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
