095
2020-03-093,1303,1303,0103,0109003,010
2020-03-063,4153,4153,1103,2001,5003,200
2020-03-053,3003,3003,3003,3002003,300
2020-03-043,2603,2603,2503,2502003,250
2020-03-033,3303,3303,3303,3301003,330
2020-03-023,1753,3003,1753,2708003,270
2020-02-283,2103,3303,1753,1752,0003,175
2020-02-273,5003,5703,3303,3901,5003,390
2020-02-263,5903,5903,4503,5009003,500
2020-02-253,5903,6003,5903,5909003,590
2020-02-213,8003,8003,7303,7302003,730
2020-02-203,8003,8003,8003,8001003,800
2020-02-193,7053,7253,7003,7007003,700
2020-02-183,8003,8003,7203,7208003,720
2020-02-173,9953,9953,8903,8905003,890
2020-02-144,0004,0003,9953,9955003,995
2020-02-134,0004,0004,0004,0001004,000
2020-02-124,1004,1254,0004,0001,6004,000
2020-02-103,9854,1003,9853,9852,1003,985
2020-02-073,7153,8253,6353,6352,7003,635
2020-02-063,6953,6953,6953,6951003,695
2020-02-053,7303,7303,6953,6959003,695
2020-02-043,7253,7503,7253,7259003,725
2020-02-033,7953,7953,7903,7905003,790
2020-01-313,7453,7453,7453,7451003,745
2020-01-303,7453,7603,7453,7454003,745
2020-01-293,8003,9953,6753,9202,1003,920
2020-01-283,8753,8753,7503,7501,6003,750
2020-01-273,9454,0153,9304,0158004,015
2020-01-244,1404,1403,9703,9706003,970
2020-01-234,0304,1954,0054,1401,6004,140
2020-01-224,0054,0454,0004,0007004,000
2020-01-214,1504,1504,0004,0151,3004,015
2020-01-204,2604,3004,0754,2203,4004,220
2020-01-173,9304,5353,9304,2706,3004,270
2020-01-163,8553,9253,7853,9252,3003,925
2020-01-153,7903,7953,7103,7501,2003,750
2020-01-143,5803,8003,5203,6602,7003,660
2020-01-103,4803,5303,4753,5309003,530
2020-01-093,4203,5003,4203,4507003,450
2020-01-083,4403,4403,3753,3901,8003,390
2020-01-073,3953,5303,3753,3751,6003,375
2020-01-063,4003,5003,3353,4701,6003,470

分割・併合履歴 : [2017-09-27]1株→0.1株