2813 和弘食品(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	115	115	113	113	17,000	376.67
1998-12-24	118	118	115	115	7,000	383.33
1998-12-22	125	125	120	120	8,000	400
1998-12-21	118	118	118	118	2,000	393.33
1998-12-18	118	118	118	118	1,000	393.33
1998-12-17	117	117	117	117	1,000	390
1998-12-16	125	125	117	117	3,000	390
1998-12-15	120	120	120	120	2,000	400
1998-12-14	120	120	120	120	3,000	400
1998-12-11	121	121	120	120	3,000	400
1998-12-10	120	120	120	120	1,000	400
1998-12-08	125	125	120	120	4,000	400
1998-12-07	120	120	120	120	1,000	400
1998-12-02	120	120	120	120	6,000	400
1998-12-01	125	125	120	120	12,000	400
1998-11-30	126	126	126	126	1,000	420
1998-11-27	126	126	125	125	2,000	416.67
1998-11-25	119	119	119	119	1,000	396.67
1998-11-24	110	129	110	129	9,000	430
1998-11-20	107	107	107	107	3,000	356.67
1998-11-19	107	107	107	107	1,000	356.67
1998-11-16	110	110	110	110	1,000	366.67
1998-11-12	105	105	105	105	1,000	350
1998-11-11	105	105	105	105	1,000	350
1998-11-06	96	98	96	96	4,000	320
1998-11-05	99	99	99	99	1,000	330
1998-11-04	110	110	96	96	7,000	320
1998-11-02	110	110	107	107	4,000	356.67
1998-10-30	100	107	100	107	5,000	356.67
1998-10-27	105	105	105	105	1,000	350
1998-10-26	101	101	101	101	10,000	336.67
1998-10-23	98	98	98	98	3,000	326.67
1998-10-21	96	96	96	96	3,000	320
1998-10-20	96	96	96	96	2,000	320
1998-10-19	96	96	96	96	3,000	320
1998-10-16	100	100	100	100	1,000	333.33
1998-10-14	97	100	97	100	2,000	333.33
1998-10-13	95	96	95	96	7,000	320
1998-10-12	92	96	90	96	11,000	320
1998-10-02	95	101	90	90	7,000	300
1998-10-01	100	100	96	96	6,000	320
1998-09-30	101	101	101	101	2,000	336.67
1998-09-29	101	101	101	101	4,000	336.67
1998-09-28	102	102	102	102	191,000	340
1998-09-25	101	101	101	101	2,000	336.67
1998-09-24	103	103	102	102	6,000	340
1998-09-22	110	110	103	103	9,000	343.33
1998-09-21	111	111	111	111	1,000	370
1998-09-18	108	108	108	108	1,000	360
1998-09-17	104	104	104	104	1,000	346.67
1998-09-16	102	105	102	104	4,000	346.67
1998-09-14	101	101	101	101	3,000	336.67
1998-09-10	103	103	103	103	2,000	343.33
1998-09-07	103	103	100	100	6,000	333.33
1998-09-04	103	103	103	103	1,000	343.33
1998-09-02	105	105	105	105	1,000	350
1998-09-01	105	105	103	103	4,000	343.33
1998-08-31	105	105	105	105	1,000	350
1998-08-28	110	110	105	105	3,000	350
1998-08-27	111	111	110	110	4,000	366.67
1998-08-24	111	111	111	111	2,000	370
1998-08-21	115	115	115	115	2,000	383.33
1998-08-20	112	112	112	112	7,000	373.33
1998-08-18	115	115	110	110	2,000	366.67
1998-08-17	115	115	115	115	1,000	383.33
1998-08-14	115	115	115	115	1,000	383.33
1998-08-13	127	127	110	110	5,000	366.67
1998-07-31	130	134	130	134	6,000	446.67
1998-07-29	130	130	130	130	1,000	433.33
1998-07-24	138	138	130	130	2,000	433.33
1998-07-17	130	130	130	130	2,000	433.33
1998-07-16	130	130	130	130	1,000	433.33
1998-07-15	130	130	130	130	2,000	433.33
1998-07-09	132	132	130	130	11,000	433.33
1998-07-07	131	141	131	132	8,000	440
1998-07-06	134	135	130	135	4,000	450
1998-07-02	135	140	135	140	4,000	466.67
1998-07-01	130	130	130	130	1,000	433.33
1998-06-30	130	130	130	130	3,000	433.33
