2813 和弘食品(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 1995-12-26 | 450 | 450 | 432 | 432 | 6,000 | 1,440 |
| 1995-12-25 | 447 | 447 | 447 | 447 | 2,000 | 1,490 |
| 1995-12-22 | 443 | 446 | 443 | 446 | 6,000 | 1,486.67 |
| 1995-12-21 | 444 | 444 | 443 | 443 | 2,000 | 1,476.67 |
| 1995-12-20 | 446 | 455 | 440 | 440 | 14,000 | 1,466.67 |
| 1995-12-19 | 460 | 460 | 446 | 446 | 9,000 | 1,486.67 |
| 1995-12-18 | 448 | 448 | 448 | 448 | 1,000 | 1,493.33 |
| 1995-12-15 | 459 | 460 | 455 | 460 | 6,000 | 1,533.33 |
| 1995-12-14 | 450 | 455 | 450 | 455 | 3,000 | 1,516.67 |
| 1995-12-12 | 459 | 459 | 455 | 455 | 3,000 | 1,516.67 |
| 1995-12-11 | 444 | 459 | 444 | 459 | 2,000 | 1,530 |
| 1995-12-08 | 444 | 444 | 444 | 444 | 2,000 | 1,480 |
| 1995-12-07 | 450 | 460 | 443 | 443 | 11,000 | 1,476.67 |
| 1995-12-05 | 441 | 441 | 441 | 441 | 9,000 | 1,470 |
| 1995-12-04 | 438 | 442 | 436 | 441 | 7,000 | 1,470 |
| 1995-11-30 | 436 | 436 | 435 | 436 | 11,000 | 1,453.33 |
| 1995-11-29 | 436 | 450 | 435 | 435 | 5,000 | 1,450 |
| 1995-11-28 | 431 | 434 | 431 | 433 | 13,000 | 1,443.33 |
| 1995-11-27 | 436 | 436 | 435 | 435 | 3,000 | 1,450 |
| 1995-11-22 | 450 | 450 | 431 | 431 | 5,000 | 1,436.67 |
| 1995-11-21 | 451 | 451 | 450 | 450 | 5,000 | 1,500 |
| 1995-11-20 | 451 | 451 | 451 | 451 | 1,000 | 1,503.33 |
| 1995-11-17 | 431 | 431 | 431 | 431 | 4,000 | 1,436.67 |
| 1995-11-16 | 430 | 430 | 430 | 430 | 3,000 | 1,433.33 |
| 1995-11-15 | 450 | 450 | 440 | 440 | 3,000 | 1,466.67 |
| 1995-11-14 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 1995-11-13 | 440 | 441 | 440 | 440 | 10,000 | 1,466.67 |
| 1995-11-10 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 1995-11-09 | 450 | 450 | 440 | 440 | 3,000 | 1,466.67 |
| 1995-11-08 | 440 | 451 | 440 | 450 | 6,000 | 1,500 |
| 1995-11-07 | 459 | 459 | 450 | 450 | 2,000 | 1,500 |
| 1995-11-06 | 460 | 460 | 460 | 460 | 2,000 | 1,533.33 |
| 1995-11-01 | 485 | 485 | 460 | 460 | 16,000 | 1,533.33 |
| 1995-10-31 | 519 | 519 | 479 | 480 | 23,000 | 1,600 |
| 1995-10-30 | 539 | 541 | 515 | 520 | 76,000 | 1,733.33 |
| 1995-10-27 | 460 | 500 | 460 | 495 | 28,000 | 1,650 |
| 1995-10-26 | 450 | 460 | 446 | 460 | 22,000 | 1,533.33 |
| 1995-10-25 | 435 | 450 | 435 | 450 | 16,000 | 1,500 |
| 1995-10-24 | 439 | 440 | 430 | 430 | 8,000 | 1,433.33 |
| 1995-10-23 | 418 | 418 | 418 | 418 | 1,000 | 1,393.33 |
| 1995-10-20 | 415 | 416 | 415 | 415 | 6,000 | 1,383.33 |
