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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 411 | 416 | 410 | 410 | 19,000 | 1,366.67 |
| 1996-12-27 | 441 | 441 | 405 | 405 | 19,000 | 1,350 |
| 1996-12-26 | 446 | 461 | 440 | 440 | 14,000 | 1,466.67 |
| 1996-12-25 | 454 | 460 | 445 | 445 | 14,000 | 1,483.33 |
| 1996-12-24 | 450 | 460 | 450 | 451 | 7,000 | 1,503.33 |
| 1996-12-20 | 467 | 472 | 460 | 470 | 9,000 | 1,566.67 |
| 1996-12-19 | 515 | 515 | 465 | 465 | 14,000 | 1,550 |
| 1996-12-18 | 500 | 513 | 500 | 510 | 29,000 | 1,700 |
| 1996-12-17 | 495 | 495 | 485 | 495 | 3,000 | 1,650 |
| 1996-12-16 | 484 | 484 | 484 | 484 | 1,000 | 1,613.33 |
| 1996-12-13 | 519 | 519 | 499 | 499 | 3,000 | 1,663.33 |
| 1996-12-12 | 501 | 519 | 490 | 519 | 8,000 | 1,730 |
| 1996-12-11 | 515 | 515 | 486 | 486 | 3,000 | 1,620 |
| 1996-12-10 | 491 | 491 | 480 | 481 | 7,000 | 1,603.33 |
| 1996-12-06 | 530 | 530 | 505 | 515 | 16,000 | 1,716.67 |
| 1996-12-05 | 473 | 530 | 473 | 530 | 15,000 | 1,766.67 |
| 1996-12-04 | 442 | 465 | 442 | 465 | 6,000 | 1,550 |
| 1996-12-03 | 461 | 461 | 440 | 440 | 22,000 | 1,466.67 |
| 1996-12-02 | 485 | 490 | 461 | 461 | 10,000 | 1,536.67 |
| 1996-11-29 | 491 | 491 | 485 | 485 | 5,000 | 1,616.67 |
| 1996-11-28 | 506 | 510 | 499 | 499 | 16,000 | 1,663.33 |
| 1996-11-27 | 500 | 505 | 485 | 505 | 17,000 | 1,683.33 |
| 1996-11-26 | 501 | 505 | 500 | 505 | 4,000 | 1,683.33 |
| 1996-11-25 | 520 | 520 | 515 | 515 | 15,000 | 1,716.67 |
| 1996-11-22 | 540 | 540 | 520 | 520 | 12,000 | 1,733.33 |
| 1996-11-21 | 560 | 560 | 540 | 540 | 13,000 | 1,800 |
| 1996-11-20 | 559 | 560 | 549 | 560 | 32,000 | 1,866.67 |
| 1996-11-19 | 575 | 585 | 563 | 563 | 18,000 | 1,876.67 |
| 1996-11-18 | 585 | 585 | 575 | 575 | 6,000 | 1,916.67 |
| 1996-11-15 | 575 | 575 | 570 | 575 | 11,000 | 1,916.67 |
| 1996-11-14 | 581 | 590 | 580 | 590 | 17,000 | 1,966.67 |
| 1996-11-13 | 582 | 582 | 580 | 581 | 8,000 | 1,936.67 |
| 1996-11-12 | 600 | 602 | 580 | 600 | 21,000 | 2,000 |
| 1996-11-11 | 625 | 625 | 600 | 600 | 15,000 | 2,000 |
| 1996-11-08 | 611 | 650 | 611 | 625 | 22,000 | 2,083.33 |
| 1996-11-07 | 653 | 653 | 600 | 600 | 33,000 | 2,000 |
| 1996-11-06 | 669 | 690 | 650 | 651 | 95,000 | 2,170 |
