2813 和弘食品(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	86	88	86	88	5,000	293.33
1997-12-29	69	88	67	88	20,000	293.33
1997-12-26	85	85	56	58	53,000	193.33
1997-12-25	87	87	85	85	17,000	283.33
1997-12-24	95	95	87	87	7,000	290
1997-12-22	98	98	95	95	9,000	316.67
1997-12-19	98	98	97	97	9,000	323.33
1997-12-17	101	101	97	97	4,000	323.33
1997-12-15	100	101	100	101	11,000	336.67
1997-12-12	100	100	100	100	2,000	333.33
1997-12-11	101	101	101	101	2,000	336.67
1997-12-10	103	103	100	100	5,000	333.33
1997-12-08	105	105	102	102	4,000	340
1997-12-03	102	102	102	102	1,000	340
1997-12-02	100	100	100	100	4,000	333.33
1997-12-01	95	95	95	95	2,000	316.67
1997-11-28	88	100	88	100	13,000	333.33
1997-11-27	90	90	84	85	12,000	283.33
1997-11-26	100	100	100	100	1,000	333.33
1997-11-21	123	123	123	123	2,000	410
1997-11-19	130	130	125	125	6,000	416.67
1997-11-18	127	127	127	127	3,000	423.33
1997-11-17	126	126	125	126	8,000	420
1997-11-13	127	130	125	130	6,000	433.33
1997-11-11	130	130	127	127	3,000	423.33
1997-11-07	141	141	140	140	4,000	466.67
1997-11-04	150	150	150	150	1,000	500
1997-10-28	150	150	150	150	1,000	500
1997-10-27	150	150	150	150	1,000	500
1997-10-24	150	150	150	150	2,000	500
1997-10-23	131	160	131	160	8,000	533.33
1997-10-22	146	146	146	146	2,000	486.67
1997-10-21	150	150	146	146	11,000	486.67
1997-10-20	149	149	149	149	1,000	496.67
1997-10-17	145	146	145	146	2,000	486.67
1997-10-16	149	149	132	132	7,000	440
1997-10-15	130	130	130	130	2,000	433.33
1997-10-14	127	140	127	140	6,000	466.67
1997-10-13	130	130	125	125	8,000	416.67
1997-10-09	129	130	126	126	6,000	420
1997-10-08	128	130	120	130	12,000	433.33
1997-10-07	125	125	125	125	4,000	416.67
1997-10-03	115	120	115	120	6,000	400
1997-10-02	106	120	105	120	6,000	400
1997-10-01	110	110	101	102	6,000	340
1997-09-30	130	130	130	130	6,000	433.33
1997-09-29	143	143	143	143	4,000	476.67
1997-09-26	150	150	145	145	4,000	483.33
1997-09-25	149	150	149	150	5,000	500
1997-09-24	145	150	145	150	3,000	500
1997-09-22	160	160	160	160	5,000	533.33
1997-09-19	160	160	160	160	2,000	533.33
1997-09-18	175	175	170	170	4,000	566.67
1997-09-17	177	177	177	177	1,000	590
1997-09-11	184	184	184	184	1,000	613.33
1997-09-10	186	186	185	185	6,000	616.67
1997-09-09	191	191	191	191	4,000	636.67
1997-09-08	191	191	191	191	4,000	636.67
1997-09-05	195	195	191	191	2,000	636.67
1997-09-04	190	190	190	190	2,000	633.33
1997-09-03	192	192	190	190	11,000	633.33
1997-09-02	191	191	191	191	2,000	636.67
1997-09-01	195	195	195	195	5,000	650
1997-08-29	205	205	195	195	24,000	650
1997-08-28	205	205	205	205	3,000	683.33
1997-08-26	206	209	206	209	2,000	696.67
1997-08-25	210	215	210	211	5,000	703.33
1997-08-22	210	215	210	215	2,000	716.67
1997-08-20	205	205	205	205	5,000	683.33
1997-08-19	229	229	209	209	7,000	696.67
1997-08-18	220	230	215	230	5,000	766.67
1997-08-15	215	220	215	220	5,000	733.33
