2813 和弘食品(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 7,480 | 8,440 | 7,130 | 7,230 | 20,000 | 7,230 |
| 2022-09-27 | 7,740 | 8,800 | 7,000 | 7,630 | 53,500 | 7,630 |
| 2022-09-26 | 6,650 | 7,660 | 6,640 | 7,660 | 16,400 | 7,660 |
| 2022-09-22 | 6,210 | 6,800 | 6,200 | 6,660 | 8,400 | 6,660 |
| 2022-09-21 | 7,920 | 8,290 | 6,300 | 6,500 | 65,300 | 6,500 |
| 2022-09-20 | 7,660 | 7,660 | 7,260 | 7,660 | 14,200 | 7,660 |
| 2022-09-16 | 5,800 | 6,760 | 5,800 | 6,660 | 12,800 | 6,660 |
| 2022-09-15 | 5,750 | 5,900 | 5,750 | 5,760 | 700 | 5,760 |
| 2022-09-14 | 5,610 | 5,840 | 5,590 | 5,730 | 2,200 | 5,730 |
| 2022-09-13 | 5,930 | 5,930 | 5,770 | 5,770 | 2,500 | 5,770 |
| 2022-09-12 | 6,000 | 6,100 | 5,930 | 5,930 | 5,800 | 5,930 |
| 2022-09-09 | 5,240 | 6,190 | 5,240 | 5,810 | 11,800 | 5,810 |
| 2022-09-08 | 5,170 | 5,200 | 5,110 | 5,190 | 1,300 | 5,190 |
| 2022-09-07 | 5,000 | 5,370 | 4,995 | 5,100 | 5,000 | 5,100 |
| 2022-09-06 | 5,000 | 5,000 | 4,960 | 4,995 | 1,500 | 4,995 |
| 2022-09-05 | 4,780 | 5,000 | 4,750 | 5,000 | 1,800 | 5,000 |
| 2022-09-02 | 4,710 | 4,710 | 4,710 | 4,710 | 100 | 4,710 |
| 2022-09-01 | 4,780 | 4,780 | 4,710 | 4,780 | 500 | 4,780 |
| 2022-08-31 | 4,895 | 4,965 | 4,685 | 4,800 | 2,200 | 4,800 |
| 2022-08-30 | 4,835 | 4,900 | 4,835 | 4,900 | 1,100 | 4,900 |
| 2022-08-29 | 4,790 | 4,845 | 4,780 | 4,830 | 1,100 | 4,830 |
| 2022-08-26 | 4,950 | 5,000 | 4,920 | 5,000 | 1,000 | 5,000 |
| 2022-08-25 | 4,950 | 5,000 | 4,885 | 5,000 | 1,700 | 5,000 |
| 2022-08-24 | 4,735 | 4,970 | 4,735 | 4,860 | 1,500 | 4,860 |
| 2022-08-23 | 4,815 | 4,840 | 4,705 | 4,735 | 1,900 | 4,735 |
| 2022-08-22 | 4,545 | 4,750 | 4,545 | 4,745 | 1,700 | 4,745 |
| 2022-08-19 | 4,470 | 4,585 | 4,470 | 4,585 | 500 | 4,585 |
| 2022-08-18 | 4,500 | 4,550 | 4,470 | 4,510 | 1,100 | 4,510 |
| 2022-08-17 | 4,665 | 4,665 | 4,520 | 4,520 | 1,800 | 4,520 |
| 2022-08-16 | 4,695 | 4,695 | 4,445 | 4,660 | 1,800 | 4,660 |
| 2022-08-15 | 4,695 | 5,100 | 4,660 | 4,695 | 7,600 | 4,695 |
| 2022-08-12 | 4,520 | 4,695 | 4,360 | 4,530 | 14,900 | 4,530 |
| 2022-08-10 | 3,815 | 4,515 | 3,800 | 4,515 | 11,000 | 4,515 |
| 2022-08-09 | 3,815 | 3,815 | 3,815 | 3,815 | 100 | 3,815 |
| 2022-08-08 | 3,860 | 3,885 | 3,860 | 3,885 | 200 | 3,885 |