| 1996-11-05 | 695 | 710 | 651 | 660 | 157,000 | 2,200 |
| 1996-11-01 | 600 | 680 | 594 | 680 | 258,000 | 2,266.67 |
| 1996-10-31 | 580 | 590 | 552 | 590 | 8,000 | 1,966.67 |
| 1996-10-30 | 557 | 590 | 557 | 560 | 16,000 | 1,866.67 |
| 1996-10-29 | 551 | 582 | 550 | 551 | 34,000 | 1,836.67 |
| 1996-10-28 | 580 | 580 | 551 | 551 | 10,000 | 1,836.67 |
| 1996-10-25 | 575 | 580 | 561 | 580 | 11,000 | 1,933.33 |
| 1996-10-24 | 623 | 623 | 570 | 580 | 24,000 | 1,933.33 |
| 1996-10-23 | 600 | 620 | 600 | 620 | 8,000 | 2,066.67 |
| 1996-10-22 | 602 | 602 | 600 | 600 | 14,000 | 2,000 |
| 1996-10-21 | 580 | 600 | 580 | 600 | 9,000 | 2,000 |
| 1996-10-18 | 600 | 600 | 580 | 580 | 27,000 | 1,933.33 |
| 1996-10-17 | 581 | 599 | 580 | 599 | 19,000 | 1,996.67 |
| 1996-10-16 | 600 | 605 | 581 | 581 | 29,000 | 1,936.67 |
| 1996-10-15 | 600 | 605 | 600 | 605 | 8,000 | 2,016.67 |
| 1996-10-14 | 600 | 605 | 600 | 600 | 20,000 | 2,000 |
| 1996-10-11 | 616 | 616 | 602 | 602 | 11,000 | 2,006.67 |
| 1996-10-09 | 615 | 636 | 610 | 615 | 49,000 | 2,050 |
| 1996-10-08 | 640 | 641 | 600 | 605 | 61,000 | 2,016.67 |
| 1996-10-07 | 639 | 669 | 639 | 640 | 18,000 | 2,133.33 |
| 1996-10-04 | 704 | 704 | 669 | 669 | 23,000 | 2,230 |
| 1996-10-03 | 680 | 714 | 680 | 705 | 66,000 | 2,350 |
| 1996-10-02 | 644 | 695 | 616 | 695 | 41,000 | 2,316.67 |
| 1996-10-01 | 700 | 700 | 615 | 644 | 39,000 | 2,146.67 |
| 1996-09-30 | 700 | 700 | 650 | 699 | 25,000 | 2,330 |
| 1996-09-27 | 720 | 755 | 690 | 700 | 20,000 | 2,333.33 |
| 1996-09-26 | 710 | 770 | 710 | 720 | 56,000 | 2,400 |
| 1996-09-25 | 721 | 722 | 679 | 690 | 71,000 | 2,300 |
| 1996-09-24 | 759 | 760 | 715 | 721 | 52,000 | 2,403.33 |
| 1996-09-20 | 807 | 808 | 770 | 779 | 82,000 | 2,596.67 |
| 1996-09-19 | 820 | 835 | 808 | 819 | 66,000 | 2,730 |
| 1996-09-18 | 820 | 870 | 800 | 830 | 146,000 | 2,766.67 |
| 1996-09-17 | 875 | 875 | 835 | 836 | 206,000 | 2,786.67 |
| 1996-09-13 | 806 | 885 | 799 | 865 | 607,000 | 2,883.33 |
| 1996-09-12 | 817 | 841 | 805 | 805 | 281,000 | 2,683.33 |
| 1996-09-11 | 840 | 872 | 820 | 827 | 1,048,000 | 2,756.67 |
| 1996-09-10 | 770 | 830 | 759 | 830 | 793,000 | 2,766.67 |
| 1996-09-09 | 769 | 820 | 730 | 780 | 1,037,000 | 2,600 |
| 1996-09-06 | 659 | 760 | 630 | 760 | 548,000 | 2,533.33 |
