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
2023-06-087,2007,3207,2007,2002,0007,200
2023-06-077,1807,3507,1707,1703,5007,170
2023-06-067,0207,2106,9907,1502,1007,150
2023-06-057,2007,3106,9707,1206,0007,120
2023-06-027,1007,2906,7506,95020,3006,950
2023-06-016,1707,1806,1707,18020,2007,180
2023-05-316,1906,2106,1706,1801,6006,180
2023-05-306,3206,3806,2006,2002,5006,200
2023-05-296,3806,4306,3206,3202,6006,320
2023-05-266,3006,4306,2606,3601,2006,360
2023-05-256,3606,4006,2906,3201,2006,320
2023-05-246,5106,5406,3006,3601,8006,360
2023-05-236,4106,5806,3006,4104,9006,410
2023-05-226,2206,5206,2206,4104,1006,410
2023-05-196,3106,3206,1506,1804,1006,180
2023-05-186,5006,8306,1606,16012,5006,160
2023-05-176,6606,7406,4006,4607,3006,460
2023-05-166,9907,0206,4506,6709,7006,670
2023-05-156,1306,9606,0506,79043,3006,790
2023-05-128,5409,0807,0807,0808,4007,080
2023-05-118,6308,6908,5708,5801,5008,580
2023-05-108,9608,9608,6108,6303,1008,630
2023-05-099,0109,0108,8808,8801,4008,880
2023-05-089,0009,1108,7309,0204,1009,020
2023-05-029,1009,1008,8309,0502,4009,050
2023-05-019,2609,2708,8609,1006,9009,100
2023-04-289,9209,9609,2609,2609,8009,260
2023-04-279,5709,7409,5709,7001,1009,700
2023-04-269,5709,7009,4509,4501,0009,450
2023-04-259,5009,5009,4209,4204009,420
2023-04-249,5009,5509,4309,4309009,430
2023-04-219,4709,5109,2009,4504,0009,450
2023-04-209,5209,6309,4109,4701,6009,470
2023-04-199,6009,6709,3609,6702,1009,670
2023-04-189,9709,9709,3309,7206,0009,720
2023-04-1710,31010,4609,7509,9009,0009,900
2023-04-149,40010,0009,29010,0005,90010,000
2023-04-139,0609,4109,0109,2006,9009,200
2023-04-128,5509,4408,5509,10013,1009,100
2023-04-118,6008,6008,5008,5501,8008,550
2023-04-108,6508,6508,4108,5602,6008,560
2023-04-078,2108,6008,2108,4105,4008,410
2023-04-068,4308,4307,9507,99014,2007,990
2023-04-057,8808,9507,8108,43033,7008,430
2023-04-047,8407,8907,7307,7302,2007,730
2023-04-037,6707,9507,6007,7704,6007,770
2023-03-317,7607,8107,6707,6701,3007,670
2023-03-307,7507,7607,6107,7603007,760
2023-03-297,5707,7007,5107,6101,6007,610
2023-03-287,7407,7407,6007,6007007,600
2023-03-277,6107,7007,5007,7001,8007,700
2023-03-247,5307,6107,5007,6107007,610
2023-03-237,6507,6907,4507,4501,2007,450
2023-03-227,6607,8107,5507,6801,8007,680
2023-03-207,8107,8107,6207,6601,3007,660
2023-03-177,9008,0807,9008,0804008,080
2023-03-167,9907,9907,8007,8801,1007,880
2023-03-158,1308,2307,9908,1002,6008,100
2023-03-147,9408,0407,7907,9801,8007,980
2023-03-137,7007,7407,5507,5504,6007,550
2023-03-108,0308,0307,9307,9503,0007,950
2023-03-098,1208,2008,0008,2001,0008,200
2023-03-088,0908,2008,0908,1101,1008,110
2023-03-078,2108,2208,0008,0903,8008,090
2023-03-068,5008,5008,1108,3602,3008,360
2023-03-038,5108,5108,3608,3608008,360
2023-03-028,4108,6308,4108,5001,1008,500
2023-03-018,1608,4008,1608,4002,1008,400
2023-02-288,1508,1608,0008,1601,1008,160
2023-02-278,2508,4908,0008,1804,6008,180
2023-02-248,5808,8708,2508,2504,6008,250
2023-02-228,6408,9008,5708,5703,1008,570
2023-02-219,4109,7008,8408,9405,0008,940
2023-02-208,5409,2008,5409,2007,5009,200
2023-02-178,4908,4908,3508,4501,7008,450
2023-02-168,1408,5008,1108,5004,2008,500
2023-02-158,4708,4708,0108,2306,0008,230
2023-02-147,9708,8707,9708,47012,9008,470
2023-02-137,8207,8207,4007,82012,7007,820
2023-02-106,7507,4906,7507,07018,8007,070
2023-02-096,7606,8006,6506,6502,0006,650
2023-02-086,3906,8006,3906,8002,1006,800
2023-02-076,4306,4506,3906,3906006,390
2023-02-066,3206,4206,3206,4205006,420
2023-02-036,4206,4206,4206,4205006,420
2023-02-026,4006,4006,3506,3504006,350
2023-02-016,1006,2306,1006,2302006,230
2023-01-316,2006,2006,2006,2001006,200
2023-01-306,3406,3406,2206,2501,2006,250
2023-01-276,3406,3706,3406,3704006,370
2023-01-266,3106,3206,3106,3203006,320
2023-01-256,3006,3006,3006,3002006,300
2023-01-246,2606,3006,2606,3004006,300
2023-01-236,1106,3006,1106,3008006,300
2023-01-206,1506,2106,1306,2108006,210
2023-01-196,2106,2106,2106,2102006,210
2023-01-186,2306,4006,1906,3001,0006,300
2023-01-176,3406,3406,3306,3303006,330
2023-01-166,4906,4906,3406,3404006,340
2023-01-136,5506,5506,3906,3905006,390
2023-01-126,3606,6306,3606,5302,7006,530
2023-01-116,1206,3906,1206,3502,2006,350
2023-01-106,0106,0506,0106,0204006,020
2023-01-066,0006,0005,9905,9903005,990
2023-01-056,0206,0205,9205,9203005,920
2023-01-045,9705,9705,9105,9205005,920

分割・併合履歴 : [2017-09-27]1株→0.1株