2813 和弘食品(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-24	3,620	3,950	3,620	3,715	2,400	3,715
2022-06-23	3,430	3,600	3,430	3,600	1,200	3,600
2022-06-22	3,500	3,500	3,480	3,500	1,900	3,500
2022-06-21	3,410	3,410	3,370	3,410	500	3,410
2022-06-20	3,370	3,405	3,330	3,405	1,000	3,405
2022-06-17	3,265	3,300	3,265	3,300	400	3,300
2022-06-16	3,480	3,480	3,400	3,400	700	3,400
2022-06-15	3,300	3,340	3,300	3,340	300	3,340
2022-06-14	3,255	3,255	3,250	3,250	200	3,250
2022-06-13	3,340	3,340	3,305	3,325	700	3,325
2022-06-10	3,405	3,405	3,335	3,340	300	3,340
2022-06-09	3,465	3,500	3,445	3,445	2,000	3,445
2022-06-08	3,330	3,400	3,330	3,395	1,400	3,395
2022-06-07	3,235	3,310	3,235	3,300	1,000	3,300
2022-06-06	3,300	3,300	3,235	3,235	500	3,235
2022-06-03	3,225	3,285	3,225	3,230	400	3,230
2022-06-02	3,285	3,295	3,220	3,295	1,000	3,295
2022-06-01	3,230	3,230	3,145	3,145	300	3,145
2022-05-31	3,130	3,300	3,130	3,300	1,800	3,300
2022-05-30	3,200	3,200	3,200	3,200	100	3,200
2022-05-27	3,120	3,260	3,120	3,260	200	3,260
2022-05-26	3,065	3,260	3,065	3,260	600	3,260
2022-05-25	3,110	3,115	3,110	3,115	200	3,115
2022-05-24	3,250	3,250	3,250	3,250	100	3,250
2022-05-23	-	-	-	3,250	-	3,250
2022-05-20	3,250	3,250	3,250	3,250	200	3,250
2022-05-19	3,200	3,200	3,200	3,200	200	3,200
2022-05-18	-	-	-	3,250	-	3,250
2022-05-17	3,250	3,250	3,250	3,250	400	3,250
2022-05-16	3,300	3,300	3,200	3,240	1,800	3,240
2022-05-13	2,820	3,220	2,820	3,220	3,300	3,220
2022-05-12	2,856	2,859	2,856	2,859	300	2,859
2022-05-11	2,988	2,988	2,906	2,906	1,500	2,906
2022-05-10	2,800	2,850	2,800	2,850	900	2,850
2022-05-09	2,850	2,900	2,850	2,850	1,200	2,850
2022-05-06	2,882	2,882	2,882	2,882	100	2,882
2022-05-02	2,832	2,832	2,832	2,832	100	2,832
2022-04-28	2,865	2,865	2,865	2,865	100	2,865
2022-04-27	2,815	2,815	2,815	2,815	100	2,815
2022-04-26	2,798	2,841	2,791	2,791	1,800	2,791
2022-04-25	2,859	2,859	2,809	2,822	800	2,822
2022-04-22	2,890	2,940	2,859	2,862	800	2,862
2022-04-21	-	-	-	2,880	-	2,880
2022-04-20	2,850	2,880	2,850	2,880	200	2,880
2022-04-19	2,850	2,850	2,850	2,850	100	2,850
2022-04-18	2,856	2,859	2,856	2,859	200	2,859
2022-04-15	2,791	2,841	2,791	2,841	200	2,841
2022-04-14	2,807	2,891	2,807	2,841	300	2,841
2022-04-13	2,800	2,820	2,798	2,820	700	2,820
2022-04-12	2,805	2,825	2,805	2,805	500	2,805
2022-04-11	2,863	2,863	2,803	2,803	400	2,803
2022-04-08	2,913	2,913	2,863	2,863	300	2,863
2022-04-07	2,851	2,851	2,850	2,850	300	2,850
2022-04-06	2,912	2,912	2,861	2,880	500	2,880
2022-04-05	2,950	2,950	2,900	2,900	200	2,900
2022-04-04	2,866	2,993	2,866	2,993	200	2,993
2022-04-01	2,880	2,900	2,866	2,866	500	2,866
2022-03-31	2,900	2,900	2,855	2,855	400	2,855