| 1996-09-05 | 581 | 669 | 581 | 660 | 143,000 | 2,200 |
| 1996-09-04 | 600 | 610 | 580 | 580 | 18,000 | 1,933.33 |
| 1996-09-03 | 560 | 613 | 560 | 605 | 29,000 | 2,016.67 |
| 1996-09-02 | 580 | 580 | 551 | 561 | 15,000 | 1,870 |
| 1996-08-30 | 623 | 623 | 600 | 600 | 25,000 | 2,000 |
| 1996-08-29 | 632 | 632 | 619 | 622 | 13,000 | 2,073.33 |
| 1996-08-28 | 660 | 660 | 620 | 622 | 130,000 | 2,073.33 |
| 1996-08-27 | 601 | 687 | 600 | 660 | 218,000 | 2,200 |
| 1996-08-26 | 610 | 610 | 590 | 600 | 9,000 | 2,000 |
| 1996-08-23 | 580 | 580 | 570 | 580 | 10,000 | 1,933.33 |
| 1996-08-22 | 561 | 561 | 561 | 561 | 1,000 | 1,870 |
| 1996-08-21 | 541 | 550 | 521 | 550 | 5,000 | 1,833.33 |
| 1996-08-20 | 560 | 560 | 560 | 560 | 1,000 | 1,866.67 |
| 1996-08-19 | 580 | 580 | 580 | 580 | 4,000 | 1,933.33 |
| 1996-08-16 | 601 | 611 | 600 | 605 | 22,000 | 2,016.67 |
| 1996-08-14 | 491 | 491 | 491 | 491 | 1,000 | 1,636.67 |
| 1996-08-12 | 500 | 500 | 470 | 470 | 10,000 | 1,566.67 |
| 1996-08-09 | 501 | 501 | 491 | 492 | 17,000 | 1,640 |
| 1996-08-08 | 530 | 530 | 500 | 501 | 22,000 | 1,670 |
| 1996-08-07 | 550 | 555 | 530 | 530 | 21,000 | 1,766.67 |
| 1996-08-06 | 586 | 586 | 550 | 550 | 24,000 | 1,833.33 |
| 1996-08-05 | 591 | 595 | 586 | 586 | 6,000 | 1,953.33 |
| 1996-08-02 | 590 | 610 | 590 | 591 | 18,000 | 1,970 |
| 1996-08-01 | 636 | 636 | 580 | 581 | 16,000 | 1,936.67 |
| 1996-07-31 | 640 | 660 | 635 | 635 | 24,000 | 2,116.67 |
| 1996-07-30 | 645 | 669 | 640 | 640 | 46,000 | 2,133.33 |
| 1996-07-29 | 674 | 679 | 640 | 645 | 46,000 | 2,150 |
| 1996-07-26 | 679 | 679 | 650 | 678 | 50,000 | 2,260 |
| 1996-07-25 | 660 | 690 | 659 | 679 | 187,000 | 2,263.33 |
| 1996-07-24 | 625 | 660 | 625 | 655 | 50,000 | 2,183.33 |
| 1996-07-23 | 629 | 629 | 606 | 606 | 8,000 | 2,020 |
| 1996-07-22 | 659 | 660 | 620 | 620 | 20,000 | 2,066.67 |
| 1996-07-19 | 650 | 680 | 640 | 660 | 122,000 | 2,200 |
| 1996-07-18 | 590 | 620 | 590 | 620 | 36,000 | 2,066.67 |
| 1996-07-17 | 590 | 590 | 590 | 590 | 1,000 | 1,966.67 |
| 1996-07-16 | 590 | 590 | 590 | 590 | 4,000 | 1,966.67 |
| 1996-07-15 | 580 | 599 | 580 | 599 | 6,000 | 1,996.67 |
| 1996-07-12 | 580 | 580 | 580 | 580 | 1,000 | 1,933.33 |