| 1995-10-19 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 1995-10-18 | 416 | 421 | 416 | 421 | 2,000 | 1,403.33 |
| 1995-10-13 | 415 | 429 | 410 | 429 | 10,000 | 1,430 |
| 1995-10-12 | 420 | 426 | 415 | 415 | 18,000 | 1,383.33 |
| 1995-10-09 | 420 | 420 | 418 | 418 | 4,000 | 1,393.33 |
| 1995-10-06 | 420 | 420 | 420 | 420 | 2,000 | 1,400 |
| 1995-10-05 | 420 | 420 | 420 | 420 | 5,000 | 1,400 |
| 1995-10-04 | 440 | 440 | 420 | 425 | 8,000 | 1,416.67 |
| 1995-10-03 | 412 | 439 | 412 | 439 | 15,000 | 1,463.33 |
| 1995-09-29 | 410 | 410 | 400 | 407 | 11,000 | 1,356.67 |
| 1995-09-28 | 406 | 409 | 405 | 405 | 5,000 | 1,350 |
| 1995-09-27 | 405 | 410 | 405 | 405 | 10,000 | 1,350 |
| 1995-09-26 | 400 | 405 | 400 | 405 | 10,000 | 1,350 |
| 1995-09-25 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 1995-09-21 | 400 | 400 | 400 | 400 | 3,000 | 1,333.33 |
| 1995-09-20 | 391 | 395 | 391 | 395 | 4,000 | 1,316.67 |
| 1995-09-19 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 1995-09-18 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 1995-09-14 | 406 | 406 | 406 | 406 | 1,000 | 1,353.33 |
| 1995-09-13 | 405 | 410 | 405 | 405 | 4,000 | 1,350 |
| 1995-09-12 | 405 | 405 | 404 | 404 | 2,000 | 1,346.67 |
| 1995-09-11 | 410 | 410 | 400 | 402 | 5,000 | 1,340 |
| 1995-09-08 | 391 | 410 | 391 | 396 | 4,000 | 1,320 |
| 1995-09-07 | 401 | 401 | 400 | 400 | 2,000 | 1,333.33 |
| 1995-09-06 | 401 | 401 | 401 | 401 | 2,000 | 1,336.67 |
| 1995-09-05 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 1995-09-01 | 410 | 411 | 401 | 401 | 10,000 | 1,336.67 |
| 1995-08-31 | 410 | 410 | 410 | 410 | 4,000 | 1,366.67 |
| 1995-08-30 | 407 | 430 | 407 | 430 | 4,000 | 1,433.33 |
| 1995-08-29 | 410 | 410 | 406 | 406 | 2,000 | 1,353.33 |
| 1995-08-28 | 426 | 426 | 425 | 425 | 3,000 | 1,416.67 |
| 1995-08-25 | 420 | 420 | 410 | 410 | 5,000 | 1,366.67 |
| 1995-08-24 | 430 | 430 | 420 | 425 | 9,000 | 1,416.67 |
| 1995-08-23 | 415 | 415 | 415 | 415 | 2,000 | 1,383.33 |
| 1995-08-22 | 425 | 425 | 400 | 400 | 3,000 | 1,333.33 |
| 1995-08-21 | 430 | 430 | 421 | 421 | 4,000 | 1,403.33 |
| 1995-08-18 | 431 | 440 | 420 | 440 | 10,000 | 1,466.67 |
| 1995-08-17 | 420 | 420 | 412 | 416 | 10,000 | 1,386.67 |
| 1995-08-16 | 401 | 411 | 401 | 411 | 7,000 | 1,370 |
| 1995-08-15 | 400 | 400 | 391 | 395 | 9,000 | 1,316.67 |
| 1995-08-14 | 397 | 400 | 396 | 400 | 5,000 | 1,333.33 |
| 1995-08-11 | 396 | 396 | 396 | 396 | 5,000 | 1,320 |
