2813 和弘食品(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	90	93	90	93	2,000	310
2002-12-27	84	86	84	86	3,000	286.67
2002-12-25	91	91	87	88	10,000	293.33
2002-12-24	90	95	90	95	6,000	316.67
2002-12-20	93	95	90	95	7,000	316.67
2002-12-19	101	101	95	95	20,000	316.67
2002-12-18	108	108	105	105	4,000	350
2002-12-17	108	110	102	102	16,000	340
2002-12-16	105	107	99	102	14,000	340
2002-12-13	105	105	105	105	2,000	350
2002-12-12	99	99	99	99	1,000	330
2002-12-11	99	99	99	99	1,000	330
2002-12-10	108	108	99	99	8,000	330
2002-12-09	100	102	96	102	4,000	340
2002-12-06	100	100	96	96	14,000	320
2002-12-05	105	105	100	100	6,000	333.33
2002-12-04	100	100	100	100	9,000	333.33
2002-12-03	108	108	100	100	8,000	333.33
2002-12-02	106	106	106	106	2,000	353.33
2002-11-29	106	106	100	102	4,000	340
2002-11-28	106	106	106	106	2,000	353.33
2002-11-27	105	105	98	98	7,000	326.67
2002-11-26	100	100	96	98	6,000	326.67
2002-11-25	108	108	98	98	10,000	326.67
2002-11-22	108	108	108	108	2,000	360
2002-11-21	104	104	100	100	3,000	333.33
2002-11-20	102	102	96	96	3,000	320
2002-11-19	100	100	96	96	4,000	320
2002-11-18	96	102	96	100	9,000	333.33
2002-11-15	98	98	95	95	3,000	316.67
2002-11-14	94	94	94	94	2,000	313.33
2002-11-13	90	90	90	90	7,000	300
2002-11-12	93	93	90	90	6,000	300
2002-11-11	96	96	96	96	2,000	320
2002-11-08	94	94	94	94	2,000	313.33
2002-11-07	91	91	91	91	2,000	303.33
2002-11-06	95	95	89	90	12,000	300
2002-11-05	96	96	93	93	4,000	310
2002-11-01	96	96	93	93	5,000	310
2002-10-30	97	97	97	97	5,000	323.33
2002-10-29	100	101	96	98	9,000	326.67
2002-10-28	102	102	100	100	2,000	333.33
2002-10-24	107	107	102	105	13,000	350
2002-10-23	107	107	105	105	3,000	350
2002-10-22	108	108	106	106	4,000	353.33
2002-10-21	106	106	105	105	5,000	350
2002-10-18	106	106	104	104	3,000	346.67
2002-10-17	112	112	104	104	9,000	346.67
2002-10-16	110	110	109	109	4,000	363.33
2002-10-15	111	111	110	110	8,000	366.67
2002-10-11	107	107	107	107	2,000	356.67
2002-10-10	110	110	103	105	12,000	350
2002-10-09	107	110	107	107	2,000	356.67
2002-10-08	107	107	107	107	1,000	356.67
2002-10-07	112	112	110	112	6,000	373.33
2002-10-04	112	112	112	112	5,000	373.33
2002-10-03	107	107	105	105	3,000	350
2002-10-02	105	105	105	105	2,000	350
2002-09-30	110	110	102	102	6,000	340
2002-09-27	107	107	105	105	5,000	350
2002-09-26	107	107	102	107	6,000	356.67
2002-09-25	109	109	107	107	3,000	356.67
2002-09-24	109	109	106	109	6,000	363.33
2002-09-20	111	111	109	109	3,000	363.33
2002-09-19	109	109	109	109	1,000	363.33
2002-09-18	110	110	109	109	12,000	363.33
2002-09-17	109	113	109	109	5,000	363.33
2002-09-13	109	109	109	109	1,000	363.33
2002-09-12	110	110	109	109	3,000	363.33
2002-09-11	112	112	108	108	3,000	360
2002-09-10	110	110	110	110	2,000	366.67
2002-09-09	114	114	114	114	2,000	380
2002-09-06	114	117	114	114	18,000	380
2002-09-05	114	114	114	114	2,000	380
2002-09-04	115	115	112	112	8,000	373.33
2002-09-02	115	115	113	113	3,000	376.67
2002-08-29	114	114	114	114	4,000	380
2002-08-28	115	115	115	115	1,000	383.33
2002-08-27	115	115	106	113	4,000	376.67
2002-08-26	120	120	110	110	11,000	366.67
2002-08-23	121	121	118	118	5,000	393.33
2002-08-22	120	120	119	120	3,000	400
2002-08-21	120	120	118	118	4,000	393.33
2002-08-20	118	118	118	118	4,000	393.33
2002-08-19	116	116	116	116	2,000	386.67
2002-08-15	120	123	118	118	7,000	393.33
2002-08-14	120	122	118	118	12,000	393.33
2002-08-13	122	122	122	122	2,000	406.67
2002-08-12	123	123	120	120	7,000	400
2002-08-06	120	120	120	120	1,000	400
2002-08-05	123	123	123	123	2,000	410
2002-08-02	125	125	125	125	2,000	416.67
