2813 和弘食品(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	685	685	670	685	5,000	2,283.33
1994-12-29	671	680	661	680	6,000	2,266.67
1994-12-28	671	671	671	671	1,000	2,236.67
1994-12-27	651	651	650	651	4,000	2,170
1994-12-26	670	671	651	651	10,000	2,170
1994-12-22	670	685	670	670	8,000	2,233.33
1994-12-21	690	690	680	680	6,000	2,266.67
1994-12-20	690	700	670	670	8,000	2,233.33
1994-12-19	700	700	685	690	10,000	2,300
1994-12-16	730	730	700	700	25,000	2,333.33
1994-12-15	681	738	681	738	9,000	2,460
1994-12-14	675	675	660	662	13,000	2,206.67
1994-12-13	700	700	675	675	24,000	2,250
1994-12-12	750	750	710	710	14,000	2,366.67
1994-12-09	798	800	741	760	77,000	2,533.33
1994-12-08	740	780	732	778	61,000	2,593.33
1994-12-07	799	800	730	730	96,000	2,433.33
1994-12-06	690	780	689	780	143,000	2,600
1994-12-05	662	690	662	680	15,000	2,266.67
1994-12-02	642	660	642	645	8,000	2,150
1994-12-01	680	680	640	640	8,000	2,133.33
1994-11-30	690	690	680	680	4,000	2,266.67
1994-11-29	651	690	651	690	15,000	2,300
1994-11-28	631	645	631	645	5,000	2,150
1994-11-25	649	649	630	631	9,000	2,103.33
1994-11-24	665	665	665	665	1,000	2,216.67
1994-11-22	700	700	685	685	3,000	2,283.33
1994-11-21	730	730	715	715	12,000	2,383.33
1994-11-18	725	745	701	701	31,000	2,336.67
1994-11-17	701	730	701	720	27,000	2,400
1994-11-16	700	700	670	685	16,000	2,283.33
1994-11-15	699	705	691	699	15,000	2,330
1994-11-14	693	721	693	699	33,000	2,330
1994-11-11	641	693	641	693	5,000	2,310
1994-11-10	639	650	639	640	4,000	2,133.33
1994-11-09	639	639	638	639	3,000	2,130
1994-11-08	648	648	635	635	11,000	2,116.67
1994-11-07	679	679	650	650	7,000	2,166.67
1994-11-04	650	680	630	680	14,000	2,266.67
1994-11-02	650	660	641	650	14,000	2,166.67
1994-11-01	650	650	650	650	14,000	2,166.67
1994-10-31	663	663	650	660	12,000	2,200
1994-10-28	660	670	660	662	16,000	2,206.67
1994-10-27	652	660	650	660	6,000	2,200
1994-10-26	652	652	652	652	1,000	2,173.33
1994-10-25	641	643	641	643	5,000	2,143.33
1994-10-24	661	670	630	630	20,000	2,100
1994-10-21	667	667	652	660	18,000	2,200
1994-10-20	665	690	665	667	10,000	2,223.33
1994-10-19	691	691	661	691	53,000	2,303.33
1994-10-18	714	720	685	685	5,000	2,283.33
1994-10-17	760	760	735	735	9,000	2,450
1994-10-14	750	760	750	755	9,000	2,516.67
1994-10-13	799	799	750	751	19,000	2,503.33
1994-10-12	745	799	745	780	56,000	2,600
1994-10-11	800	800	716	739	28,000	2,463.33
1994-10-07	819	819	780	810	58,000	2,700
1994-10-06	840	875	810	820	316,000	2,733.33
1994-10-05	760	850	730	830	753,000	2,766.67
1994-10-04	650	750	650	750	201,000	2,500
1994-10-03	592	650	592	650	9,000	2,166.67
1994-09-30	592	592	590	590	6,000	1,966.67
1994-09-29	600	600	590	590	6,000	1,966.67
1994-09-28	607	607	604	604	3,000	2,013.33
1994-09-27	608	608	607	607	2,000	2,023.33
1994-09-26	606	606	606	606	1,000	2,020
1994-09-22	606	606	606	606	1,000	2,020
1994-09-21	594	594	594	594	1,000	1,980
1994-09-19	590	590	590	590	4,000	1,966.67
1994-09-16	629	630	600	600	6,000	2,000
1994-09-14	620	630	610	630	8,000	2,100
1994-09-13	643	650	630	630	10,000	2,100
