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
