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
