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 |
---|---|---|---|---|---|---|
2023-02-03 | 6,420 | 6,420 | 6,420 | 6,420 | 500 | 6,420 |
2023-02-02 | 6,400 | 6,400 | 6,350 | 6,350 | 400 | 6,350 |
2023-02-01 | 6,100 | 6,230 | 6,100 | 6,230 | 200 | 6,230 |
2023-01-31 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
2023-01-30 | 6,340 | 6,340 | 6,220 | 6,250 | 1,200 | 6,250 |
2023-01-27 | 6,340 | 6,370 | 6,340 | 6,370 | 400 | 6,370 |
2023-01-26 | 6,310 | 6,320 | 6,310 | 6,320 | 300 | 6,320 |
2023-01-25 | 6,300 | 6,300 | 6,300 | 6,300 | 200 | 6,300 |
2023-01-24 | 6,260 | 6,300 | 6,260 | 6,300 | 400 | 6,300 |
2023-01-23 | 6,110 | 6,300 | 6,110 | 6,300 | 800 | 6,300 |
2023-01-20 | 6,150 | 6,210 | 6,130 | 6,210 | 800 | 6,210 |
2023-01-19 | 6,210 | 6,210 | 6,210 | 6,210 | 200 | 6,210 |
2023-01-18 | 6,230 | 6,400 | 6,190 | 6,300 | 1,000 | 6,300 |
2023-01-17 | 6,340 | 6,340 | 6,330 | 6,330 | 300 | 6,330 |
2023-01-16 | 6,490 | 6,490 | 6,340 | 6,340 | 400 | 6,340 |
2023-01-13 | 6,550 | 6,550 | 6,390 | 6,390 | 500 | 6,390 |
2023-01-12 | 6,360 | 6,630 | 6,360 | 6,530 | 2,700 | 6,530 |
2023-01-11 | 6,120 | 6,390 | 6,120 | 6,350 | 2,200 | 6,350 |
2023-01-10 | 6,010 | 6,050 | 6,010 | 6,020 | 400 | 6,020 |
2023-01-06 | 6,000 | 6,000 | 5,990 | 5,990 | 300 | 5,990 |
2023-01-05 | 6,020 | 6,020 | 5,920 | 5,920 | 300 | 5,920 |
2023-01-04 | 5,970 | 5,970 | 5,910 | 5,920 | 500 | 5,920 |
分割・併合履歴 : [2017-09-27]1株→0.1株