| 1995-08-10 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 1995-08-09 | 410 | 410 | 405 | 405 | 5,000 | 1,350 |
| 1995-08-08 | 411 | 411 | 411 | 411 | 1,000 | 1,370 |
| 1995-08-07 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 1995-08-03 | 405 | 405 | 405 | 405 | 2,000 | 1,350 |
| 1995-08-02 | 420 | 420 | 405 | 405 | 4,000 | 1,350 |
| 1995-07-31 | 421 | 425 | 420 | 420 | 4,000 | 1,400 |
| 1995-07-28 | 421 | 421 | 421 | 421 | 1,000 | 1,403.33 |
| 1995-07-27 | 421 | 425 | 421 | 425 | 3,000 | 1,416.67 |
| 1995-07-26 | 421 | 421 | 421 | 421 | 1,000 | 1,403.33 |
| 1995-07-20 | 421 | 421 | 421 | 421 | 2,000 | 1,403.33 |
| 1995-07-19 | 434 | 435 | 430 | 430 | 8,000 | 1,433.33 |
| 1995-07-18 | 435 | 435 | 434 | 434 | 2,000 | 1,446.67 |
| 1995-07-17 | 430 | 436 | 430 | 435 | 5,000 | 1,450 |
| 1995-07-13 | 454 | 454 | 440 | 440 | 2,000 | 1,466.67 |
| 1995-07-11 | 431 | 449 | 425 | 449 | 6,000 | 1,496.67 |
| 1995-07-10 | 425 | 425 | 420 | 423 | 6,000 | 1,410 |
| 1995-07-07 | 411 | 411 | 396 | 411 | 6,000 | 1,370 |
| 1995-07-06 | 411 | 411 | 411 | 411 | 1,000 | 1,370 |
| 1995-07-04 | 409 | 410 | 409 | 410 | 3,000 | 1,366.67 |
| 1995-07-03 | 393 | 393 | 385 | 385 | 4,000 | 1,283.33 |
| 1995-06-30 | 400 | 400 | 391 | 391 | 18,000 | 1,303.33 |
| 1995-06-29 | 415 | 415 | 415 | 415 | 2,000 | 1,383.33 |
| 1995-06-28 | 410 | 410 | 405 | 405 | 7,000 | 1,350 |
| 1995-06-27 | 433 | 433 | 415 | 415 | 4,000 | 1,383.33 |
| 1995-06-23 | 421 | 440 | 421 | 422 | 4,000 | 1,406.67 |
| 1995-06-22 | 430 | 430 | 421 | 421 | 2,000 | 1,403.33 |
| 1995-06-21 | 430 | 430 | 421 | 421 | 3,000 | 1,403.33 |
| 1995-06-20 | 410 | 410 | 401 | 401 | 6,000 | 1,336.67 |
| 1995-06-19 | 420 | 420 | 410 | 410 | 7,000 | 1,366.67 |
| 1995-06-16 | 411 | 411 | 411 | 411 | 2,000 | 1,370 |
| 1995-06-15 | 401 | 401 | 395 | 395 | 4,000 | 1,316.67 |
| 1995-06-14 | 430 | 430 | 412 | 412 | 4,000 | 1,373.33 |
| 1995-06-13 | 449 | 449 | 440 | 440 | 6,000 | 1,466.67 |
| 1995-06-09 | 455 | 455 | 451 | 451 | 4,000 | 1,503.33 |
| 1995-06-08 | 461 | 461 | 461 | 461 | 1,000 | 1,536.67 |
| 1995-06-07 | 457 | 472 | 457 | 460 | 4,000 | 1,533.33 |
| 1995-06-05 | 464 | 465 | 455 | 455 | 5,000 | 1,516.67 |
| 1995-06-02 | 469 | 489 | 469 | 489 | 3,000 | 1,630 |
| 1995-06-01 | 489 | 490 | 470 | 475 | 8,000 | 1,583.33 |
| 1995-05-31 | 500 | 531 | 484 | 484 | 51,000 | 1,613.33 |
| 1995-05-30 | 472 | 493 | 472 | 490 | 18,000 | 1,633.33 |
