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
