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
2021-09-242,6802,6802,6802,6801002,680
2021-09-222,6762,6762,6762,6761002,676
2021-09-212,7002,7002,7002,7001002,700
2021-09-172,7052,7052,7052,7055002,705
2021-09-162,6992,6992,6902,6903002,690
2021-09-15---2,660-2,660
2021-09-14---2,660-2,660
2021-09-132,6602,6602,6602,6601002,660
2021-09-102,6052,7042,6052,7001,1002,700
2021-09-09---2,605-2,605
2021-09-082,6052,6052,6052,6051002,605
2021-09-072,6102,6102,6102,6101002,610
2021-09-062,6102,6102,5902,5903002,590
2021-09-032,6002,6002,5852,5853002,585
2021-09-022,6192,6192,6052,6053002,605
2021-09-01---2,570-2,570
2021-08-312,6202,6202,5702,5702002,570
2021-08-302,5702,5702,5702,5703002,570
2021-08-272,5702,5702,5702,5701002,570
2021-08-26---2,610-2,610
2021-08-252,6262,6272,6022,6106002,610
2021-08-242,5542,5602,5542,5602002,560
2021-08-23---2,553-2,553
2021-08-202,5532,5532,5532,5531002,553
2021-08-192,5612,5612,5602,5603002,560
2021-08-182,5682,5682,5682,5682002,568
2021-08-17---2,599-2,599
2021-08-162,6102,6102,5742,5997002,599
2021-08-132,5732,5732,5732,5733002,573
2021-08-122,5982,5982,5742,5746002,574
2021-08-112,6972,6972,5972,5971,5002,597
2021-08-102,5772,5782,5772,5782002,578
2021-08-062,5502,5502,5502,5501002,550
2021-08-052,5802,5902,5802,5904002,590
2021-08-042,5412,5902,5402,5905002,590
2021-08-032,5892,5892,5452,5452002,545
2021-08-022,5932,5932,5452,5453002,545
2021-07-30---2,547-2,547
2021-07-292,5472,5472,5472,5471002,547
2021-07-28---2,549-2,549
2021-07-272,5502,5502,5492,5492002,549
2021-07-262,6012,6012,5602,5604002,560
2021-07-21---2,551-2,551
2021-07-202,5502,5512,5502,5512002,551
2021-07-19---2,548-2,548
2021-07-162,5482,5482,5482,5482002,548
2021-07-15---2,566-2,566
2021-07-142,5662,5662,5662,5661002,566
2021-07-132,5652,5662,5652,5662002,566
2021-07-12---2,535-2,535
2021-07-092,5572,5572,5352,5352002,535
2021-07-082,5632,5632,5632,5631002,563
2021-07-072,5302,5302,5302,5303002,530
2021-07-062,5342,5342,5302,5305002,530
2021-07-052,5332,5342,5312,5344002,534
2021-07-022,5562,5562,5562,5561002,556
2021-07-01---2,556-2,556
2021-06-302,6102,6102,5562,5561,5002,556
2021-06-292,6202,6202,6112,6112002,611
2021-06-282,6152,6152,6152,6151002,615
2021-06-25---2,619-2,619
2021-06-24---2,619-2,619
2021-06-23---2,619-2,619
2021-06-222,6192,6192,6192,6191002,619
2021-06-212,5702,5702,5702,5701002,570
2021-06-182,6102,6102,6102,6101002,610
2021-06-17---2,610-2,610
2021-06-162,6102,6102,6002,6101,1002,610
2021-06-152,5622,5622,5622,5621002,562
2021-06-142,5782,5782,5592,5593002,559
2021-06-11---2,578-2,578
2021-06-102,5602,5782,5602,5783002,578
2021-06-092,5502,6052,5502,6057002,605
2021-06-082,5382,5382,5322,5322002,532
2021-06-072,5462,5502,5462,5502002,550
2021-06-042,5772,5772,5502,5502002,550
2021-06-032,5242,5762,5242,5565002,556
2021-06-022,5852,5852,5352,5357002,535
2021-06-012,5302,5302,5162,5163002,516
2021-05-312,5502,5502,5502,5509002,550
2021-05-28---2,499-2,499
2021-05-272,5022,5022,4992,4993002,499
2021-05-26---2,521-2,521
2021-05-252,5502,5502,5212,5213002,521
2021-05-24---2,520-2,520
2021-05-212,5702,5702,5202,5202002,520
2021-05-20---2,583-2,583
2021-05-192,5832,5832,5832,5831002,583
2021-05-182,5522,5522,5502,5503002,550
2021-05-172,6042,6042,6022,6023002,602
2021-05-142,5052,5052,5052,5051002,505
