2813 和弘食品(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	2,550	2,550	2,520	2,539	500	2,539
2020-12-02	2,550	2,552	2,550	2,552	300	2,552
2020-12-01	2,550	2,550	2,550	2,550	100	2,550
2020-11-30	2,550	2,550	2,550	2,550	500	2,550
2020-11-27	2,572	2,572	2,572	2,572	100	2,572
2020-11-26	2,550	2,550	2,550	2,550	100	2,550
2020-11-25	2,520	2,520	2,520	2,520	100	2,520
2020-11-24	2,516	2,526	2,516	2,526	800	2,526
2020-11-20	2,575	2,575	2,550	2,550	600	2,550
2020-11-19	2,580	2,580	2,575	2,575	200	2,575
2020-11-18	2,560	2,562	2,560	2,560	300	2,560
2020-11-17	2,565	2,565	2,565	2,565	100	2,565
2020-11-16	2,600	2,600	2,570	2,570	400	2,570
2020-11-13	2,590	2,590	2,580	2,580	300	2,580
2020-11-12	-	-	-	2,595	-	2,595
2020-11-11	2,585	2,595	2,585	2,595	300	2,595
2020-11-10	2,639	2,659	2,595	2,595	1,000	2,595
2020-11-09	2,605	2,620	2,605	2,620	300	2,620
2020-11-06	-	-	-	2,603	-	2,603
2020-11-05	-	-	-	2,603	-	2,603
2020-11-04	-	-	-	2,603	-	2,603
2020-11-02	2,600	2,603	2,600	2,603	300	2,603
2020-10-30	2,615	2,620	2,615	2,620	300	2,620
2020-10-29	2,616	2,622	2,616	2,622	300	2,622
2020-10-28	2,619	2,622	2,616	2,622	1,400	2,622
2020-10-27	2,627	2,627	2,627	2,627	100	2,627
2020-10-26	2,616	2,616	2,616	2,616	300	2,616
2020-10-23	2,664	2,664	2,664	2,664	100	2,664
2020-10-22	2,674	2,674	2,674	2,674	100	2,674
2020-10-21	-	-	-	2,660	-	2,660
2020-10-20	2,630	2,660	2,630	2,660	500	2,660
2020-10-19	-	-	-	2,644	-	2,644
2020-10-16	2,644	2,644	2,644	2,644	100	2,644
2020-10-15	-	-	-	2,615	-	2,615
2020-10-14	-	-	-	2,615	-	2,615
2020-10-13	2,615	2,615	2,615	2,615	100	2,615
2020-10-12	-	-	-	2,615	-	2,615
2020-10-09	2,638	2,638	2,615	2,615	300	2,615
2020-10-08	2,646	2,646	2,620	2,620	300	2,620
2020-10-07	2,612	2,653	2,612	2,612	700	2,612
2020-10-06	2,611	2,611	2,611	2,611	100	2,611
2020-10-05	2,615	2,615	2,615	2,615	100	2,615
2020-10-02	2,615	2,615	2,615	2,615	100	2,615
2020-09-30	2,650	2,650	2,650	2,650	100	2,650
2020-09-29	2,647	2,647	2,647	2,647	100	2,647
2020-09-28	2,687	2,687	2,646	2,646	200	2,646
2020-09-25	2,687	2,687	2,687	2,687	100	2,687
2020-09-24	-	-	-	2,677	-	2,677
2020-09-23	2,642	2,677	2,642	2,677	200	2,677
2020-09-18	2,668	2,668	2,668	2,668	300	2,668
2020-09-17	2,620	2,620	2,620	2,620	100	2,620
2020-09-16	2,670	2,670	2,670	2,670	200	2,670
2020-09-15	2,601	2,601	2,601	2,601	200	2,601
2020-09-14	2,620	2,620	2,620	2,620	100	2,620
2020-09-11	-	-	-	2,670	-	2,670
2020-09-10	2,670	2,670	2,670	2,670	100	2,670
2020-09-09	-	-	-	2,620	-	2,620
