2813 和弘食品(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3041141641041019,0001,366.67
1996-12-2744144140540519,0001,350
1996-12-2644646144044014,0001,466.67
1996-12-2545446044544514,0001,483.33
1996-12-244504604504517,0001,503.33
1996-12-204674724604709,0001,566.67
1996-12-1951551546546514,0001,550
1996-12-1850051350051029,0001,700
1996-12-174954954854953,0001,650
1996-12-164844844844841,0001,613.33
1996-12-135195194994993,0001,663.33
1996-12-125015194905198,0001,730
1996-12-115155154864863,0001,620
1996-12-104914914804817,0001,603.33
1996-12-0653053050551516,0001,716.67
1996-12-0547353047353015,0001,766.67
1996-12-044424654424656,0001,550
1996-12-0346146144044022,0001,466.67
1996-12-0248549046146110,0001,536.67
1996-11-294914914854855,0001,616.67
1996-11-2850651049949916,0001,663.33
1996-11-2750050548550517,0001,683.33
1996-11-265015055005054,0001,683.33
1996-11-2552052051551515,0001,716.67
1996-11-2254054052052012,0001,733.33
1996-11-2156056054054013,0001,800
1996-11-2055956054956032,0001,866.67
1996-11-1957558556356318,0001,876.67
1996-11-185855855755756,0001,916.67
1996-11-1557557557057511,0001,916.67
1996-11-1458159058059017,0001,966.67
1996-11-135825825805818,0001,936.67
1996-11-1260060258060021,0002,000
1996-11-1162562560060015,0002,000
1996-11-0861165061162522,0002,083.33
1996-11-0765365360060033,0002,000
1996-11-0666969065065195,0002,170
1996-11-05695710651660157,0002,200
1996-11-01600680594680258,0002,266.67
1996-10-315805905525908,0001,966.67
1996-10-3055759055756016,0001,866.67
1996-10-2955158255055134,0001,836.67
1996-10-2858058055155110,0001,836.67
1996-10-2557558056158011,0001,933.33
1996-10-2462362357058024,0001,933.33
1996-10-236006206006208,0002,066.67
1996-10-2260260260060014,0002,000
1996-10-215806005806009,0002,000
1996-10-1860060058058027,0001,933.33
1996-10-1758159958059919,0001,996.67
1996-10-1660060558158129,0001,936.67
1996-10-156006056006058,0002,016.67
1996-10-1460060560060020,0002,000
1996-10-1161661660260211,0002,006.67
1996-10-0961563661061549,0002,050
1996-10-0864064160060561,0002,016.67
1996-10-0763966963964018,0002,133.33
1996-10-0470470466966923,0002,230
1996-10-0368071468070566,0002,350
1996-10-0264469561669541,0002,316.67
1996-10-0170070061564439,0002,146.67
1996-09-3070070065069925,0002,330
1996-09-2772075569070020,0002,333.33
1996-09-2671077071072056,0002,400
1996-09-2572172267969071,0002,300
1996-09-2475976071572152,0002,403.33
1996-09-2080780877077982,0002,596.67
1996-09-1982083580881966,0002,730
1996-09-18820870800830146,0002,766.67
1996-09-17875875835836206,0002,786.67
1996-09-13806885799865607,0002,883.33
1996-09-12817841805805281,0002,683.33
1996-09-118408728208271,048,0002,756.67
1996-09-10770830759830793,0002,766.67
1996-09-097698207307801,037,0002,600
1996-09-06659760630760548,0002,533.33
1996-09-05581669581660143,0002,200
1996-09-0460061058058018,0001,933.33
1996-09-0356061356060529,0002,016.67
1996-09-0258058055156115,0001,870
1996-08-3062362360060025,0002,000
1996-08-2963263261962213,0002,073.33
1996-08-28660660620622130,0002,073.33
1996-08-27601687600660218,0002,200
1996-08-266106105906009,0002,000
1996-08-2358058057058010,0001,933.33
1996-08-225615615615611,0001,870
1996-08-215415505215505,0001,833.33
1996-08-205605605605601,0001,866.67
1996-08-195805805805804,0001,933.33
1996-08-1660161160060522,0002,016.67
1996-08-144914914914911,0001,636.67
1996-08-1250050047047010,0001,566.67
1996-08-0950150149149217,0001,640
1996-08-0853053050050122,0001,670
1996-08-0755055553053021,0001,766.67
1996-08-0658658655055024,0001,833.33
1996-08-055915955865866,0001,953.33
1996-08-0259061059059118,0001,970
1996-08-0163663658058116,0001,936.67
1996-07-3164066063563524,0002,116.67
1996-07-3064566964064046,0002,133.33
1996-07-2967467964064546,0002,150
1996-07-2667967965067850,0002,260
1996-07-25660690659679187,0002,263.33
1996-07-2462566062565550,0002,183.33
1996-07-236296296066068,0002,020
1996-07-2265966062062020,0002,066.67
1996-07-19650680640660122,0002,200
1996-07-1859062059062036,0002,066.67
1996-07-175905905905901,0001,966.67
1996-07-165905905905904,0001,966.67
1996-07-155805995805996,0001,996.67
1996-07-125805805805801,0001,933.33