| 2022-08-05 | 3,830 | 3,930 | 3,705 | 3,930 | 1,300 | 3,930 |
| 2022-08-04 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2022-08-03 | 3,830 | 3,915 | 3,830 | 3,915 | 300 | 3,915 |
| 2022-08-02 | 3,870 | 3,900 | 3,870 | 3,900 | 300 | 3,900 |
| 2022-08-01 | 3,830 | 3,865 | 3,830 | 3,865 | 300 | 3,865 |
| 2022-07-29 | 3,765 | 3,825 | 3,760 | 3,825 | 2,100 | 3,825 |
| 2022-07-28 | - | - | - | 3,700 | - | 3,700 |
| 2022-07-27 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2022-07-26 | 3,675 | 3,675 | 3,675 | 3,675 | 100 | 3,675 |
| 2022-07-25 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2022-07-22 | 3,775 | 3,775 | 3,755 | 3,755 | 200 | 3,755 |
| 2022-07-21 | 3,675 | 3,775 | 3,675 | 3,775 | 400 | 3,775 |
| 2022-07-20 | 3,725 | 3,725 | 3,725 | 3,725 | 100 | 3,725 |
| 2022-07-19 | 3,635 | 3,725 | 3,635 | 3,725 | 600 | 3,725 |
| 2022-07-15 | - | - | - | 3,635 | - | 3,635 |
| 2022-07-14 | - | - | - | 3,635 | - | 3,635 |
| 2022-07-13 | 3,545 | 3,635 | 3,545 | 3,635 | 1,400 | 3,635 |
| 2022-07-12 | - | - | - | 3,755 | - | 3,755 |
| 2022-07-11 | - | - | - | 3,755 | - | 3,755 |
| 2022-07-08 | 3,780 | 3,780 | 3,710 | 3,755 | 700 | 3,755 |
| 2022-07-07 | 3,860 | 3,860 | 3,780 | 3,780 | 300 | 3,780 |
| 2022-07-06 | - | - | - | 3,860 | - | 3,860 |
| 2022-07-05 | 3,720 | 3,860 | 3,720 | 3,860 | 300 | 3,860 |
| 2022-07-04 | 3,890 | 3,890 | 3,720 | 3,720 | 1,100 | 3,720 |
| 2022-07-01 | 3,830 | 3,830 | 3,830 | 3,830 | 200 | 3,830 |
| 2022-06-30 | 3,825 | 3,830 | 3,825 | 3,830 | 300 | 3,830 |
| 2022-06-29 | 3,850 | 3,950 | 3,850 | 3,950 | 1,900 | 3,950 |
| 2022-06-28 | 3,790 | 3,950 | 3,790 | 3,950 | 1,400 | 3,950 |
| 2022-06-27 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2022-06-24 | 3,620 | 3,950 | 3,620 | 3,715 | 2,400 | 3,715 |
| 2022-06-23 | 3,430 | 3,600 | 3,430 | 3,600 | 1,200 | 3,600 |
| 2022-06-22 | 3,500 | 3,500 | 3,480 | 3,500 | 1,900 | 3,500 |
| 2022-06-21 | 3,410 | 3,410 | 3,370 | 3,410 | 500 | 3,410 |
| 2022-06-20 | 3,370 | 3,405 | 3,330 | 3,405 | 1,000 | 3,405 |
| 2022-06-17 | 3,265 | 3,300 | 3,265 | 3,300 | 400 | 3,300 |
| 2022-06-16 | 3,480 | 3,480 | 3,400 | 3,400 | 700 | 3,400 |
| 2022-06-15 | 3,300 | 3,340 | 3,300 | 3,340 | 300 | 3,340 |