| 1996-07-11 | 580 | 580 | 580 | 580 | 1,000 | 1,933.33 |
| 1996-07-10 | 600 | 600 | 585 | 585 | 4,000 | 1,950 |
| 1996-07-09 | 600 | 600 | 600 | 600 | 2,000 | 2,000 |
| 1996-07-08 | 605 | 605 | 592 | 600 | 5,000 | 2,000 |
| 1996-07-05 | 600 | 615 | 600 | 615 | 7,000 | 2,050 |
| 1996-07-04 | 592 | 605 | 592 | 605 | 12,000 | 2,016.67 |
| 1996-07-03 | 595 | 595 | 592 | 592 | 4,000 | 1,973.33 |
| 1996-07-02 | 593 | 593 | 593 | 593 | 1,000 | 1,976.67 |
| 1996-06-28 | 600 | 605 | 592 | 592 | 17,000 | 1,973.33 |
| 1996-06-27 | 590 | 590 | 590 | 590 | 1,000 | 1,966.67 |
| 1996-06-26 | 580 | 580 | 579 | 580 | 14,000 | 1,933.33 |
| 1996-06-24 | 575 | 580 | 565 | 565 | 8,000 | 1,883.33 |
| 1996-06-21 | 563 | 570 | 563 | 570 | 4,000 | 1,900 |
| 1996-06-20 | 561 | 562 | 561 | 562 | 3,000 | 1,873.33 |
| 1996-06-19 | 560 | 560 | 560 | 560 | 3,000 | 1,866.67 |
| 1996-06-18 | 558 | 558 | 558 | 558 | 1,000 | 1,860 |
| 1996-06-14 | 570 | 570 | 560 | 560 | 10,000 | 1,866.67 |
| 1996-06-13 | 570 | 570 | 570 | 570 | 3,000 | 1,900 |
| 1996-06-12 | 571 | 571 | 571 | 571 | 3,000 | 1,903.33 |
| 1996-06-11 | 570 | 570 | 570 | 570 | 2,000 | 1,900 |
| 1996-06-10 | 580 | 580 | 580 | 580 | 3,000 | 1,933.33 |
| 1996-06-07 | 580 | 585 | 580 | 580 | 3,000 | 1,933.33 |
| 1996-06-06 | 580 | 584 | 580 | 580 | 8,000 | 1,933.33 |
| 1996-06-05 | 581 | 585 | 580 | 580 | 7,000 | 1,933.33 |
| 1996-06-04 | 581 | 585 | 580 | 580 | 3,000 | 1,933.33 |
| 1996-06-03 | 590 | 590 | 580 | 580 | 5,000 | 1,933.33 |
| 1996-05-31 | 595 | 595 | 595 | 595 | 1,000 | 1,983.33 |
| 1996-05-30 | 590 | 595 | 590 | 590 | 10,000 | 1,966.67 |
| 1996-05-29 | 595 | 595 | 580 | 580 | 26,000 | 1,933.33 |
| 1996-05-27 | 628 | 628 | 600 | 610 | 7,000 | 2,033.33 |
| 1996-05-24 | 630 | 630 | 620 | 620 | 14,000 | 2,066.67 |
| 1996-05-23 | 639 | 639 | 625 | 630 | 6,000 | 2,100 |
| 1996-05-22 | 630 | 640 | 620 | 640 | 13,000 | 2,133.33 |
| 1996-05-21 | 589 | 630 | 589 | 630 | 13,000 | 2,100 |
| 1996-05-20 | 613 | 613 | 590 | 590 | 11,000 | 1,966.67 |
| 1996-05-17 | 635 | 635 | 620 | 620 | 22,000 | 2,066.67 |
| 1996-05-16 | 630 | 640 | 620 | 630 | 19,000 | 2,100 |
| 1996-05-15 | 610 | 640 | 610 | 640 | 8,000 | 2,133.33 |
| 1996-05-14 | 611 | 620 | 610 | 611 | 13,000 | 2,036.67 |