1996-07-115805805805801,0001,933.33
1996-07-106006005855854,0001,950
1996-07-096006006006002,0002,000
1996-07-086056055926005,0002,000
1996-07-056006156006157,0002,050
1996-07-0459260559260512,0002,016.67
1996-07-035955955925924,0001,973.33
1996-07-025935935935931,0001,976.67
1996-06-2860060559259217,0001,973.33
1996-06-275905905905901,0001,966.67
1996-06-2658058057958014,0001,933.33
1996-06-245755805655658,0001,883.33
1996-06-215635705635704,0001,900
1996-06-205615625615623,0001,873.33
1996-06-195605605605603,0001,866.67
1996-06-185585585585581,0001,860
1996-06-1457057056056010,0001,866.67
1996-06-135705705705703,0001,900
1996-06-125715715715713,0001,903.33
1996-06-115705705705702,0001,900
1996-06-105805805805803,0001,933.33
1996-06-075805855805803,0001,933.33
1996-06-065805845805808,0001,933.33
1996-06-055815855805807,0001,933.33
1996-06-045815855805803,0001,933.33
1996-06-035905905805805,0001,933.33
1996-05-315955955955951,0001,983.33
1996-05-3059059559059010,0001,966.67
1996-05-2959559558058026,0001,933.33
1996-05-276286286006107,0002,033.33
1996-05-2463063062062014,0002,066.67
1996-05-236396396256306,0002,100
1996-05-2263064062064013,0002,133.33
1996-05-2158963058963013,0002,100
1996-05-2061361359059011,0001,966.67
1996-05-1763563562062022,0002,066.67
1996-05-1663064062063019,0002,100
1996-05-156106406106408,0002,133.33
1996-05-1461162061061113,0002,036.67
1996-05-1365065061061035,0002,033.33
1996-05-1063166163063593,0002,116.67
1996-05-0960063060062561,0002,083.33
1996-05-0859560058560023,0002,000
1996-05-075995995965962,0001,986.67
1996-05-0256458056158011,0001,933.33
1996-05-015615705615624,0001,873.33
1996-04-3056056155956110,0001,870
1996-04-265605665605616,0001,870
1996-04-255605695605608,0001,866.67
1996-04-245765765695707,0001,900
1996-04-235705765565763,0001,920
1996-04-1959059058058011,0001,933.33
1996-04-185835855805859,0001,950
1996-04-1760160158059324,0001,976.67
1996-04-1661062059960097,0002,000
1996-04-1559560058960053,0002,000
1996-04-1255060055058059,0001,933.33
1996-04-1157957955155554,0001,850
1996-04-10550610550579226,0001,930
1996-04-0953954352053836,0001,793.33
1996-04-0850054050054047,0001,800
1996-04-054945004945007,0001,666.67
1996-04-044924924914925,0001,640
1996-04-034994994904915,0001,636.67
1996-04-025005005005002,0001,666.67
1996-04-014855004855004,0001,666.67
1996-03-2947047047047010,0001,566.67
1996-03-284574604574574,0001,523.33
1996-03-264554554554551,0001,516.67
1996-03-254524624524622,0001,540
1996-03-224514514514512,0001,503.33
1996-03-214604604564562,0001,520
1996-03-194574584574583,0001,526.67
1996-03-154604604564564,0001,520
1996-03-144704704554559,0001,516.67
1996-03-1346950246950034,0001,666.67
1996-03-124704704684703,0001,566.67
1996-03-114794794744743,0001,580
1996-03-084704804704805,0001,600
1996-03-054554554494493,0001,496.67
1996-02-294364464364465,0001,486.67
1996-02-2844544543543512,0001,450
1996-02-274604604454457,0001,483.33
1996-02-264604614604604,0001,533.33
1996-02-224704704704701,0001,566.67
1996-02-214704704704702,0001,566.67
1996-02-204824824804805,0001,600
1996-02-194904904824829,0001,606.67
1996-02-164964964964961,0001,653.33
1996-02-154904994904994,0001,663.33
1996-02-145005004995004,0001,666.67
1996-02-135055055005002,0001,666.67
1996-02-095095095095091,0001,696.67
1996-02-075155154905008,0001,666.67
1996-02-065165165165161,0001,720
1996-02-0551651651551527,0001,716.67
1996-02-025205205155153,0001,716.67
1996-02-015175205175204,0001,733.33
1996-01-3151653051251516,0001,716.67
1996-01-3051152051151634,0001,720
1996-01-295005105005104,0001,700
1996-01-265005005005004,0001,666.67
1996-01-255105105005007,0001,666.67
1996-01-245295295105108,0001,700
1996-01-2354056153153138,0001,770
1996-01-2250653050653034,0001,766.67
1996-01-1949150048050010,0001,666.67
1996-01-1847050947049015,0001,633.33
1996-01-174634644634642,0001,546.67
1996-01-164554604554604,0001,533.33
1996-01-124534544534533,0001,510
1996-01-114554604524609,0001,533.33
1996-01-104524524524522,0001,506.67
1996-01-094524524514513,0001,503.33
1996-01-084604604514514,0001,503.33
1996-01-054554684554683,0001,560

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