2020-09-08	2,620	2,620	2,620	2,620	100	2,620
2020-09-07	2,601	2,625	2,601	2,625	300	2,625
2020-09-04	2,614	2,614	2,601	2,601	200	2,601
2020-09-03	2,611	2,614	2,611	2,614	200	2,614
2020-09-02	-	-	-	2,610	-	2,610
2020-09-01	2,610	2,610	2,610	2,610	100	2,610
2020-08-31	2,628	2,628	2,615	2,615	300	2,615
2020-08-28	2,671	2,671	2,628	2,628	300	2,628
2020-08-27	-	-	-	2,685	-	2,685
2020-08-26	-	-	-	2,685	-	2,685
2020-08-25	2,658	2,685	2,658	2,685	200	2,685
2020-08-24	2,637	2,658	2,637	2,658	200	2,658
2020-08-21	-	-	-	2,687	-	2,687
2020-08-20	2,730	2,730	2,687	2,687	300	2,687
2020-08-19	2,640	2,640	2,580	2,580	300	2,580
2020-08-18	2,710	2,710	2,640	2,640	500	2,640
2020-08-17	2,680	2,680	2,680	2,680	100	2,680
2020-08-14	2,575	2,580	2,575	2,580	300	2,580
2020-08-13	2,580	2,580	2,580	2,580	100	2,580
2020-08-12	2,555	2,555	2,512	2,555	300	2,555
2020-08-11	2,501	2,555	2,501	2,555	1,300	2,555
2020-08-07	2,672	2,672	2,666	2,666	400	2,666
2020-08-06	2,680	2,680	2,680	2,680	400	2,680
2020-08-05	-	-	-	2,671	-	2,671
2020-08-04	2,671	2,671	2,671	2,671	300	2,671
2020-08-03	2,692	2,692	2,680	2,680	400	2,680
2020-07-31	2,701	2,702	2,700	2,700	2,000	2,700
2020-07-30	-	-	-	2,730	-	2,730
2020-07-29	-	-	-	2,730	-	2,730
2020-07-28	2,730	2,730	2,730	2,730	100	2,730
2020-07-27	2,734	2,734	2,730	2,730	300	2,730
2020-07-22	2,701	2,739	2,700	2,739	300	2,739
2020-07-21	2,747	2,747	2,747	2,747	100	2,747
2020-07-20	2,794	2,797	2,794	2,797	200	2,797
2020-07-17	2,756	2,756	2,750	2,750	600	2,750
2020-07-16	2,800	2,800	2,800	2,800	200	2,800
2020-07-15	2,798	2,798	2,798	2,798	100	2,798
2020-07-14	-	-	-	2,750	-	2,750
2020-07-13	-	-	-	2,750	-	2,750
2020-07-10	2,750	2,750	2,750	2,750	100	2,750
2020-07-09	2,750	2,750	2,750	2,750	100	2,750
2020-07-08	-	-	-	2,765	-	2,765
2020-07-07	2,765	2,765	2,765	2,765	100	2,765
2020-07-06	2,800	2,854	2,800	2,815	500	2,815
2020-07-03	2,860	2,860	2,777	2,777	300	2,777
2020-07-02	2,708	2,710	2,708	2,710	200	2,710
2020-07-01	2,702	2,702	2,702	2,702	100	2,702
2020-06-30	-	-	-	2,717	-	2,717
2020-06-29	2,700	2,717	2,700	2,717	400	2,717
2020-06-26	2,746	2,746	2,725	2,725	300	2,725
2020-06-25	-	-	-	2,790	-	2,790
2020-06-24	-	-	-	2,790	-	2,790
2020-06-23	2,790	2,790	2,790	2,790	100	2,790
2020-06-22	2,850	2,850	2,789	2,790	500	2,790
2020-06-19	2,780	2,780	2,780	2,780	100	2,780
2020-06-18	2,799	2,799	2,799	2,799	100	2,799
2020-06-17	-	-	-	2,779	-	2,779
2020-06-16	2,810	2,810	2,779	2,779	500	2,779
2020-06-15	2,750	2,752	2,750	2,752	300	2,752