2021-05-132,5032,5132,5032,5132002,513
2021-05-12---2,600-2,600
2021-05-11---2,600-2,600
2021-05-102,6002,6002,6002,6001002,600
2021-05-072,6002,6002,6002,6001002,600
2021-05-062,5502,5842,5502,5844002,584
2021-04-30---2,550-2,550
2021-04-282,5512,5512,5502,5502002,550
2021-04-272,5012,6012,5012,6012002,601
2021-04-262,5492,5702,5202,5201,4002,520
2021-04-232,5512,5512,5512,5511002,551
2021-04-222,5012,5012,5012,5011002,501
2021-04-212,5062,5062,5012,5013002,501
2021-04-20---2,509-2,509
2021-04-19---2,509-2,509
2021-04-162,5392,5392,4882,5091,0002,509
2021-04-152,5102,5102,4892,4892002,489
2021-04-14---2,510-2,510
2021-04-132,5102,5102,5102,5101002,510
2021-04-122,5502,5502,5152,5158002,515
2021-04-09---2,513-2,513
2021-04-08---2,513-2,513
2021-04-072,5422,5422,5132,5133002,513
2021-04-062,5122,5242,5122,5247002,524
2021-04-052,5202,5202,5202,5206002,520
2021-04-022,6422,6422,5702,5703002,570
2021-04-012,5942,6442,5922,5924002,592
2021-03-312,7012,7012,6152,6154002,615
2021-03-302,6002,7002,5932,6512,0002,651
2021-03-292,8022,8602,8022,8501,0002,850
2021-03-262,7702,8002,7702,8006002,800
2021-03-252,7672,7802,7672,7704002,770
2021-03-242,7652,7652,7602,7626002,762
2021-03-232,7622,7802,7622,7635002,763
2021-03-222,7552,8002,7552,7621,1002,762
2021-03-192,7442,7442,7442,7442002,744
2021-03-182,7102,7102,7012,7013002,701
2021-03-172,7602,7602,7602,7601002,760
2021-03-162,7592,7602,7592,7607002,760
2021-03-152,7562,7592,7312,7599002,759
2021-03-122,6872,7362,6872,7362002,736
2021-03-112,7202,7372,7202,7374002,737
2021-03-102,7182,7192,7182,7193002,719
2021-03-092,7002,7002,6802,6804002,680
2021-03-082,6422,6922,6422,6865002,686
2021-03-052,6322,6322,6312,6312002,631
2021-03-042,6402,6402,6312,6313002,631
2021-03-032,6882,6892,6882,6894002,689
2021-03-022,6932,6932,6882,6882002,688
2021-03-012,6832,6852,6332,6855002,685
2021-02-262,6502,7002,5752,6258002,625
2021-02-252,6002,6002,5592,5593002,559
2021-02-242,5802,5802,5552,5552002,555
2021-02-222,6102,6102,6002,6003002,600
2021-02-192,5902,5902,5472,5903002,590
2021-02-182,5952,5952,5482,5946002,594
2021-02-172,5452,5702,5452,5703002,570
2021-02-162,5982,5982,5452,5455002,545
2021-02-152,5442,5992,5442,5511,4002,551
2021-02-122,5142,5442,5002,5405002,540
2021-02-102,4502,5322,4502,5144002,514
2021-02-092,4752,4752,4752,4753002,475
2021-02-082,5102,5102,4812,5101,2002,510
2021-02-052,5102,5102,5102,5101002,510
2021-02-042,5002,5002,5002,5001002,500
2021-02-032,5052,5052,5052,5051002,505
2021-02-022,5022,5022,5022,5021002,502
2021-02-012,4602,4602,4602,4601002,460
2021-01-292,4702,4702,4702,4702002,470
2021-01-282,4652,4652,4652,4651002,465
2021-01-27---2,440-2,440
2021-01-262,4652,4652,4402,4405002,440
2021-01-252,4792,4802,4512,4805002,480
2021-01-222,4692,4692,4692,4691002,469
2021-01-212,4502,4502,4182,4244002,424
2021-01-202,4402,4412,4252,4253002,425
2021-01-192,4282,4282,4202,4213002,421
2021-01-182,4272,4272,4272,4272002,427
2021-01-152,3752,3992,3752,3757002,375
2021-01-142,4162,4162,3802,3802002,380
2021-01-13---2,374-2,374
2021-01-122,4002,4102,3732,3741,2002,374
2021-01-082,3782,3822,3782,3803002,380
2021-01-07---2,377-2,377
2021-01-062,3772,3772,3772,3771002,377
2021-01-05---2,377-2,377
2021-01-042,3902,3902,3772,3771,1002,377

分割・併合履歴 : [2017-09-27]1株→0.1株