2813 和弘食品(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	105	105	105	105	2,000	350
2000-12-26	105	105	105	105	1,000	350
2000-12-25	110	110	105	105	6,000	350
2000-12-22	107	107	107	107	1,000	356.67
2000-12-21	112	112	108	110	14,000	366.67
2000-12-20	113	115	112	115	10,000	383.33
2000-12-19	116	116	113	113	25,000	376.67
2000-12-15	113	113	113	113	2,000	376.67
2000-12-14	113	113	113	113	2,000	376.67
2000-12-13	115	117	114	115	12,000	383.33
2000-12-12	114	114	114	114	2,000	380
2000-12-11	114	116	114	114	6,000	380
2000-12-08	115	117	115	117	3,000	390
2000-12-07	114	115	114	115	2,000	383.33
2000-12-04	116	117	115	115	8,000	383.33
2000-12-01	115	115	115	115	2,000	383.33
2000-11-30	115	115	112	115	7,000	383.33
2000-11-29	115	115	115	115	2,000	383.33
2000-11-28	113	117	113	117	4,000	390
2000-11-27	110	110	110	110	3,000	366.67
2000-11-24	108	108	108	108	4,000	360
2000-11-21	108	111	105	105	7,000	350
2000-11-16	110	110	110	110	1,000	366.67
2000-11-14	116	116	116	116	1,000	386.67
2000-11-13	116	116	116	116	1,000	386.67
2000-11-09	115	115	115	115	2,000	383.33
2000-11-08	112	115	112	115	9,000	383.33
2000-11-07	111	115	110	112	9,000	373.33
2000-11-06	120	120	114	114	3,000	380
2000-11-02	118	121	118	121	3,000	403.33
2000-10-27	120	120	119	120	4,000	400
2000-10-26	118	120	118	120	9,000	400
2000-10-23	117	118	114	118	19,000	393.33
2000-10-20	115	118	112	117	12,000	390
2000-10-19	114	115	112	115	11,000	383.33
2000-10-16	110	110	110	110	1,000	366.67
2000-10-13	112	115	111	111	5,000	370
2000-10-12	110	112	108	110	4,000	366.67
2000-10-10	113	115	111	111	6,000	370
2000-10-04	117	117	114	114	8,000	380
2000-10-03	114	114	114	114	1,000	380
2000-10-02	110	113	110	113	2,000	376.67
2000-09-29	113	113	113	113	1,000	376.67
2000-09-28	111	111	110	110	6,000	366.67
2000-09-27	114	114	114	114	1,000	380
2000-09-26	114	114	114	114	1,000	380
2000-09-25	113	114	110	114	3,000	380
2000-09-22	113	113	113	113	5,000	376.67
2000-09-21	110	115	110	110	14,000	366.67
2000-09-20	115	115	110	110	2,000	366.67
2000-09-19	111	115	111	115	9,000	383.33
2000-09-18	117	117	117	117	1,000	390
2000-09-14	117	117	113	117	5,000	390
2000-09-13	117	117	117	117	1,000	390
2000-09-12	116	117	116	117	2,000	390
2000-09-11	113	116	113	116	3,000	386.67
2000-09-08	116	116	116	116	5,000	386.67
2000-09-07	120	120	115	115	2,000	383.33
2000-09-06	122	122	116	120	9,000	400
2000-09-05	125	127	122	122	10,000	406.67
2000-09-04	129	129	127	127	3,000	423.33
2000-09-01	127	130	127	127	7,000	423.33
2000-08-31	127	127	127	127	1,000	423.33
2000-08-28	130	130	130	130	2,000	433.33
2000-08-25	130	130	130	130	2,000	433.33
2000-08-24	127	127	127	127	1,000	423.33
2000-08-23	127	127	127	127	1,000	423.33
2000-08-22	131	135	131	135	4,000	450
2000-08-21	135	135	135	135	1,000	450
2000-08-18	140	150	130	140	34,000	466.67
2000-08-17	118	180	118	150	202,000	500
2000-08-16	118	120	117	118	13,000	393.33
2000-08-15	118	118	118	118	1,000	393.33
2000-08-11	120	120	118	120	6,000	400
2000-08-10	118	120	118	120	3,000	400
2000-08-08	119	120	118	120	5,000	400
2000-08-04	118	120	118	120	4,000	400
2000-08-03	120	120	120	120	2,000	400
2000-08-02	119	119	119	119	2,000	396.67
2000-07-31	118	120	118	120	3,000	400
2000-07-27	119	119	119	119	1,000	396.67
2000-07-26	122	122	119	119	11,000	396.67
2000-07-25	128	131	123	123	23,000	410
2000-07-21	130	131	130	131	2,000	436.67
2000-07-19	130	132	130	132	6,000	440
2000-07-13	131	133	130	133	6,000	443.33
2000-07-12	130	135	130	135	5,000	450
2000-07-11	132	132	130	132	13,000	440
2000-07-06	128	130	128	130	3,000	433.33
2000-07-05	130	130	128	128	4,000	426.67
2000-07-04	128	128	128	128	2,000	426.67
2000-07-03	124	124	124	124	3,000	413.33
2000-06-30	126	126	125	125	4,000	416.67