| 1996-05-13 | 650 | 650 | 610 | 610 | 35,000 | 2,033.33 |
| 1996-05-10 | 631 | 661 | 630 | 635 | 93,000 | 2,116.67 |
| 1996-05-09 | 600 | 630 | 600 | 625 | 61,000 | 2,083.33 |
| 1996-05-08 | 595 | 600 | 585 | 600 | 23,000 | 2,000 |
| 1996-05-07 | 599 | 599 | 596 | 596 | 2,000 | 1,986.67 |
| 1996-05-02 | 564 | 580 | 561 | 580 | 11,000 | 1,933.33 |
| 1996-05-01 | 561 | 570 | 561 | 562 | 4,000 | 1,873.33 |
| 1996-04-30 | 560 | 561 | 559 | 561 | 10,000 | 1,870 |
| 1996-04-26 | 560 | 566 | 560 | 561 | 6,000 | 1,870 |
| 1996-04-25 | 560 | 569 | 560 | 560 | 8,000 | 1,866.67 |
| 1996-04-24 | 576 | 576 | 569 | 570 | 7,000 | 1,900 |
| 1996-04-23 | 570 | 576 | 556 | 576 | 3,000 | 1,920 |
| 1996-04-19 | 590 | 590 | 580 | 580 | 11,000 | 1,933.33 |
| 1996-04-18 | 583 | 585 | 580 | 585 | 9,000 | 1,950 |
| 1996-04-17 | 601 | 601 | 580 | 593 | 24,000 | 1,976.67 |
| 1996-04-16 | 610 | 620 | 599 | 600 | 97,000 | 2,000 |
| 1996-04-15 | 595 | 600 | 589 | 600 | 53,000 | 2,000 |
| 1996-04-12 | 550 | 600 | 550 | 580 | 59,000 | 1,933.33 |
| 1996-04-11 | 579 | 579 | 551 | 555 | 54,000 | 1,850 |
| 1996-04-10 | 550 | 610 | 550 | 579 | 226,000 | 1,930 |
| 1996-04-09 | 539 | 543 | 520 | 538 | 36,000 | 1,793.33 |
| 1996-04-08 | 500 | 540 | 500 | 540 | 47,000 | 1,800 |
| 1996-04-05 | 494 | 500 | 494 | 500 | 7,000 | 1,666.67 |
| 1996-04-04 | 492 | 492 | 491 | 492 | 5,000 | 1,640 |
| 1996-04-03 | 499 | 499 | 490 | 491 | 5,000 | 1,636.67 |
| 1996-04-02 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 1996-04-01 | 485 | 500 | 485 | 500 | 4,000 | 1,666.67 |
| 1996-03-29 | 470 | 470 | 470 | 470 | 10,000 | 1,566.67 |
| 1996-03-28 | 457 | 460 | 457 | 457 | 4,000 | 1,523.33 |
| 1996-03-26 | 455 | 455 | 455 | 455 | 1,000 | 1,516.67 |
| 1996-03-25 | 452 | 462 | 452 | 462 | 2,000 | 1,540 |
| 1996-03-22 | 451 | 451 | 451 | 451 | 2,000 | 1,503.33 |
| 1996-03-21 | 460 | 460 | 456 | 456 | 2,000 | 1,520 |
| 1996-03-19 | 457 | 458 | 457 | 458 | 3,000 | 1,526.67 |
| 1996-03-15 | 460 | 460 | 456 | 456 | 4,000 | 1,520 |
| 1996-03-14 | 470 | 470 | 455 | 455 | 9,000 | 1,516.67 |
| 1996-03-13 | 469 | 502 | 469 | 500 | 34,000 | 1,666.67 |
| 1996-03-12 | 470 | 470 | 468 | 470 | 3,000 | 1,566.67 |
| 1996-03-11 | 479 | 479 | 474 | 474 | 3,000 | 1,580 |
