2813 和弘食品(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-27	80	80	78	80	8,000	266.67
2001-12-26	84	85	80	80	32,000	266.67
2001-12-25	85	85	85	85	2,000	283.33
2001-12-21	93	95	83	85	32,000	283.33
2001-12-20	90	95	90	95	24,000	316.67
2001-12-19	90	90	90	90	17,000	300
2001-12-18	90	90	90	90	4,000	300
2001-12-17	95	95	95	95	1,000	316.67
2001-12-14	84	95	84	85	45,000	283.33
2001-12-12	89	90	89	90	13,000	300
2001-12-11	92	93	89	90	15,000	300
2001-12-06	93	93	93	93	2,000	310
2001-12-05	89	89	89	89	2,000	296.67
2001-12-03	91	93	90	90	27,000	300
2001-11-30	93	93	90	92	8,000	306.67
2001-11-28	92	94	90	94	5,000	313.33
2001-11-27	90	93	90	93	3,000	310
2001-11-22	95	95	94	95	6,000	316.67
2001-11-21	94	94	94	94	1,000	313.33
2001-11-16	94	94	94	94	2,000	313.33
2001-11-14	90	90	90	90	2,000	300
2001-11-13	92	94	91	94	8,000	313.33
2001-11-12	95	95	93	93	19,000	310
2001-11-09	92	95	92	95	3,000	316.67
2001-11-07	92	95	92	95	4,000	316.67
2001-11-06	91	95	91	95	12,000	316.67
2001-11-05	94	94	94	94	2,000	313.33
2001-11-01	91	93	91	93	2,000	310
2001-10-31	91	93	91	93	2,000	310
2001-10-29	94	94	91	91	3,000	303.33
2001-10-25	88	91	88	90	4,000	300
2001-10-24	88	91	85	90	10,000	300
2001-10-23	90	91	90	90	7,000	300
2001-10-22	90	92	90	91	7,000	303.33
2001-10-19	91	91	90	91	6,000	303.33
2001-10-18	86	91	86	91	7,000	303.33
2001-10-17	91	91	91	91	1,000	303.33
2001-10-16	90	90	89	89	9,000	296.67
2001-10-15	91	91	88	88	2,000	293.33
2001-10-12	91	91	87	87	2,000	290
2001-10-11	92	92	90	90	3,000	300
2001-10-05	92	92	90	90	3,000	300
2001-10-03	86	90	85	90	5,000	300
2001-10-01	92	92	92	92	1,000	306.67
2001-09-27	90	90	90	90	2,000	300
2001-09-21	90	95	90	95	2,000	316.67
2001-09-19	93	93	93	93	2,000	310
2001-09-18	92	92	92	92	1,000	306.67
2001-09-17	90	90	88	90	8,000	300
2001-09-14	89	90	85	90	7,000	300
2001-09-13	80	80	80	80	1,000	266.67
2001-09-12	70	94	70	94	5,000	313.33
2001-09-11	100	100	98	98	6,000	326.67
2001-09-10	97	99	97	99	2,000	330
2001-09-07	100	100	99	99	3,000	330
2001-09-06	99	99	98	98	5,000	326.67
2001-09-05	96	96	96	96	3,000	320
2001-09-04	98	98	98	98	1,000	326.67
2001-09-03	95	99	95	99	8,000	330
2001-08-31	99	100	97	97	7,000	323.33
2001-08-30	99	101	99	100	12,000	333.33
2001-08-29	100	102	100	102	2,000	340
2001-08-27	103	103	100	100	3,000	333.33
2001-08-24	99	100	99	99	2,000	330
2001-08-23	100	100	100	100	2,000	333.33
2001-08-22	100	100	100	100	2,000	333.33
2001-08-21	100	100	100	100	1,000	333.33
2001-08-20	101	101	101	101	1,000	336.67
2001-08-16	100	100	99	100	8,000	333.33
2001-08-14	102	102	102	102	1,000	340
2001-08-10	103	103	102	102	4,000	340
2001-08-08	100	100	100	100	1,000	333.33
2001-08-07	100	101	98	101	3,000	336.67
2001-08-06	100	100	100	100	1,000	333.33
2001-08-02	100	101	100	101	2,000	336.67
2001-07-31	100	101	98	101	6,000	336.67
2001-07-27	100	100	100	100	2,000	333.33
2001-07-25	103	103	100	102	5,000	340
2001-07-24	101	102	100	102	16,000	340
2001-07-23	102	104	102	104	5,000	346.67
2001-07-18	102	105	102	103	12,000	343.33
2001-07-17	103	103	103	103	4,000	343.33
2001-07-16	102	105	102	105	18,000	350
2001-07-13	100	103	100	103	8,000	343.33
2001-07-10	102	106	102	106	8,000	353.33
2001-07-09	109	109	104	104	4,000	346.67
2001-07-06	109	112	109	112	4,000	373.33
2001-07-05	109	113	109	110	12,000	366.67
2001-07-04	110	113	109	112	6,000	373.33
2001-07-03	115	115	115	115	1,000	383.33
2001-07-02	112	112	111	111	2,000	370
2001-06-28	111	115	111	114	5,000	380