| 1995-05-29 | 452 | 455 | 452 | 452 | 3,000 | 1,506.67 |
| 1995-05-26 | 460 | 462 | 451 | 451 | 7,000 | 1,503.33 |
| 1995-05-25 | 480 | 480 | 460 | 460 | 6,000 | 1,533.33 |
| 1995-05-24 | 475 | 475 | 451 | 452 | 14,000 | 1,506.67 |
| 1995-05-23 | 480 | 480 | 470 | 475 | 4,000 | 1,583.33 |
| 1995-05-22 | 500 | 500 | 485 | 485 | 4,000 | 1,616.67 |
| 1995-05-19 | 501 | 501 | 480 | 490 | 12,000 | 1,633.33 |
| 1995-05-18 | 501 | 515 | 500 | 500 | 8,000 | 1,666.67 |
| 1995-05-17 | 485 | 500 | 480 | 500 | 18,000 | 1,666.67 |
| 1995-05-16 | 503 | 503 | 485 | 485 | 4,000 | 1,616.67 |
| 1995-05-15 | 500 | 500 | 500 | 500 | 5,000 | 1,666.67 |
| 1995-05-12 | 529 | 529 | 529 | 529 | 2,000 | 1,763.33 |
| 1995-05-11 | 485 | 485 | 485 | 485 | 2,000 | 1,616.67 |
| 1995-05-10 | 510 | 510 | 495 | 495 | 6,000 | 1,650 |
| 1995-05-09 | 531 | 534 | 531 | 534 | 4,000 | 1,780 |
| 1995-05-08 | 559 | 559 | 510 | 530 | 7,000 | 1,766.67 |
| 1995-05-02 | 556 | 570 | 535 | 570 | 72,000 | 1,900 |
| 1995-05-01 | 476 | 526 | 476 | 526 | 10,000 | 1,753.33 |
| 1995-04-28 | 445 | 446 | 441 | 446 | 9,000 | 1,486.67 |
| 1995-04-27 | 450 | 450 | 440 | 440 | 15,000 | 1,466.67 |
| 1995-04-26 | 450 | 450 | 450 | 450 | 4,000 | 1,500 |
| 1995-04-25 | 470 | 470 | 450 | 450 | 11,000 | 1,500 |
| 1995-04-24 | 475 | 475 | 475 | 475 | 1,000 | 1,583.33 |
| 1995-04-21 | 450 | 470 | 450 | 470 | 11,000 | 1,566.67 |
| 1995-04-20 | 450 | 450 | 450 | 450 | 9,000 | 1,500 |
| 1995-04-17 | 450 | 450 | 450 | 450 | 2,000 | 1,500 |
| 1995-04-13 | 450 | 450 | 450 | 450 | 3,000 | 1,500 |
| 1995-04-12 | 450 | 450 | 450 | 450 | 3,000 | 1,500 |
| 1995-04-11 | 470 | 470 | 456 | 456 | 3,000 | 1,520 |
| 1995-04-10 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 1995-04-07 | 460 | 470 | 450 | 450 | 3,000 | 1,500 |
| 1995-04-05 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 1995-04-03 | 450 | 450 | 450 | 450 | 3,000 | 1,500 |
| 1995-03-30 | 490 | 490 | 480 | 480 | 9,000 | 1,600 |
| 1995-03-29 | 490 | 490 | 490 | 490 | 3,000 | 1,633.33 |
| 1995-03-28 | 485 | 485 | 480 | 480 | 6,000 | 1,600 |
| 1995-03-27 | 430 | 455 | 430 | 455 | 4,000 | 1,516.67 |
| 1995-03-24 | 375 | 375 | 370 | 375 | 7,000 | 1,250 |
| 1995-03-23 | 450 | 450 | 401 | 401 | 4,000 | 1,336.67 |
| 1995-03-22 | 450 | 450 | 450 | 450 | 12,000 | 1,500 |
| 1995-03-20 | 481 | 481 | 466 | 466 | 2,000 | 1,553.33 |
| 1995-03-17 | 490 | 490 | 481 | 481 | 3,000 | 1,603.33 |