1994-09-12	699	700	661	661	11,000	2,203.33
1994-09-09	670	720	670	680	89,000	2,266.67
1994-09-08	640	670	640	670	20,000	2,233.33
1994-09-07	620	630	610	610	3,000	2,033.33
1994-09-06	660	668	640	640	8,000	2,133.33
1994-09-05	645	670	631	650	9,000	2,166.67
1994-08-31	660	670	650	650	15,000	2,166.67
1994-08-30	635	673	630	660	42,000	2,200
1994-08-29	630	635	630	635	5,000	2,116.67
1994-08-26	630	630	630	630	3,000	2,100
1994-08-25	636	636	631	631	4,000	2,103.33
1994-08-24	610	651	610	625	16,000	2,083.33
1994-08-23	610	610	600	610	6,000	2,033.33
1994-08-22	600	609	596	609	4,000	2,030
1994-08-19	585	585	570	571	13,000	1,903.33
1994-08-17	582	582	582	582	2,000	1,940
1994-08-16	580	631	580	630	16,000	2,100
1994-08-15	584	584	570	570	8,000	1,900
1994-08-12	606	606	600	600	3,000	2,000
1994-08-11	610	615	605	605	6,000	2,016.67
1994-08-05	658	658	611	611	11,000	2,036.67
1994-08-04	590	660	585	660	22,000	2,200
1994-08-03	587	590	587	590	4,000	1,966.67
1994-08-01	585	585	585	585	1,000	1,950
1994-07-28	580	580	580	580	1,000	1,933.33
1994-07-27	580	600	580	600	3,000	2,000
1994-07-22	600	600	598	600	6,000	2,000
1994-07-21	620	620	600	601	15,000	2,003.33
1994-07-20	620	620	620	620	1,000	2,066.67
1994-07-19	620	625	620	625	4,000	2,083.33
1994-07-15	630	630	625	625	3,000	2,083.33
1994-07-14	601	630	601	630	25,000	2,100
1994-07-13	630	640	630	635	6,000	2,116.67
1994-07-11	645	645	645	645	1,000	2,150
1994-07-08	635	635	635	635	1,000	2,116.67
1994-07-07	630	641	620	641	5,000	2,136.67
1994-07-06	670	680	630	641	19,000	2,136.67
1994-07-05	670	690	660	670	16,000	2,233.33
1994-07-04	630	650	630	650	10,000	2,166.67
1994-07-01	612	630	610	630	10,000	2,100
1994-06-30	631	631	610	610	5,000	2,033.33
1994-06-29	629	650	629	630	20,000	2,100
1994-06-28	616	630	616	630	16,000	2,100
1994-06-27	626	626	582	582	5,000	1,940
1994-06-24	650	650	626	626	9,000	2,086.67
1994-06-23	651	651	650	650	6,000	2,166.67
1994-06-22	660	660	650	650	18,000	2,166.67
1994-06-21	665	670	665	670	5,000	2,233.33
1994-06-20	673	693	664	664	16,000	2,213.33
1994-06-17	675	700	652	673	84,000	2,243.33
1994-06-16	722	722	660	680	54,000	2,266.67
1994-06-15	750	750	731	731	9,000	2,436.67
1994-06-14	799	799	759	759	14,000	2,530
1994-06-13	805	805	780	780	19,000	2,600
1994-06-10	780	800	750	800	53,000	2,666.67
1994-06-09	801	801	759	780	59,000	2,600
1994-06-08	800	811	750	799	260,000	2,663.33
1994-06-07	670	750	670	750	228,000	2,500
1994-06-06	659	670	640	650	57,000	2,166.67
1994-06-03	603	675	603	650	124,000	2,166.67
1994-06-02	571	602	571	602	17,000	2,006.67
1994-06-01	580	600	573	581	16,000	1,936.67
1994-05-31	580	581	580	581	12,000	1,936.67
1994-05-30	590	600	585	585	15,000	1,950
1994-05-27	600	620	600	600	30,000	2,000
1994-05-26	600	610	560	560	18,000	1,866.67
1994-05-25	616	620	600	605	34,000	2,016.67
1994-05-24	590	640	589	615	211,000	2,050
1994-05-23	579	595	570	570	66,000	1,900
1994-05-20	570	610	559	559	170,000	1,863.33
1994-05-19	559	564	530	540	44,000	1,800
1994-05-18	490	560	490	550	61,000	1,833.33
1994-05-17	505	510	490	490	6,000	1,633.33