| 2022-06-14 | 3,255 | 3,255 | 3,250 | 3,250 | 200 | 3,250 |
| 2022-06-13 | 3,340 | 3,340 | 3,305 | 3,325 | 700 | 3,325 |
| 2022-06-10 | 3,405 | 3,405 | 3,335 | 3,340 | 300 | 3,340 |
| 2022-06-09 | 3,465 | 3,500 | 3,445 | 3,445 | 2,000 | 3,445 |
| 2022-06-08 | 3,330 | 3,400 | 3,330 | 3,395 | 1,400 | 3,395 |
| 2022-06-07 | 3,235 | 3,310 | 3,235 | 3,300 | 1,000 | 3,300 |
| 2022-06-06 | 3,300 | 3,300 | 3,235 | 3,235 | 500 | 3,235 |
| 2022-06-03 | 3,225 | 3,285 | 3,225 | 3,230 | 400 | 3,230 |
| 2022-06-02 | 3,285 | 3,295 | 3,220 | 3,295 | 1,000 | 3,295 |
| 2022-06-01 | 3,230 | 3,230 | 3,145 | 3,145 | 300 | 3,145 |
| 2022-05-31 | 3,130 | 3,300 | 3,130 | 3,300 | 1,800 | 3,300 |
| 2022-05-30 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2022-05-27 | 3,120 | 3,260 | 3,120 | 3,260 | 200 | 3,260 |
| 2022-05-26 | 3,065 | 3,260 | 3,065 | 3,260 | 600 | 3,260 |
| 2022-05-25 | 3,110 | 3,115 | 3,110 | 3,115 | 200 | 3,115 |
| 2022-05-24 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2022-05-23 | - | - | - | 3,250 | - | 3,250 |
| 2022-05-20 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 3,250 |
| 2022-05-19 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2022-05-18 | - | - | - | 3,250 | - | 3,250 |
| 2022-05-17 | 3,250 | 3,250 | 3,250 | 3,250 | 400 | 3,250 |
| 2022-05-16 | 3,300 | 3,300 | 3,200 | 3,240 | 1,800 | 3,240 |
| 2022-05-13 | 2,820 | 3,220 | 2,820 | 3,220 | 3,300 | 3,220 |
| 2022-05-12 | 2,856 | 2,859 | 2,856 | 2,859 | 300 | 2,859 |
| 2022-05-11 | 2,988 | 2,988 | 2,906 | 2,906 | 1,500 | 2,906 |
| 2022-05-10 | 2,800 | 2,850 | 2,800 | 2,850 | 900 | 2,850 |
| 2022-05-09 | 2,850 | 2,900 | 2,850 | 2,850 | 1,200 | 2,850 |
| 2022-05-06 | 2,882 | 2,882 | 2,882 | 2,882 | 100 | 2,882 |
| 2022-05-02 | 2,832 | 2,832 | 2,832 | 2,832 | 100 | 2,832 |
| 2022-04-28 | 2,865 | 2,865 | 2,865 | 2,865 | 100 | 2,865 |
| 2022-04-27 | 2,815 | 2,815 | 2,815 | 2,815 | 100 | 2,815 |
| 2022-04-26 | 2,798 | 2,841 | 2,791 | 2,791 | 1,800 | 2,791 |
| 2022-04-25 | 2,859 | 2,859 | 2,809 | 2,822 | 800 | 2,822 |
| 2022-04-22 | 2,890 | 2,940 | 2,859 | 2,862 | 800 | 2,862 |
| 2022-04-21 | - | - | - | 2,880 | - | 2,880 |
| 2022-04-20 | 2,850 | 2,880 | 2,850 | 2,880 | 200 | 2,880 |
