2813 和弘食品(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	410	410	410	410	3,000	1,366.67
1992-12-24	470	470	470	470	1,000	1,566.67
1992-12-21	480	480	480	480	2,000	1,600
1992-12-18	421	440	421	440	2,000	1,466.67
1992-12-17	400	420	400	420	3,000	1,400
1992-12-16	420	420	400	400	4,000	1,333.33
1992-12-15	409	410	409	410	2,000	1,366.67
1992-12-14	385	385	385	385	1,000	1,283.33
1992-12-11	386	386	381	381	3,000	1,270
1992-12-10	381	381	381	381	1,000	1,270
1992-12-09	390	390	390	390	2,000	1,300
1992-12-03	391	391	391	391	1,000	1,303.33
1992-11-30	420	420	420	420	1,000	1,400
1992-11-24	390	390	380	380	2,000	1,266.67
1992-11-20	380	390	380	390	2,000	1,300
1992-11-12	390	390	389	390	6,000	1,300
1992-11-11	380	380	380	380	1,000	1,266.67
1992-11-10	383	383	383	383	1,000	1,276.67
1992-11-05	382	382	382	382	1,000	1,273.33
1992-11-04	397	397	382	382	5,000	1,273.33
1992-11-02	397	397	397	397	1,000	1,323.33
1992-10-30	402	402	397	397	2,000	1,323.33
1992-10-28	383	400	383	400	8,000	1,333.33
1992-10-22	382	382	382	382	2,000	1,273.33
1992-10-20	395	395	395	395	1,000	1,316.67
1992-10-16	366	366	366	366	1,000	1,220
1992-10-15	365	365	365	365	1,000	1,216.67
1992-10-14	369	369	369	369	1,000	1,230
1992-10-07	362	362	362	362	1,000	1,206.67
1992-10-01	410	410	410	410	3,000	1,366.67
1992-09-28	420	420	420	420	1,000	1,400
1992-09-21	470	470	470	470	2,000	1,566.67
1992-09-18	470	470	470	470	1,000	1,566.67
1992-09-11	499	499	499	499	1,000	1,663.33
1992-09-09	500	500	500	500	1,000	1,666.67
1992-09-07	500	500	500	500	2,000	1,666.67
1992-09-03	501	510	501	510	3,000	1,700
1992-09-02	501	501	501	501	2,000	1,670
1992-09-01	500	500	500	500	5,000	1,666.67
1992-08-31	500	500	500	500	5,000	1,666.67
1992-08-27	470	470	470	470	2,000	1,566.67
1992-08-26	470	470	470	470	1,000	1,566.67
1992-08-20	371	371	371	371	2,000	1,236.67
1992-08-18	371	371	371	371	1,000	1,236.67
1992-08-17	371	371	370	370	3,000	1,233.33
1992-08-14	369	369	369	369	2,000	1,230
1992-08-13	360	369	360	369	3,000	1,230
1992-08-11	360	360	360	360	2,000	1,200
1992-08-10	380	380	380	380	5,000	1,266.67
1992-08-07	390	395	390	395	6,000	1,316.67
1992-08-06	400	400	400	400	1,000	1,333.33
1992-07-29	396	396	396	396	1,000	1,320
1992-07-22	470	470	465	470	7,000	1,566.67
1992-07-21	460	460	460	460	1,000	1,533.33
1992-07-15	498	498	498	498	1,000	1,660
1992-07-09	481	481	475	475	4,000	1,583.33
1992-07-08	480	480	480	480	1,000	1,600
1992-07-07	477	477	477	477	2,000	1,590
1992-07-03	473	473	473	473	1,000	1,576.67
1992-07-02	470	470	470	470	12,000	1,566.67
1992-07-01	475	475	475	475	1,000	1,583.33
1992-06-30	501	501	480	480	14,000	1,600
1992-06-29	530	530	505	505	2,000	1,683.33
1992-06-26	530	530	530	530	1,000	1,766.67
1992-06-25	530	530	530	530	1,000	1,766.67
1992-06-24	531	531	531	531	1,000	1,770
1992-06-17	530	530	530	530	3,000	1,766.67
1992-06-16	530	530	530	530	2,000	1,766.67
1992-06-15	529	533	529	530	5,000	1,766.67
1992-06-11	575	575	575	575	2,000	1,916.67
1992-06-09	530	540	530	540	5,000	1,800
1992-06-08	551	551	551	551	2,000	1,836.67
1992-06-05	552	552	551	551	3,000	1,836.67
1992-06-04	551	551	551	551	8,000	1,836.67
1992-06-03	551	551	551	551	5,000	1,836.67
1992-06-02	585	585	551	551	4,000	1,836.67