1994-05-16	514	514	500	510	21,000	1,700
1994-05-13	462	500	462	500	23,000	1,666.67
1994-05-12	465	466	460	460	6,000	1,533.33
1994-05-11	465	465	460	460	6,000	1,533.33
1994-05-10	461	461	461	461	3,000	1,536.67
1994-05-06	470	470	461	461	2,000	1,536.67
1994-05-02	461	470	461	470	4,000	1,566.67
1994-04-28	459	460	459	460	6,000	1,533.33
1994-04-27	460	460	460	460	1,000	1,533.33
1994-04-26	461	461	461	461	1,000	1,536.67
1994-04-25	472	472	471	471	2,000	1,570
1994-04-22	470	474	470	472	7,000	1,573.33
1994-04-21	475	475	474	474	3,000	1,580
1994-04-19	480	490	475	475	10,000	1,583.33
1994-04-18	487	490	480	480	14,000	1,600
1994-04-14	485	485	485	485	2,000	1,616.67
1994-04-13	480	480	480	480	3,000	1,600
1994-04-12	481	482	481	481	3,000	1,603.33
1994-04-07	518	518	480	495	15,000	1,650
1994-04-06	481	520	480	520	9,000	1,733.33
1994-04-05	430	450	430	450	11,000	1,500
1994-04-04	421	430	421	430	6,000	1,433.33
1994-04-01	420	420	420	420	2,000	1,400
1994-03-31	430	430	430	430	2,000	1,433.33
1994-03-30	428	430	428	430	2,000	1,433.33
1994-03-29	440	440	428	428	5,000	1,426.67
1994-03-28	440	440	440	440	1,000	1,466.67
1994-03-24	460	460	460	460	2,000	1,533.33
1994-03-23	436	460	436	460	6,000	1,533.33
1994-03-22	431	431	431	431	4,000	1,436.67
1994-03-18	485	485	480	480	3,000	1,600
1994-03-17	499	499	485	485	3,000	1,616.67
1994-03-16	500	500	500	500	2,000	1,666.67
1994-03-15	500	500	490	498	6,000	1,660
1994-03-11	540	540	510	515	4,000	1,716.67
1994-03-10	554	585	550	550	66,000	1,833.33
1994-03-09	521	550	520	550	56,000	1,833.33
1994-03-08	441	470	430	470	20,000	1,566.67
1994-03-07	440	440	440	440	8,000	1,466.67
1994-03-04	430	430	430	430	7,000	1,433.33
1994-03-03	440	440	440	440	1,000	1,466.67
1994-03-02	450	450	445	445	5,000	1,483.33
1994-03-01	440	450	430	450	7,000	1,500
1994-02-28	465	466	430	430	6,000	1,433.33
1994-02-25	471	475	466	466	6,000	1,553.33
1994-02-24	451	459	451	458	7,000	1,526.67
1994-02-23	420	439	420	439	8,000	1,463.33
1994-02-22	411	411	411	411	1,000	1,370
1994-02-21	400	411	400	411	4,000	1,370
1994-02-18	398	398	398	398	1,000	1,326.67
1994-02-16	389	389	380	380	2,000	1,266.67
1994-02-09	411	411	411	411	1,000	1,370
1994-02-08	401	401	401	401	1,000	1,336.67
1994-02-07	420	420	420	420	1,000	1,400
1994-02-03	401	420	401	410	7,000	1,366.67
1994-02-02	409	410	401	410	10,000	1,366.67
1994-02-01	415	415	410	410	9,000	1,366.67
1994-01-31	410	410	410	410	3,000	1,366.67
1994-01-28	378	380	378	380	2,000	1,266.67
1994-01-26	370	370	370	370	5,000	1,233.33
1994-01-25	370	384	350	384	8,000	1,280
1994-01-24	370	370	370	370	3,000	1,233.33
1994-01-21	399	399	399	399	2,000	1,330
1994-01-19	378	380	378	380	2,000	1,266.67
1994-01-18	396	396	390	390	2,000	1,300
1994-01-14	362	399	361	399	4,000	1,330
1994-01-13	350	350	341	341	9,000	1,136.67
1994-01-12	330	340	330	335	10,000	1,116.67
1994-01-11	330	330	330	330	1,000	1,100
1994-01-10	330	330	328	328	5,000	1,093.33
1994-01-07	328	328	328	328	1,000	1,093.33
1994-01-06	323	323	323	323	3,000	1,076.67

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