1997-08-14	203	203	203	203	2,000	676.67
1997-08-13	202	202	202	202	1,000	673.33
1997-08-12	201	201	201	201	1,000	670
1997-08-11	200	201	200	200	10,000	666.67
1997-08-08	201	201	201	201	4,000	670
1997-08-07	201	201	201	201	5,000	670
1997-08-06	205	210	201	201	3,000	670
1997-08-05	210	210	210	210	2,000	700
1997-08-04	219	219	219	219	5,000	730
1997-08-01	240	240	220	220	3,000	733.33
1997-07-31	240	240	240	240	5,000	800
1997-07-29	241	241	240	240	2,000	800
1997-07-28	241	241	241	241	1,000	803.33
1997-07-25	259	260	259	260	3,000	866.67
1997-07-23	260	260	260	260	2,000	866.67
1997-07-22	260	260	260	260	5,000	866.67
1997-07-18	260	260	260	260	3,000	866.67
1997-07-17	260	260	260	260	9,000	866.67
1997-07-15	260	260	260	260	6,000	866.67
1997-07-11	265	265	260	260	2,000	866.67
1997-07-10	262	265	260	260	11,000	866.67
1997-07-09	282	282	260	260	11,000	866.67
1997-07-08	275	282	275	282	2,000	940
1997-07-04	275	281	275	281	6,000	936.67
1997-07-03	276	276	274	274	3,000	913.33
1997-07-02	275	275	272	272	3,000	906.67
1997-07-01	282	282	276	276	9,000	920
1997-06-26	281	281	279	279	9,000	930
1997-06-25	272	280	272	280	4,000	933.33
1997-06-24	281	281	271	272	6,000	906.67
1997-06-23	280	280	280	280	13,000	933.33
1997-06-20	271	285	266	276	36,000	920
1997-06-19	280	280	266	266	4,000	886.67
1997-06-18	273	274	265	265	5,000	883.33
1997-06-17	271	271	271	271	2,000	903.33
1997-06-16	272	280	271	272	5,000	906.67
1997-06-13	264	269	264	269	5,000	896.67
1997-06-12	263	263	263	263	1,000	876.67
1997-06-11	270	270	262	262	6,000	873.33
1997-06-10	271	271	268	268	8,000	893.33
1997-06-09	274	274	270	270	3,000	900
1997-06-06	268	273	262	273	12,000	910
1997-06-05	261	262	261	262	3,000	873.33
1997-06-04	267	267	260	260	24,000	866.67
1997-06-03	265	265	261	265	5,000	883.33
1997-06-02	270	270	260	260	12,000	866.67
1997-05-30	265	270	265	270	10,000	900
1997-05-29	266	266	266	266	5,000	886.67
1997-05-27	266	267	265	265	11,000	883.33
1997-05-23	275	275	261	265	9,000	883.33
1997-05-22	275	275	275	275	3,000	916.67
1997-05-21	280	285	280	280	8,000	933.33
1997-05-20	300	300	280	280	23,000	933.33
1997-05-19	285	300	285	300	7,000	1,000
1997-05-16	288	288	285	285	5,000	950
1997-05-15	289	289	288	288	2,000	960
1997-05-14	293	293	288	289	9,000	963.33
1997-05-12	300	300	291	291	2,000	970
1997-05-09	300	305	300	300	9,000	1,000
1997-05-08	301	305	300	300	20,000	1,000
1997-05-07	303	303	301	301	16,000	1,003.33
1997-05-06	300	300	300	300	5,000	1,000
1997-05-02	298	298	298	298	1,000	993.33
1997-05-01	282	300	282	299	11,000	996.67
1997-04-30	269	280	269	280	7,000	933.33
1997-04-28	280	280	266	266	11,000	886.67
1997-04-25	290	290	290	290	2,000	966.67
1997-04-23	300	301	300	300	7,000	1,000
1997-04-22	310	310	305	305	3,000	1,016.67
1997-04-21	334	334	314	314	14,000	1,046.67
1997-04-18	281	294	280	294	13,000	980
1997-04-17	250	260	249	260	3,000	866.67