| 2022-04-19 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 2,850 |
| 2022-04-18 | 2,856 | 2,859 | 2,856 | 2,859 | 200 | 2,859 |
| 2022-04-15 | 2,791 | 2,841 | 2,791 | 2,841 | 200 | 2,841 |
| 2022-04-14 | 2,807 | 2,891 | 2,807 | 2,841 | 300 | 2,841 |
| 2022-04-13 | 2,800 | 2,820 | 2,798 | 2,820 | 700 | 2,820 |
| 2022-04-12 | 2,805 | 2,825 | 2,805 | 2,805 | 500 | 2,805 |
| 2022-04-11 | 2,863 | 2,863 | 2,803 | 2,803 | 400 | 2,803 |
| 2022-04-08 | 2,913 | 2,913 | 2,863 | 2,863 | 300 | 2,863 |
| 2022-04-07 | 2,851 | 2,851 | 2,850 | 2,850 | 300 | 2,850 |
| 2022-04-06 | 2,912 | 2,912 | 2,861 | 2,880 | 500 | 2,880 |
| 2022-04-05 | 2,950 | 2,950 | 2,900 | 2,900 | 200 | 2,900 |
| 2022-04-04 | 2,866 | 2,993 | 2,866 | 2,993 | 200 | 2,993 |
| 2022-04-01 | 2,880 | 2,900 | 2,866 | 2,866 | 500 | 2,866 |
| 2022-03-31 | 2,900 | 2,900 | 2,855 | 2,855 | 400 | 2,855 |
| 2022-03-30 | 2,840 | 2,899 | 2,840 | 2,899 | 600 | 2,899 |
| 2022-03-29 | 3,050 | 3,070 | 3,035 | 3,040 | 1,200 | 3,040 |
| 2022-03-28 | 3,025 | 3,035 | 3,025 | 3,035 | 400 | 3,035 |
| 2022-03-25 | 3,025 | 3,035 | 3,025 | 3,025 | 700 | 3,025 |
| 2022-03-24 | 3,025 | 3,025 | 3,025 | 3,025 | 200 | 3,025 |
| 2022-03-23 | 2,998 | 3,030 | 2,998 | 3,030 | 400 | 3,030 |
| 2022-03-22 | 2,946 | 2,996 | 2,946 | 2,996 | 300 | 2,996 |
| 2022-03-18 | 2,966 | 2,998 | 2,966 | 2,996 | 300 | 2,996 |
| 2022-03-17 | 2,898 | 2,900 | 2,898 | 2,900 | 400 | 2,900 |
| 2022-03-16 | 2,928 | 2,928 | 2,882 | 2,882 | 800 | 2,882 |
| 2022-03-15 | 2,872 | 2,893 | 2,870 | 2,893 | 500 | 2,893 |
| 2022-03-14 | 2,890 | 2,895 | 2,890 | 2,895 | 300 | 2,895 |
| 2022-03-11 | 2,910 | 2,910 | 2,902 | 2,902 | 200 | 2,902 |
| 2022-03-10 | 2,948 | 2,948 | 2,948 | 2,948 | 100 | 2,948 |
| 2022-03-09 | 2,868 | 2,898 | 2,868 | 2,898 | 400 | 2,898 |
| 2022-03-08 | 2,880 | 2,951 | 2,880 | 2,951 | 300 | 2,951 |
| 2022-03-07 | 2,852 | 2,856 | 2,851 | 2,856 | 400 | 2,856 |
| 2022-03-04 | 2,985 | 3,015 | 2,960 | 3,015 | 500 | 3,015 |
| 2022-03-03 | 2,966 | 2,985 | 2,966 | 2,985 | 200 | 2,985 |
| 2022-03-02 | 3,015 | 3,025 | 3,015 | 3,025 | 200 | 3,025 |
| 2022-03-01 | 3,070 | 3,070 | 3,005 | 3,005 | 400 | 3,005 |
| 2022-02-28 | 2,899 | 3,000 | 2,899 | 3,000 | 300 | 3,000 |