1992-05-28	600	600	570	570	2,000	1,900
1992-05-27	626	626	620	620	5,000	2,066.67
1992-05-26	630	630	620	620	2,000	2,066.67
1992-05-22	669	670	669	670	4,000	2,233.33
1992-05-21	669	669	669	669	1,000	2,230
1992-05-20	669	669	669	669	1,000	2,230
1992-05-19	660	660	660	660	1,000	2,200
1992-05-18	620	650	620	650	6,000	2,166.67
1992-05-15	620	620	620	620	1,000	2,066.67
1992-05-14	620	620	620	620	1,000	2,066.67
1992-05-08	520	520	510	520	9,000	1,733.33
1992-05-07	540	540	525	525	4,000	1,750
1992-05-01	590	590	590	590	2,000	1,966.67
1992-04-28	550	550	540	540	8,000	1,800
1992-04-27	550	550	550	550	6,000	1,833.33
1992-04-23	540	540	540	540	2,000	1,800
1992-04-22	550	550	550	550	2,000	1,833.33
1992-04-20	550	550	550	550	3,000	1,833.33
1992-04-17	570	570	550	550	6,000	1,833.33
1992-04-14	550	550	550	550	1,000	1,833.33
1992-04-13	561	561	540	540	5,000	1,800
1992-04-10	510	540	510	540	8,000	1,800
1992-04-09	530	530	510	510	3,000	1,700
1992-04-08	552	552	552	552	2,000	1,840
1992-04-06	597	597	597	597	2,000	1,990
1992-04-03	597	597	597	597	3,000	1,990
1992-04-02	600	600	600	600	1,000	2,000
1992-04-01	620	620	600	600	2,000	2,000
1992-03-31	640	640	630	630	5,000	2,100
1992-03-30	640	640	640	640	1,000	2,133.33
1992-03-27	645	645	640	640	2,000	2,133.33
1992-03-25	640	650	640	650	2,000	2,166.67
1992-03-24	640	640	640	640	2,000	2,133.33
1992-03-23	640	640	640	640	2,000	2,133.33
1992-03-19	640	640	640	640	1,000	2,133.33
1992-03-18	655	655	640	640	6,000	2,133.33
1992-03-16	670	670	670	670	4,000	2,233.33
1992-03-13	680	680	680	680	5,000	2,266.67
1992-03-12	680	680	680	680	1,000	2,266.67
1992-03-11	690	690	680	680	2,000	2,266.67
1992-03-10	720	720	700	700	4,000	2,333.33
1992-03-09	750	750	715	715	4,000	2,383.33
1992-03-05	760	760	755	755	4,000	2,516.67
1992-03-04	755	755	755	755	3,000	2,516.67
1992-03-03	759	759	755	755	3,000	2,516.67
1992-03-02	765	765	755	760	3,000	2,533.33
1992-02-26	780	780	750	780	4,000	2,600
1992-02-25	780	780	780	780	5,000	2,600
1992-02-24	790	790	780	780	2,000	2,600
1992-02-21	790	790	780	780	2,000	2,600
1992-02-20	790	790	790	790	3,000	2,633.33
1992-02-17	800	800	800	800	3,000	2,666.67
1992-02-14	810	810	810	810	1,000	2,700
1992-02-13	810	810	810	810	1,000	2,700
1992-02-12	870	870	870	870	1,000	2,900
1992-02-10	920	940	890	890	13,000	2,966.67
1992-02-07	901	910	890	909	17,000	3,030
1992-02-06	750	850	750	850	11,000	2,833.33
1992-02-05	750	750	745	750	6,000	2,500
1992-02-04	758	758	750	757	6,000	2,523.33
1992-02-03	752	760	750	760	10,000	2,533.33
1992-01-31	736	750	736	750	7,000	2,500
1992-01-30	734	735	734	735	4,000	2,450
1992-01-29	733	734	730	734	4,000	2,446.67
1992-01-24	739	739	710	710	5,000	2,366.67
1992-01-23	760	760	740	740	8,000	2,466.67
1992-01-22	750	750	750	750	3,000	2,500
1992-01-21	751	751	750	750	5,000	2,500
1992-01-20	751	751	751	751	1,000	2,503.33
1992-01-17	800	800	800	800	3,000	2,666.67
1992-01-16	849	849	849	849	1,000	2,830
1992-01-14	850	850	850	850	17,000	2,833.33
1992-01-13	855	855	850	850	22,000	2,833.33
1992-01-10	850	850	850	850	10,000	2,833.33
1992-01-09	850	850	850	850	3,000	2,833.33
1992-01-07	900	900	900	900	2,000	3,000
1992-01-06	900	900	900	900	2,000	3,000

分割・併合履歴： [2023-09-28]1株→3株 [2017-09-27]1株→0.1株