2022-03-30	2,840	2,899	2,840	2,899	600	2,899
2022-03-29	3,050	3,070	3,035	3,040	1,200	3,040
2022-03-28	3,025	3,035	3,025	3,035	400	3,035
2022-03-25	3,025	3,035	3,025	3,025	700	3,025
2022-03-24	3,025	3,025	3,025	3,025	200	3,025
2022-03-23	2,998	3,030	2,998	3,030	400	3,030
2022-03-22	2,946	2,996	2,946	2,996	300	2,996
2022-03-18	2,966	2,998	2,966	2,996	300	2,996
2022-03-17	2,898	2,900	2,898	2,900	400	2,900
2022-03-16	2,928	2,928	2,882	2,882	800	2,882
2022-03-15	2,872	2,893	2,870	2,893	500	2,893
2022-03-14	2,890	2,895	2,890	2,895	300	2,895
2022-03-11	2,910	2,910	2,902	2,902	200	2,902
2022-03-10	2,948	2,948	2,948	2,948	100	2,948
2022-03-09	2,868	2,898	2,868	2,898	400	2,898
2022-03-08	2,880	2,951	2,880	2,951	300	2,951
2022-03-07	2,852	2,856	2,851	2,856	400	2,856
2022-03-04	2,985	3,015	2,960	3,015	500	3,015
2022-03-03	2,966	2,985	2,966	2,985	200	2,985
2022-03-02	3,015	3,025	3,015	3,025	200	3,025
2022-03-01	3,070	3,070	3,005	3,005	400	3,005
2022-02-28	2,899	3,000	2,899	3,000	300	3,000
2022-02-25	-	-	-	2,881	-	2,881
2022-02-24	2,881	2,881	2,881	2,881	100	2,881
2022-02-22	2,870	2,881	2,870	2,881	200	2,881
2022-02-21	2,900	2,920	2,900	2,920	300	2,920
2022-02-18	2,899	2,900	2,895	2,900	1,200	2,900
2022-02-17	2,870	2,875	2,870	2,875	1,000	2,875
2022-02-16	2,870	2,870	2,850	2,850	700	2,850
2022-02-15	2,832	2,856	2,830	2,830	400	2,830
2022-02-14	2,883	2,899	2,800	2,832	1,800	2,832
2022-02-10	2,750	2,900	2,701	2,833	4,400	2,833
2022-02-09	2,710	2,710	2,710	2,710	100	2,710
2022-02-08	2,670	2,719	2,670	2,711	700	2,711
2022-02-07	2,721	2,721	2,720	2,720	400	2,720
2022-02-04	2,736	2,736	2,736	2,736	100	2,736
2022-02-03	2,724	2,736	2,716	2,736	300	2,736
2022-02-02	2,797	2,797	2,726	2,726	300	2,726
2022-02-01	2,787	2,787	2,716	2,750	900	2,750
2022-01-31	2,710	2,710	2,700	2,700	400	2,700
2022-01-28	2,787	2,787	2,650	2,690	2,200	2,690
2022-01-27	2,838	2,851	2,801	2,801	800	2,801
2022-01-26	2,870	2,870	2,848	2,848	200	2,848
2022-01-25	2,851	2,851	2,850	2,850	400	2,850
2022-01-24	2,898	2,898	2,851	2,855	800	2,855
2022-01-21	2,849	2,898	2,849	2,898	200	2,898
2022-01-20	2,849	2,849	2,849	2,849	300	2,849
2022-01-19	2,850	2,850	2,849	2,849	200	2,849
2022-01-18	2,860	2,860	2,850	2,850	200	2,850
2022-01-17	2,849	2,850	2,849	2,850	500	2,850
2022-01-14	2,785	2,808	2,785	2,808	300	2,808
2022-01-13	2,785	2,785	2,785	2,785	100	2,785
2022-01-12	-	-	-	2,785	-	2,785
2022-01-11	2,780	2,785	2,771	2,785	800	2,785
2022-01-07	2,757	2,757	2,757	2,757	100	2,757
2022-01-06	2,753	2,754	2,753	2,754	200	2,754
2022-01-05	2,750	2,750	2,750	2,750	100	2,750
2022-01-04	2,748	2,748	2,748	2,748	200	2,748

分割・併合履歴： [2017-09-27]1株→0.1株