| 2022-02-25 | - | - | - | 2,881 | - | 2,881 |
| 2022-02-24 | 2,881 | 2,881 | 2,881 | 2,881 | 100 | 2,881 |
| 2022-02-22 | 2,870 | 2,881 | 2,870 | 2,881 | 200 | 2,881 |
| 2022-02-21 | 2,900 | 2,920 | 2,900 | 2,920 | 300 | 2,920 |
| 2022-02-18 | 2,899 | 2,900 | 2,895 | 2,900 | 1,200 | 2,900 |
| 2022-02-17 | 2,870 | 2,875 | 2,870 | 2,875 | 1,000 | 2,875 |
| 2022-02-16 | 2,870 | 2,870 | 2,850 | 2,850 | 700 | 2,850 |
| 2022-02-15 | 2,832 | 2,856 | 2,830 | 2,830 | 400 | 2,830 |
| 2022-02-14 | 2,883 | 2,899 | 2,800 | 2,832 | 1,800 | 2,832 |
| 2022-02-10 | 2,750 | 2,900 | 2,701 | 2,833 | 4,400 | 2,833 |
| 2022-02-09 | 2,710 | 2,710 | 2,710 | 2,710 | 100 | 2,710 |
| 2022-02-08 | 2,670 | 2,719 | 2,670 | 2,711 | 700 | 2,711 |
| 2022-02-07 | 2,721 | 2,721 | 2,720 | 2,720 | 400 | 2,720 |
| 2022-02-04 | 2,736 | 2,736 | 2,736 | 2,736 | 100 | 2,736 |
| 2022-02-03 | 2,724 | 2,736 | 2,716 | 2,736 | 300 | 2,736 |
| 2022-02-02 | 2,797 | 2,797 | 2,726 | 2,726 | 300 | 2,726 |
| 2022-02-01 | 2,787 | 2,787 | 2,716 | 2,750 | 900 | 2,750 |
| 2022-01-31 | 2,710 | 2,710 | 2,700 | 2,700 | 400 | 2,700 |
| 2022-01-28 | 2,787 | 2,787 | 2,650 | 2,690 | 2,200 | 2,690 |
| 2022-01-27 | 2,838 | 2,851 | 2,801 | 2,801 | 800 | 2,801 |
| 2022-01-26 | 2,870 | 2,870 | 2,848 | 2,848 | 200 | 2,848 |
| 2022-01-25 | 2,851 | 2,851 | 2,850 | 2,850 | 400 | 2,850 |
| 2022-01-24 | 2,898 | 2,898 | 2,851 | 2,855 | 800 | 2,855 |
| 2022-01-21 | 2,849 | 2,898 | 2,849 | 2,898 | 200 | 2,898 |
| 2022-01-20 | 2,849 | 2,849 | 2,849 | 2,849 | 300 | 2,849 |
| 2022-01-19 | 2,850 | 2,850 | 2,849 | 2,849 | 200 | 2,849 |
| 2022-01-18 | 2,860 | 2,860 | 2,850 | 2,850 | 200 | 2,850 |
| 2022-01-17 | 2,849 | 2,850 | 2,849 | 2,850 | 500 | 2,850 |
| 2022-01-14 | 2,785 | 2,808 | 2,785 | 2,808 | 300 | 2,808 |
| 2022-01-13 | 2,785 | 2,785 | 2,785 | 2,785 | 100 | 2,785 |
| 2022-01-12 | - | - | - | 2,785 | - | 2,785 |
| 2022-01-11 | 2,780 | 2,785 | 2,771 | 2,785 | 800 | 2,785 |
| 2022-01-07 | 2,757 | 2,757 | 2,757 | 2,757 | 100 | 2,757 |
| 2022-01-06 | 2,753 | 2,754 | 2,753 | 2,754 | 200 | 2,754 |
| 2022-01-05 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 2,750 |
| 2022-01-04 | 2,748 | 2,748 | 2,748 | 2,748 | 200 | 2,748 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