1997-04-16	241	241	236	236	6,000	786.67
1997-04-15	220	235	220	231	16,000	770
1997-04-14	222	223	220	221	10,000	736.67
1997-04-11	222	222	222	222	1,000	740
1997-04-10	258	258	220	220	14,000	733.33
1997-04-09	265	265	260	260	11,000	866.67
1997-04-08	280	280	265	265	3,000	883.33
1997-04-07	267	267	265	265	7,000	883.33
1997-04-04	268	271	268	271	3,000	903.33
1997-04-02	278	278	267	267	8,000	890
1997-04-01	284	284	280	280	3,000	933.33
1997-03-31	285	285	270	285	13,000	950
1997-03-28	285	285	285	285	1,000	950
1997-03-26	272	280	272	275	4,000	916.67
1997-03-25	268	280	266	267	12,000	890
1997-03-24	261	266	261	266	11,000	886.67
1997-03-21	276	290	260	260	13,000	866.67
1997-03-19	295	300	269	269	19,000	896.67
1997-03-18	281	290	281	290	5,000	966.67
1997-03-17	280	280	280	280	2,000	933.33
1997-03-14	282	282	280	280	2,000	933.33
1997-03-13	276	282	276	282	2,000	940
1997-03-12	285	285	275	275	12,000	916.67
1997-03-11	290	290	285	285	4,000	950
1997-03-10	295	295	295	295	3,000	983.33
1997-03-07	298	300	295	296	8,000	986.67
1997-03-06	299	300	298	298	7,000	993.33
1997-03-05	320	320	296	296	10,000	986.67
1997-03-04	330	330	322	322	3,000	1,073.33
1997-03-03	340	345	330	330	7,000	1,100
1997-02-28	345	345	340	340	5,000	1,133.33
1997-02-27	345	345	345	345	1,000	1,150
1997-02-26	350	354	345	345	24,000	1,150
1997-02-25	360	360	347	347	14,000	1,156.67
1997-02-24	350	360	350	350	14,000	1,166.67
1997-02-21	350	350	350	350	6,000	1,166.67
1997-02-20	341	350	341	350	8,000	1,166.67
1997-02-19	340	340	340	340	3,000	1,133.33
1997-02-18	350	350	340	341	18,000	1,136.67
1997-02-17	352	355	350	350	14,000	1,166.67
1997-02-14	355	355	355	355	5,000	1,183.33
1997-02-13	354	354	354	354	1,000	1,180
1997-02-12	353	357	350	350	24,000	1,166.67
1997-02-10	360	360	351	351	3,000	1,170
1997-02-07	370	370	370	370	4,000	1,233.33
1997-02-06	395	395	380	380	7,000	1,266.67
1997-02-05	406	419	390	390	13,000	1,300
1997-02-04	395	421	395	401	26,000	1,336.67
1997-02-03	360	381	360	380	8,000	1,266.67
1997-01-31	344	350	342	350	19,000	1,166.67
1997-01-30	350	350	343	343	4,000	1,143.33
1997-01-29	345	345	340	340	6,000	1,133.33
1997-01-28	345	350	345	350	9,000	1,166.67
1997-01-27	350	350	345	345	8,000	1,150
1997-01-24	360	360	350	350	19,000	1,166.67
1997-01-23	380	380	355	360	31,000	1,200
1997-01-22	374	380	360	380	11,000	1,266.67
1997-01-21	390	393	375	380	9,000	1,266.67
1997-01-20	400	400	393	393	13,000	1,310
1997-01-17	400	400	391	393	25,000	1,310
1997-01-16	410	410	390	400	10,000	1,333.33
1997-01-14	405	410	400	410	8,000	1,366.67
1997-01-13	390	400	390	400	7,000	1,333.33
1997-01-10	400	400	400	400	8,000	1,333.33
1997-01-09	415	420	410	420	9,000	1,400
1997-01-08	418	418	410	415	5,000	1,383.33
1997-01-07	411	420	411	418	6,000	1,393.33
1997-01-06	415	420	410	410	10,000	1,366.67

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