| 1996-03-08 | 470 | 480 | 470 | 480 | 5,000 | 1,600 |
| 1996-03-05 | 455 | 455 | 449 | 449 | 3,000 | 1,496.67 |
| 1996-02-29 | 436 | 446 | 436 | 446 | 5,000 | 1,486.67 |
| 1996-02-28 | 445 | 445 | 435 | 435 | 12,000 | 1,450 |
| 1996-02-27 | 460 | 460 | 445 | 445 | 7,000 | 1,483.33 |
| 1996-02-26 | 460 | 461 | 460 | 460 | 4,000 | 1,533.33 |
| 1996-02-22 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 1996-02-21 | 470 | 470 | 470 | 470 | 2,000 | 1,566.67 |
| 1996-02-20 | 482 | 482 | 480 | 480 | 5,000 | 1,600 |
| 1996-02-19 | 490 | 490 | 482 | 482 | 9,000 | 1,606.67 |
| 1996-02-16 | 496 | 496 | 496 | 496 | 1,000 | 1,653.33 |
| 1996-02-15 | 490 | 499 | 490 | 499 | 4,000 | 1,663.33 |
| 1996-02-14 | 500 | 500 | 499 | 500 | 4,000 | 1,666.67 |
| 1996-02-13 | 505 | 505 | 500 | 500 | 2,000 | 1,666.67 |
| 1996-02-09 | 509 | 509 | 509 | 509 | 1,000 | 1,696.67 |
| 1996-02-07 | 515 | 515 | 490 | 500 | 8,000 | 1,666.67 |
| 1996-02-06 | 516 | 516 | 516 | 516 | 1,000 | 1,720 |
| 1996-02-05 | 516 | 516 | 515 | 515 | 27,000 | 1,716.67 |
| 1996-02-02 | 520 | 520 | 515 | 515 | 3,000 | 1,716.67 |
| 1996-02-01 | 517 | 520 | 517 | 520 | 4,000 | 1,733.33 |
| 1996-01-31 | 516 | 530 | 512 | 515 | 16,000 | 1,716.67 |
| 1996-01-30 | 511 | 520 | 511 | 516 | 34,000 | 1,720 |
| 1996-01-29 | 500 | 510 | 500 | 510 | 4,000 | 1,700 |
| 1996-01-26 | 500 | 500 | 500 | 500 | 4,000 | 1,666.67 |
| 1996-01-25 | 510 | 510 | 500 | 500 | 7,000 | 1,666.67 |
| 1996-01-24 | 529 | 529 | 510 | 510 | 8,000 | 1,700 |
| 1996-01-23 | 540 | 561 | 531 | 531 | 38,000 | 1,770 |
| 1996-01-22 | 506 | 530 | 506 | 530 | 34,000 | 1,766.67 |
| 1996-01-19 | 491 | 500 | 480 | 500 | 10,000 | 1,666.67 |
| 1996-01-18 | 470 | 509 | 470 | 490 | 15,000 | 1,633.33 |
| 1996-01-17 | 463 | 464 | 463 | 464 | 2,000 | 1,546.67 |
| 1996-01-16 | 455 | 460 | 455 | 460 | 4,000 | 1,533.33 |
| 1996-01-12 | 453 | 454 | 453 | 453 | 3,000 | 1,510 |
| 1996-01-11 | 455 | 460 | 452 | 460 | 9,000 | 1,533.33 |
| 1996-01-10 | 452 | 452 | 452 | 452 | 2,000 | 1,506.67 |
| 1996-01-09 | 452 | 452 | 451 | 451 | 3,000 | 1,503.33 |
| 1996-01-08 | 460 | 460 | 451 | 451 | 4,000 | 1,503.33 |
| 1996-01-05 | 455 | 468 | 455 | 468 | 3,000 | 1,560 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.1株