| 1995-03-16 | 501 | 501 | 500 | 500 | 2,000 | 1,666.67 |
| 1995-03-15 | 500 | 501 | 500 | 501 | 6,000 | 1,670 |
| 1995-03-14 | 501 | 506 | 500 | 500 | 12,000 | 1,666.67 |
| 1995-03-13 | 525 | 525 | 525 | 525 | 1,000 | 1,750 |
| 1995-03-10 | 550 | 550 | 532 | 532 | 4,000 | 1,773.33 |
| 1995-03-06 | 584 | 585 | 584 | 585 | 2,000 | 1,950 |
| 1995-03-03 | 532 | 591 | 532 | 591 | 13,000 | 1,970 |
| 1995-03-02 | 540 | 540 | 520 | 520 | 11,000 | 1,733.33 |
| 1995-02-24 | 586 | 586 | 570 | 570 | 2,000 | 1,900 |
| 1995-02-23 | 590 | 600 | 586 | 586 | 4,000 | 1,953.33 |
| 1995-02-22 | 588 | 600 | 588 | 588 | 6,000 | 1,960 |
| 1995-02-21 | 580 | 580 | 572 | 572 | 7,000 | 1,906.67 |
| 1995-02-17 | 570 | 570 | 570 | 570 | 3,000 | 1,900 |
| 1995-02-16 | 573 | 575 | 573 | 575 | 5,000 | 1,916.67 |
| 1995-02-15 | 580 | 580 | 571 | 571 | 3,000 | 1,903.33 |
| 1995-02-14 | 590 | 590 | 590 | 590 | 1,000 | 1,966.67 |
| 1995-02-13 | 590 | 590 | 571 | 571 | 9,000 | 1,903.33 |
| 1995-02-10 | 591 | 591 | 590 | 590 | 3,000 | 1,966.67 |
| 1995-02-09 | 620 | 620 | 620 | 620 | 1,000 | 2,066.67 |
| 1995-02-08 | 600 | 600 | 600 | 600 | 2,000 | 2,000 |
| 1995-02-07 | 629 | 629 | 628 | 628 | 2,000 | 2,093.33 |
| 1995-02-03 | 659 | 659 | 629 | 629 | 2,000 | 2,096.67 |
| 1995-02-02 | 589 | 639 | 580 | 639 | 22,000 | 2,130 |
| 1995-02-01 | 590 | 590 | 589 | 590 | 14,000 | 1,966.67 |
| 1995-01-31 | 595 | 600 | 580 | 600 | 4,000 | 2,000 |
| 1995-01-30 | 625 | 625 | 591 | 591 | 19,000 | 1,970 |
| 1995-01-27 | 650 | 650 | 626 | 626 | 14,000 | 2,086.67 |
| 1995-01-25 | 660 | 664 | 635 | 635 | 8,000 | 2,116.67 |
| 1995-01-24 | 620 | 620 | 600 | 613 | 11,000 | 2,043.33 |
| 1995-01-23 | 656 | 656 | 620 | 620 | 8,000 | 2,066.67 |
| 1995-01-20 | 666 | 666 | 656 | 656 | 2,000 | 2,186.67 |
| 1995-01-19 | 680 | 680 | 670 | 670 | 5,000 | 2,233.33 |
| 1995-01-18 | 711 | 711 | 700 | 700 | 4,000 | 2,333.33 |
| 1995-01-17 | 730 | 730 | 710 | 710 | 9,000 | 2,366.67 |
| 1995-01-13 | 725 | 725 | 710 | 710 | 17,000 | 2,366.67 |
| 1995-01-12 | 760 | 760 | 715 | 720 | 9,000 | 2,400 |
| 1995-01-11 | 740 | 770 | 739 | 765 | 46,000 | 2,550 |
| 1995-01-10 | 719 | 737 | 709 | 737 | 23,000 | 2,456.67 |
| 1995-01-09 | 735 | 735 | 729 | 730 | 6,000 | 2,433.33 |
| 1995-01-06 | 698 | 725 | 698 | 725 | 7,000 | 2,416.67 |
| 1995-01-05 | 704 | 704 | 700 | 700 | 2,000 | 2,333.33 |
| 1995-01-04 | 691 | 700 | 691 | 694 | 5,000 | 2,313.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.1株