2020-06-12	2,800	2,800	2,800	2,800	100	2,800
2020-06-11	2,890	2,890	2,800	2,801	900	2,801
2020-06-10	2,747	2,850	2,747	2,850	900	2,850
2020-06-09	-	-	-	2,750	-	2,750
2020-06-08	2,799	2,800	2,750	2,750	800	2,750
2020-06-05	2,766	2,775	2,754	2,754	300	2,754
2020-06-04	2,716	2,816	2,716	2,816	400	2,816
2020-06-03	2,790	2,800	2,750	2,750	1,100	2,750
2020-06-02	2,760	2,780	2,760	2,770	800	2,770
2020-06-01	2,750	2,759	2,750	2,750	500	2,750
2020-05-29	2,721	2,721	2,700	2,700	300	2,700
2020-05-28	2,730	2,730	2,721	2,721	500	2,721
2020-05-27	2,721	2,721	2,721	2,721	300	2,721
2020-05-26	2,680	2,680	2,680	2,680	400	2,680
2020-05-25	2,675	2,680	2,675	2,680	200	2,680
2020-05-22	2,747	2,747	2,680	2,680	500	2,680
2020-05-21	2,702	2,702	2,702	2,702	100	2,702
2020-05-20	2,720	2,720	2,702	2,702	200	2,702
2020-05-19	-	-	-	2,702	-	2,702
2020-05-18	2,752	2,752	2,702	2,702	400	2,702
2020-05-15	2,670	2,702	2,670	2,702	300	2,702
2020-05-14	2,611	2,670	2,601	2,670	1,000	2,670
2020-05-13	2,620	2,639	2,620	2,620	800	2,620
2020-05-12	2,779	2,899	2,650	2,650	2,300	2,650
2020-05-11	2,786	2,786	2,686	2,750	1,000	2,750
2020-05-08	2,636	2,636	2,636	2,636	100	2,636
2020-05-07	2,800	2,950	2,601	2,601	1,500	2,601
2020-05-01	2,581	2,627	2,581	2,627	500	2,627
2020-04-30	2,619	2,630	2,580	2,580	800	2,580
2020-04-28	2,600	2,600	2,551	2,551	500	2,551
2020-04-27	2,550	2,590	2,550	2,590	700	2,590
2020-04-24	2,516	2,516	2,516	2,516	100	2,516
2020-04-23	2,515	2,566	2,515	2,566	300	2,566
2020-04-22	-	-	-	2,515	-	2,515
2020-04-21	2,590	2,603	2,515	2,515	1,200	2,515
2020-04-20	2,541	2,541	2,540	2,540	200	2,540
2020-04-17	2,536	2,580	2,535	2,580	1,000	2,580
2020-04-16	2,588	2,588	2,586	2,586	500	2,586
2020-04-15	2,549	2,598	2,549	2,598	400	2,598
2020-04-14	2,569	2,569	2,465	2,499	1,600	2,499
2020-04-13	2,587	2,610	2,510	2,538	1,000	2,538
2020-04-10	2,500	2,549	2,500	2,549	200	2,549
2020-04-09	2,400	2,451	2,400	2,451	1,400	2,451
2020-04-08	2,399	2,400	2,390	2,400	900	2,400
2020-04-07	2,300	2,350	2,300	2,350	200	2,350
2020-04-06	2,389	2,390	2,275	2,286	1,000	2,286
2020-04-03	2,450	2,451	2,400	2,400	1,900	2,400
2020-04-02	2,498	2,498	2,450	2,450	700	2,450
2020-04-01	2,547	2,547	2,500	2,500	800	2,500
2020-03-31	2,574	2,574	2,522	2,522	400	2,522
2020-03-30	2,467	2,591	2,467	2,574	1,600	2,574
2020-03-27	2,640	2,700	2,577	2,650	2,500	2,650
2020-03-26	2,535	2,620	2,510	2,510	1,900	2,510
2020-03-25	2,530	2,535	2,500	2,535	2,300	2,535