2000-06-29	123	125	123	125	6,000	416.67
2000-06-28	123	125	120	120	10,000	400
2000-06-26	125	125	125	125	1,000	416.67
2000-06-23	125	125	125	125	7,000	416.67
2000-06-22	128	128	125	125	2,000	416.67
2000-06-21	128	133	128	128	10,000	426.67
2000-06-20	125	135	125	133	15,000	443.33
2000-06-19	123	125	123	125	3,000	416.67
2000-06-16	117	120	115	117	19,000	390
2000-06-15	118	120	117	117	4,000	390
2000-06-14	118	118	114	118	8,000	393.33
2000-06-13	113	117	113	117	5,000	390
2000-06-12	115	118	113	115	6,000	383.33
2000-06-09	113	115	113	115	3,000	383.33
2000-06-08	117	117	115	115	7,000	383.33
2000-06-07	115	117	115	117	6,000	390
2000-06-06	117	120	115	117	7,000	390
2000-06-05	115	116	112	112	6,000	373.33
2000-06-02	117	117	115	115	2,000	383.33
2000-06-01	116	119	115	115	7,000	383.33
2000-05-31	119	119	116	116	2,000	386.67
2000-05-30	115	115	115	115	2,000	383.33
2000-05-26	120	120	115	115	3,000	383.33
2000-05-24	123	124	120	120	4,000	400
2000-05-23	120	120	120	120	4,000	400
2000-05-22	123	123	100	120	35,000	400
2000-05-19	125	125	125	125	6,000	416.67
2000-05-17	127	127	127	127	2,000	423.33
2000-05-16	130	130	127	127	3,000	423.33
2000-05-12	125	125	125	125	2,000	416.67
2000-05-10	126	126	126	126	1,000	420
2000-05-02	127	127	127	127	1,000	423.33
2000-04-28	128	128	128	128	1,000	426.67
2000-04-27	124	125	124	125	4,000	416.67
2000-04-26	123	123	123	123	1,000	410
2000-04-25	125	125	125	125	1,000	416.67
2000-04-24	130	131	127	130	7,000	433.33
2000-04-21	130	130	127	127	4,000	423.33
2000-04-20	127	127	127	127	4,000	423.33
2000-04-18	128	128	122	122	2,000	406.67
2000-04-17	120	120	118	118	3,000	393.33
2000-04-14	135	135	125	125	9,000	416.67
2000-04-12	136	136	136	136	4,000	453.33
2000-04-11	145	145	137	137	9,000	456.67
2000-04-10	140	140	140	140	4,000	466.67
2000-04-05	136	136	136	136	5,000	453.33
2000-04-04	136	136	136	136	1,000	453.33
2000-04-03	136	136	136	136	1,000	453.33
2000-03-30	131	131	131	131	1,000	436.67
2000-03-29	143	143	128	128	5,000	426.67
2000-03-28	140	144	140	144	3,000	480
2000-03-27	145	145	138	138	3,000	460
2000-03-24	143	143	143	143	1,000	476.67
2000-03-22	137	140	137	140	17,000	466.67
2000-03-16	137	137	137	137	1,000	456.67
2000-03-14	140	140	140	140	1,000	466.67
2000-03-10	132	132	131	131	2,000	436.67
2000-03-09	149	149	149	149	2,000	496.67
2000-03-08	130	133	125	131	19,000	436.67
2000-03-07	133	133	130	130	15,000	433.33
2000-03-06	140	140	133	133	16,000	443.33
2000-03-03	142	143	140	140	6,000	466.67
2000-03-02	140	140	138	138	3,000	460
2000-03-01	139	139	136	136	6,000	453.33
2000-02-25	155	155	135	135	9,000	450
2000-02-24	140	157	140	157	10,000	523.33
2000-02-23	130	130	130	130	1,000	433.33
2000-02-22	130	130	130	130	2,000	433.33
2000-02-21	130	130	130	130	2,000	433.33
2000-02-18	135	135	130	130	4,000	433.33
2000-02-17	129	129	129	129	2,000	430
2000-02-16	130	130	130	130	3,000	433.33
2000-02-15	131	131	130	130	4,000	433.33
2000-02-14	130	130	130	130	1,000	433.33
2000-02-10	131	132	130	130	10,000	433.33
2000-02-09	145	145	128	128	9,000	426.67
2000-02-07	131	131	131	131	1,000	436.67
2000-02-04	132	132	131	131	2,000	436.67
2000-02-03	130	130	130	130	2,000	433.33
2000-02-01	132	132	127	127	6,000	423.33
2000-01-31	127	127	127	127	4,000	423.33
2000-01-28	126	130	125	125	13,000	416.67
2000-01-27	127	130	127	130	3,000	433.33
2000-01-26	127	127	127	127	1,000	423.33
2000-01-25	130	130	125	125	6,000	416.67
2000-01-24	130	130	130	130	4,000	433.33
2000-01-21	132	133	132	133	2,000	443.33
2000-01-20	131	131	130	131	12,000	436.67
2000-01-19	130	130	130	130	1,000	433.33
2000-01-13	126	126	126	126	2,000	420
2000-01-05	120	120	120	120	1,000	400

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