2001-06-27	113	113	113	113	1,000	376.67
2001-06-22	118	118	115	115	3,000	383.33
2001-06-19	115	116	115	116	3,000	386.67
2001-06-18	116	120	116	117	11,000	390
2001-06-15	120	120	120	120	1,000	400
2001-06-14	119	119	117	117	3,000	390
2001-06-13	113	115	113	115	2,000	383.33
2001-06-08	118	118	118	118	1,000	393.33
2001-06-07	118	118	117	117	2,000	390
2001-06-06	115	115	115	115	1,000	383.33
2001-06-04	118	118	118	118	1,000	393.33
2001-05-30	117	118	114	118	5,000	393.33
2001-05-29	120	120	117	117	4,000	390
2001-05-28	119	119	119	119	1,000	396.67
2001-05-25	115	118	115	118	2,000	393.33
2001-05-24	118	118	117	118	4,000	393.33
2001-05-23	122	122	118	118	3,000	393.33
2001-05-22	117	118	117	118	2,000	393.33
2001-05-21	118	118	118	118	2,000	393.33
2001-05-18	116	116	116	116	1,000	386.67
2001-05-17	115	116	113	115	15,000	383.33
2001-05-16	119	119	115	115	15,000	383.33
2001-05-15	120	120	118	118	4,000	393.33
2001-05-14	121	121	118	120	8,000	400
2001-05-11	120	120	120	120	1,000	400
2001-05-10	117	121	115	118	15,000	393.33
2001-05-09	115	119	114	118	15,000	393.33
2001-05-08	114	118	114	118	2,000	393.33
2001-05-07	120	120	115	115	4,000	383.33
2001-05-01	115	116	112	112	6,000	373.33
2001-04-27	112	115	112	115	4,000	383.33
2001-04-26	115	115	113	113	2,000	376.67
2001-04-25	115	118	113	115	4,000	383.33
2001-04-24	112	113	112	113	3,000	376.67
2001-04-18	111	111	110	110	6,000	366.67
2001-04-17	109	109	109	109	2,000	363.33
2001-04-16	109	110	109	109	7,000	363.33
2001-04-13	112	112	109	109	5,000	363.33
2001-04-12	110	111	109	110	10,000	366.67
2001-04-09	110	110	110	110	6,000	366.67
2001-04-06	109	115	109	110	8,000	366.67
2001-04-05	109	110	109	110	7,000	366.67
2001-04-04	110	110	110	110	2,000	366.67
2001-04-03	106	108	106	108	3,000	360
2001-03-30	105	105	105	105	1,000	350
2001-03-29	102	106	102	106	3,000	353.33
2001-03-28	100	103	100	103	8,000	343.33
2001-03-27	101	102	100	100	4,000	333.33
2001-03-26	98	104	98	98	6,000	326.67
2001-03-23	97	105	97	103	7,000	343.33
2001-03-22	98	104	98	104	6,000	346.67
2001-03-21	103	103	103	103	2,000	343.33
2001-03-16	98	98	98	98	2,000	326.67
2001-03-12	98	98	98	98	1,000	326.67
2001-03-08	100	100	100	100	2,000	333.33
2001-03-07	96	96	96	96	2,000	320
2001-03-05	92	95	92	95	3,000	316.67
2001-03-02	97	100	96	99	7,000	330
2001-03-01	102	102	98	100	14,000	333.33
2001-02-28	101	102	100	100	10,000	333.33
2001-02-27	102	102	102	102	1,000	340
2001-02-26	101	101	100	100	7,000	333.33
2001-02-23	99	102	99	102	5,000	340
2001-02-22	98	98	93	96	36,000	320
2001-02-21	100	103	97	97	47,000	323.33
2001-02-20	101	103	100	103	7,000	343.33
2001-02-19	101	105	101	103	7,000	343.33
2001-02-13	102	106	102	103	5,000	343.33
2001-02-09	100	101	100	101	2,000	336.67
2001-02-07	100	100	100	100	1,000	333.33
2001-02-06	95	98	95	98	4,000	326.67
2001-02-05	95	95	95	95	1,000	316.67
2001-02-02	92	97	92	95	5,000	316.67
2001-02-01	97	97	97	97	1,000	323.33
2001-01-31	93	95	93	95	3,000	316.67
2001-01-25	90	90	90	90	1,000	300
2001-01-24	90	90	90	90	1,000	300
2001-01-23	92	92	92	92	2,000	306.67
2001-01-22	90	92	89	91	11,000	303.33
2001-01-19	95	95	90	95	3,000	316.67
2001-01-18	90	95	90	95	11,000	316.67
2001-01-16	90	92	90	92	5,000	306.67
2001-01-15	90	90	90	90	2,000	300
2001-01-12	95	95	90	95	6,000	316.67
2001-01-11	100	100	95	95	4,000	316.67
2001-01-10	97	100	95	100	9,000	333.33
2001-01-05	100	100	100	100	3,000	333.33

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