1998-06-29	121	130	121	130	2,000	433.33
1998-06-26	125	125	125	125	1,000	416.67
1998-06-25	125	127	125	125	7,000	416.67
1998-06-24	127	127	127	127	1,000	423.33
1998-06-23	117	117	117	117	1,000	390
1998-06-22	110	111	110	111	3,000	370
1998-06-19	117	117	110	110	2,000	366.67
1998-06-17	106	106	106	106	1,000	353.33
1998-06-16	110	110	105	106	3,000	353.33
1998-06-11	100	115	100	115	6,000	383.33
1998-06-10	109	110	109	110	8,000	366.67
1998-06-08	110	117	110	117	2,000	390
1998-06-04	115	117	115	117	3,000	390
1998-05-21	126	126	126	126	1,000	420
1998-05-12	108	108	108	108	2,000	360
1998-05-08	106	106	105	106	10,000	353.33
1998-05-06	106	106	106	106	6,000	353.33
1998-04-30	119	120	115	120	4,000	400
1998-04-28	120	120	119	119	3,000	396.67
1998-04-24	123	126	123	126	2,000	420
1998-04-23	122	122	122	122	2,000	406.67
1998-04-22	125	126	122	126	4,000	420
1998-04-21	126	126	126	126	2,000	420
1998-04-14	129	129	129	129	2,000	430
1998-04-13	130	130	122	122	12,000	406.67
1998-04-10	133	133	133	133	3,000	443.33
1998-04-09	126	133	126	133	8,000	443.33
1998-04-08	122	122	122	122	4,000	406.67
1998-04-07	120	120	120	120	6,000	400
1998-04-01	130	130	127	127	2,000	423.33
1998-03-30	145	145	142	142	2,000	473.33
1998-03-24	149	149	140	145	6,000	483.33
1998-03-23	144	144	144	144	1,000	480
1998-03-20	150	150	140	140	8,000	466.67
1998-03-19	150	150	150	150	1,000	500
1998-03-18	160	160	155	155	7,000	516.67
1998-03-17	156	160	155	160	8,000	533.33
1998-03-16	160	160	146	146	3,000	486.67
1998-03-13	160	164	155	164	8,000	546.67
1998-03-11	161	161	161	161	6,000	536.67
1998-03-10	163	163	163	163	3,000	543.33
1998-03-09	163	163	163	163	1,000	543.33
1998-03-05	162	162	162	162	2,000	540
1998-03-04	165	165	162	162	4,000	540
1998-03-03	170	170	162	162	5,000	540
1998-03-02	162	162	161	161	3,000	536.67
1998-02-27	162	162	162	162	2,000	540
1998-02-25	161	161	161	161	1,000	536.67
1998-02-23	170	170	170	170	1,000	566.67
1998-02-20	165	165	165	165	1,000	550
1998-02-19	165	165	161	165	11,000	550
1998-02-17	165	170	160	161	6,000	536.67
1998-02-16	168	180	168	170	13,000	566.67
1998-02-13	151	151	151	151	3,000	503.33
1998-02-10	150	150	150	150	5,000	500
1998-02-09	140	141	140	141	6,000	470
1998-02-06	141	141	141	141	1,000	470
1998-02-05	140	141	140	141	2,000	470
1998-02-04	144	144	140	140	7,000	466.67
1998-02-02	132	135	130	130	10,000	433.33
1998-01-30	156	156	140	140	11,000	466.67
1998-01-29	176	180	166	166	9,000	553.33
1998-01-28	155	166	153	166	18,000	553.33
1998-01-27	147	150	145	150	13,000	500
1998-01-26	147	147	145	147	8,000	490
1998-01-23	135	149	135	137	17,000	456.67
1998-01-22	120	140	120	130	14,000	433.33
1998-01-21	110	115	110	115	5,000	383.33
1998-01-20	103	115	101	101	6,000	336.67
1998-01-19	90	103	90	103	4,000	343.33
1998-01-16	90	90	88	88	2,000	293.33
1998-01-14	80	90	80	90	3,000	300
1998-01-13	95	95	69	69	20,000	230
1998-01-12	90	98	90	98	4,000	326.67
1998-01-09	88	99	88	95	7,000	316.67
1998-01-08	85	90	85	85	3,000	283.33
1998-01-07	88	88	80	85	4,000	283.33
1998-01-06	90	90	90	90	1,000	300
1998-01-05	88	90	88	90	5,000	300

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