2020-03-24	2,360	2,400	2,360	2,399	2,000	2,399
2020-03-23	2,320	2,350	2,300	2,330	1,800	2,330
2020-03-19	2,468	2,508	2,200	2,300	6,300	2,300
2020-03-18	2,458	2,570	2,455	2,455	2,400	2,455
2020-03-17	2,400	2,459	2,400	2,459	1,100	2,459
2020-03-16	2,402	2,530	2,380	2,480	1,600	2,480
2020-03-13	2,460	2,460	2,302	2,302	2,500	2,302
2020-03-12	2,875	2,875	2,420	2,530	18,900	2,530
2020-03-11	3,100	3,100	2,920	2,920	1,100	2,920
2020-03-10	2,851	3,095	2,851	3,095	1,800	3,095
2020-03-09	3,130	3,130	3,010	3,010	900	3,010
2020-03-06	3,415	3,415	3,110	3,200	1,500	3,200
2020-03-05	3,300	3,300	3,300	3,300	200	3,300
2020-03-04	3,260	3,260	3,250	3,250	200	3,250
2020-03-03	3,330	3,330	3,330	3,330	100	3,330
2020-03-02	3,175	3,300	3,175	3,270	800	3,270
2020-02-28	3,210	3,330	3,175	3,175	2,000	3,175
2020-02-27	3,500	3,570	3,330	3,390	1,500	3,390
2020-02-26	3,590	3,590	3,450	3,500	900	3,500
2020-02-25	3,590	3,600	3,590	3,590	900	3,590
2020-02-21	3,800	3,800	3,730	3,730	200	3,730
2020-02-20	3,800	3,800	3,800	3,800	100	3,800
2020-02-19	3,705	3,725	3,700	3,700	700	3,700
2020-02-18	3,800	3,800	3,720	3,720	800	3,720
2020-02-17	3,995	3,995	3,890	3,890	500	3,890
2020-02-14	4,000	4,000	3,995	3,995	500	3,995
2020-02-13	4,000	4,000	4,000	4,000	100	4,000
2020-02-12	4,100	4,125	4,000	4,000	1,600	4,000
2020-02-10	3,985	4,100	3,985	3,985	2,100	3,985
2020-02-07	3,715	3,825	3,635	3,635	2,700	3,635
2020-02-06	3,695	3,695	3,695	3,695	100	3,695
2020-02-05	3,730	3,730	3,695	3,695	900	3,695
2020-02-04	3,725	3,750	3,725	3,725	900	3,725
2020-02-03	3,795	3,795	3,790	3,790	500	3,790
2020-01-31	3,745	3,745	3,745	3,745	100	3,745
2020-01-30	3,745	3,760	3,745	3,745	400	3,745
2020-01-29	3,800	3,995	3,675	3,920	2,100	3,920
2020-01-28	3,875	3,875	3,750	3,750	1,600	3,750
2020-01-27	3,945	4,015	3,930	4,015	800	4,015
2020-01-24	4,140	4,140	3,970	3,970	600	3,970
2020-01-23	4,030	4,195	4,005	4,140	1,600	4,140
2020-01-22	4,005	4,045	4,000	4,000	700	4,000
2020-01-21	4,150	4,150	4,000	4,015	1,300	4,015
2020-01-20	4,260	4,300	4,075	4,220	3,400	4,220
2020-01-17	3,930	4,535	3,930	4,270	6,300	4,270
2020-01-16	3,855	3,925	3,785	3,925	2,300	3,925
2020-01-15	3,790	3,795	3,710	3,750	1,200	3,750
2020-01-14	3,580	3,800	3,520	3,660	2,700	3,660
2020-01-10	3,480	3,530	3,475	3,530	900	3,530
2020-01-09	3,420	3,500	3,420	3,450	700	3,450
2020-01-08	3,440	3,440	3,375	3,390	1,800	3,390
2020-01-07	3,395	3,530	3,375	3,375	1,600	3,375
2020-01-06	3,400	3,500	3,335	3,470	1,600	3,470

分割・併合履歴： [2017-09-27]1株→0.1株