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
2021-04-16	2,539	2,539	2,488	2,509	1,000	2,509
2021-04-15	2,510	2,510	2,489	2,489	200	2,489
2021-04-14	-	-	-	2,510	-	2,510
2021-04-13	2,510	2,510	2,510	2,510	100	2,510
2021-04-12	2,550	2,550	2,515	2,515	800	2,515
2021-04-09	-	-	-	2,513	-	2,513
2021-04-08	-	-	-	2,513	-	2,513
2021-04-07	2,542	2,542	2,513	2,513	300	2,513
2021-04-06	2,512	2,524	2,512	2,524	700	2,524
2021-04-05	2,520	2,520	2,520	2,520	600	2,520
2021-04-02	2,642	2,642	2,570	2,570	300	2,570
2021-04-01	2,594	2,644	2,592	2,592	400	2,592
2021-03-31	2,701	2,701	2,615	2,615	400	2,615
2021-03-30	2,600	2,700	2,593	2,651	2,000	2,651
2021-03-29	2,802	2,860	2,802	2,850	1,000	2,850
2021-03-26	2,770	2,800	2,770	2,800	600	2,800
2021-03-25	2,767	2,780	2,767	2,770	400	2,770
2021-03-24	2,765	2,765	2,760	2,762	600	2,762
2021-03-23	2,762	2,780	2,762	2,763	500	2,763
2021-03-22	2,755	2,800	2,755	2,762	1,100	2,762
2021-03-19	2,744	2,744	2,744	2,744	200	2,744
2021-03-18	2,710	2,710	2,701	2,701	300	2,701
2021-03-17	2,760	2,760	2,760	2,760	100	2,760
2021-03-16	2,759	2,760	2,759	2,760	700	2,760
2021-03-15	2,756	2,759	2,731	2,759	900	2,759
2021-03-12	2,687	2,736	2,687	2,736	200	2,736
2021-03-11	2,720	2,737	2,720	2,737	400	2,737
2021-03-10	2,718	2,719	2,718	2,719	300	2,719
2021-03-09	2,700	2,700	2,680	2,680	400	2,680
2021-03-08	2,642	2,692	2,642	2,686	500	2,686
2021-03-05	2,632	2,632	2,631	2,631	200	2,631
2021-03-04	2,640	2,640	2,631	2,631	300	2,631
2021-03-03	2,688	2,689	2,688	2,689	400	2,689
2021-03-02	2,693	2,693	2,688	2,688	200	2,688
2021-03-01	2,683	2,685	2,633	2,685	500	2,685
2021-02-26	2,650	2,700	2,575	2,625	800	2,625
2021-02-25	2,600	2,600	2,559	2,559	300	2,559
2021-02-24	2,580	2,580	2,555	2,555	200	2,555
2021-02-22	2,610	2,610	2,600	2,600	300	2,600
2021-02-19	2,590	2,590	2,547	2,590	300	2,590
2021-02-18	2,595	2,595	2,548	2,594	600	2,594
2021-02-17	2,545	2,570	2,545	2,570	300	2,570
2021-02-16	2,598	2,598	2,545	2,545	500	2,545
2021-02-15	2,544	2,599	2,544	2,551	1,400	2,551
2021-02-12	2,514	2,544	2,500	2,540	500	2,540
2021-02-10	2,450	2,532	2,450	2,514	400	2,514
2021-02-09	2,475	2,475	2,475	2,475	300	2,475
2021-02-08	2,510	2,510	2,481	2,510	1,200	2,510
2021-02-05	2,510	2,510	2,510	2,510	100	2,510
2021-02-04	2,500	2,500	2,500	2,500	100	2,500
2021-02-03	2,505	2,505	2,505	2,505	100	2,505
2021-02-02	2,502	2,502	2,502	2,502	100	2,502
2021-02-01	2,460	2,460	2,460	2,460	100	2,460
2021-01-29	2,470	2,470	2,470	2,470	200	2,470
2021-01-28	2,465	2,465	2,465	2,465	100	2,465
2021-01-27	-	-	-	2,440	-	2,440
2021-01-26	2,465	2,465	2,440	2,440	500	2,440
2021-01-25	2,479	2,480	2,451	2,480	500	2,480
2021-01-22	2,469	2,469	2,469	2,469	100	2,469
2021-01-21	2,450	2,450	2,418	2,424	400	2,424
2021-01-20	2,440	2,441	2,425	2,425	300	2,425
2021-01-19	2,428	2,428	2,420	2,421	300	2,421
2021-01-18	2,427	2,427	2,427	2,427	200	2,427
2021-01-15	2,375	2,399	2,375	2,375	700	2,375
2021-01-14	2,416	2,416	2,380	2,380	200	2,380
2021-01-13	-	-	-	2,374	-	2,374
2021-01-12	2,400	2,410	2,373	2,374	1,200	2,374
2021-01-08	2,378	2,382	2,378	2,380	300	2,380
2021-01-07	-	-	-	2,377	-	2,377
2021-01-06	2,377	2,377	2,377	2,377	100	2,377
2021-01-05	-	-	-	2,377	-	2,377
2021-01-04	2,390	2,390	2,377	2,377	1,100	2,377

分割・併合履歴： [2017-09-27]1株→0.1株