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
2023-02-036,4206,4206,4206,4205006,420
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