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
2022-06-243,6203,9503,6203,7152,4003,715
2022-06-233,4303,6003,4303,6001,2003,600
2022-06-223,5003,5003,4803,5001,9003,500
2022-06-213,4103,4103,3703,4105003,410
2022-06-203,3703,4053,3303,4051,0003,405
2022-06-173,2653,3003,2653,3004003,300
2022-06-163,4803,4803,4003,4007003,400
2022-06-153,3003,3403,3003,3403003,340
2022-06-143,2553,2553,2503,2502003,250
2022-06-133,3403,3403,3053,3257003,325
2022-06-103,4053,4053,3353,3403003,340
2022-06-093,4653,5003,4453,4452,0003,445
2022-06-083,3303,4003,3303,3951,4003,395
2022-06-073,2353,3103,2353,3001,0003,300
2022-06-063,3003,3003,2353,2355003,235
2022-06-033,2253,2853,2253,2304003,230
2022-06-023,2853,2953,2203,2951,0003,295
2022-06-013,2303,2303,1453,1453003,145
2022-05-313,1303,3003,1303,3001,8003,300
2022-05-303,2003,2003,2003,2001003,200
2022-05-273,1203,2603,1203,2602003,260
2022-05-263,0653,2603,0653,2606003,260
2022-05-253,1103,1153,1103,1152003,115
2022-05-243,2503,2503,2503,2501003,250
2022-05-23---3,250-3,250
2022-05-203,2503,2503,2503,2502003,250
2022-05-193,2003,2003,2003,2002003,200
2022-05-18---3,250-3,250
2022-05-173,2503,2503,2503,2504003,250
2022-05-163,3003,3003,2003,2401,8003,240
2022-05-132,8203,2202,8203,2203,3003,220
2022-05-122,8562,8592,8562,8593002,859
2022-05-112,9882,9882,9062,9061,5002,906
2022-05-102,8002,8502,8002,8509002,850
2022-05-092,8502,9002,8502,8501,2002,850
2022-05-062,8822,8822,8822,8821002,882
2022-05-022,8322,8322,8322,8321002,832
2022-04-282,8652,8652,8652,8651002,865
2022-04-272,8152,8152,8152,8151002,815
2022-04-262,7982,8412,7912,7911,8002,791
2022-04-252,8592,8592,8092,8228002,822
2022-04-222,8902,9402,8592,8628002,862
2022-04-21---2,880-2,880
2022-04-202,8502,8802,8502,8802002,880
2022-04-192,8502,8502,8502,8501002,850
2022-04-182,8562,8592,8562,8592002,859
2022-04-152,7912,8412,7912,8412002,841
2022-04-142,8072,8912,8072,8413002,841
2022-04-132,8002,8202,7982,8207002,820
2022-04-122,8052,8252,8052,8055002,805
2022-04-112,8632,8632,8032,8034002,803
2022-04-082,9132,9132,8632,8633002,863
2022-04-072,8512,8512,8502,8503002,850
2022-04-062,9122,9122,8612,8805002,880
2022-04-052,9502,9502,9002,9002002,900
2022-04-042,8662,9932,8662,9932002,993
2022-04-012,8802,9002,8662,8665002,866
2022-03-312,9002,9002,8552,8554002,855
2022-03-302,8402,8992,8402,8996002,899
2022-03-293,0503,0703,0353,0401,2003,040
2022-03-283,0253,0353,0253,0354003,035
2022-03-253,0253,0353,0253,0257003,025
2022-03-243,0253,0253,0253,0252003,025
2022-03-232,9983,0302,9983,0304003,030
2022-03-222,9462,9962,9462,9963002,996
2022-03-182,9662,9982,9662,9963002,996
2022-03-172,8982,9002,8982,9004002,900
2022-03-162,9282,9282,8822,8828002,882
2022-03-152,8722,8932,8702,8935002,893
2022-03-142,8902,8952,8902,8953002,895
2022-03-112,9102,9102,9022,9022002,902
2022-03-102,9482,9482,9482,9481002,948
2022-03-092,8682,8982,8682,8984002,898
2022-03-082,8802,9512,8802,9513002,951
2022-03-072,8522,8562,8512,8564002,856
2022-03-042,9853,0152,9603,0155003,015
2022-03-032,9662,9852,9662,9852002,985
2022-03-023,0153,0253,0153,0252003,025
2022-03-013,0703,0703,0053,0054003,005
2022-02-282,8993,0002,8993,0003003,000
2022-02-25---2,881-2,881
2022-02-242,8812,8812,8812,8811002,881
2022-02-222,8702,8812,8702,8812002,881
2022-02-212,9002,9202,9002,9203002,920
2022-02-182,8992,9002,8952,9001,2002,900
2022-02-172,8702,8752,8702,8751,0002,875
2022-02-162,8702,8702,8502,8507002,850
2022-02-152,8322,8562,8302,8304002,830
2022-02-142,8832,8992,8002,8321,8002,832
2022-02-102,7502,9002,7012,8334,4002,833
2022-02-092,7102,7102,7102,7101002,710
2022-02-082,6702,7192,6702,7117002,711
2022-02-072,7212,7212,7202,7204002,720
2022-02-042,7362,7362,7362,7361002,736
2022-02-032,7242,7362,7162,7363002,736
2022-02-022,7972,7972,7262,7263002,726
2022-02-012,7872,7872,7162,7509002,750
2022-01-312,7102,7102,7002,7004002,700
2022-01-282,7872,7872,6502,6902,2002,690
2022-01-272,8382,8512,8012,8018002,801
2022-01-262,8702,8702,8482,8482002,848
2022-01-252,8512,8512,8502,8504002,850
2022-01-242,8982,8982,8512,8558002,855
2022-01-212,8492,8982,8492,8982002,898
2022-01-202,8492,8492,8492,8493002,849
2022-01-192,8502,8502,8492,8492002,849
2022-01-182,8602,8602,8502,8502002,850
2022-01-172,8492,8502,8492,8505002,850
2022-01-142,7852,8082,7852,8083002,808
2022-01-132,7852,7852,7852,7851002,785
2022-01-12---2,785-2,785
2022-01-112,7802,7852,7712,7858002,785
2022-01-072,7572,7572,7572,7571002,757
2022-01-062,7532,7542,7532,7542002,754
2022-01-052,7502,7502,7502,7501002,750
2022-01-042,7482,7482,7482,7482002,748

分割・併合履歴 : [2017-09-27]1株→0.1株