2002-08-01	125	125	125	125	3,000	416.67
2002-07-31	125	128	125	125	2,000	416.67
2002-07-30	123	126	123	123	3,000	410
2002-07-29	120	123	118	123	5,000	410
2002-07-26	117	117	115	115	10,000	383.33
2002-07-24	123	123	120	120	5,000	400
2002-07-23	120	120	120	120	2,000	400
2002-07-22	118	118	118	118	1,000	393.33
2002-07-19	118	118	118	118	1,000	393.33
2002-07-17	118	118	115	115	7,000	383.33
2002-07-16	115	115	113	113	7,000	376.67
2002-07-15	113	113	113	113	1,000	376.67
2002-07-12	120	120	113	113	2,000	376.67
2002-07-11	119	119	115	115	5,000	383.33
2002-07-10	115	115	115	115	4,000	383.33
2002-07-08	117	117	117	117	1,000	390
2002-07-05	115	115	112	112	2,000	373.33
2002-07-04	118	118	118	118	2,000	393.33
2002-07-03	118	118	118	118	2,000	393.33
2002-07-02	121	121	118	118	4,000	393.33
2002-07-01	119	119	118	118	3,000	393.33
2002-06-28	120	120	120	120	1,000	400
2002-06-24	130	130	125	125	4,000	416.67
2002-06-19	120	120	120	120	1,000	400
2002-06-18	112	115	112	115	3,000	383.33
2002-06-17	127	127	110	110	18,000	366.67
2002-06-14	130	130	125	125	3,000	416.67
2002-06-13	128	128	128	128	2,000	426.67
2002-06-12	130	130	129	129	6,000	430
2002-06-11	129	129	127	127	3,000	423.33
2002-06-10	133	133	127	127	4,000	423.33
2002-06-07	128	133	126	130	14,000	433.33
2002-06-06	125	125	125	125	7,000	416.67
2002-06-05	125	125	125	125	2,000	416.67
2002-06-04	123	123	123	123	1,000	410
2002-06-03	134	134	118	121	15,000	403.33
2002-05-31	134	134	129	129	5,000	430
2002-05-30	128	130	127	130	11,000	433.33
2002-05-29	133	135	130	135	21,000	450
2002-05-28	125	135	125	133	42,000	443.33
2002-05-27	121	124	121	122	6,000	406.67
2002-05-24	123	123	121	121	10,000	403.33
2002-05-23	122	124	122	122	16,000	406.67
2002-05-22	119	121	119	120	6,000	400
2002-05-21	119	120	119	120	6,000	400
2002-05-20	116	118	116	117	11,000	390
2002-05-17	115	118	112	116	10,000	386.67
2002-05-16	118	118	115	115	7,000	383.33
2002-05-15	118	118	115	115	10,000	383.33
2002-05-13	107	115	107	113	11,000	376.67
2002-05-10	105	106	105	106	8,000	353.33
2002-05-09	105	110	104	108	31,000	360
2002-05-08	106	106	105	105	11,000	350
2002-05-07	106	106	106	106	2,000	353.33
2002-05-02	104	104	104	104	2,000	346.67
2002-05-01	100	100	100	100	2,000	333.33
2002-04-30	104	104	104	104	1,000	346.67
2002-04-26	105	105	101	102	7,000	340
2002-04-25	105	105	103	103	5,000	343.33
2002-04-24	103	103	103	103	1,000	343.33
2002-04-22	106	106	103	103	8,000	343.33
2002-04-19	102	102	102	102	1,000	340
2002-04-18	106	106	102	102	9,000	340
2002-04-17	104	104	102	102	5,000	340
2002-04-16	102	103	102	102	4,000	340
2002-04-15	102	102	102	102	2,000	340
2002-04-12	98	105	98	100	17,000	333.33
2002-04-11	96	98	95	98	10,000	326.67
2002-04-10	96	96	96	96	3,000	320
2002-04-09	98	98	92	93	14,000	310
2002-04-08	98	98	93	93	6,000	310
2002-04-05	94	96	94	95	5,000	316.67
2002-04-04	93	93	92	92	5,000	306.67
2002-04-03	91	91	91	91	1,000	303.33
2002-04-02	91	91	91	91	2,000	303.33
2002-04-01	90	90	90	90	12,000	300
2002-03-29	94	94	92	92	5,000	306.67
2002-03-27	90	92	90	92	2,000	306.67
2002-03-26	90	90	90	90	1,000	300
2002-03-20	90	90	90	90	1,000	300
2002-03-19	89	89	89	89	1,000	296.67
2002-03-18	92	92	88	90	11,000	300
2002-03-15	90	92	88	90	16,000	300
2002-03-14	90	90	90	90	13,000	300
2002-03-13	91	91	89	90	4,000	300
2002-03-12	91	92	91	91	7,000	303.33
2002-03-11	91	92	85	92	13,000	306.67
2002-03-08	86	90	86	90	2,000	300
2002-03-07	90	90	87	90	2,000	300
2002-03-05	90	90	86	86	4,000	286.67
2002-03-01	90	90	90	90	1,000	300
2002-02-26	89	89	89	89	3,000	296.67
2002-02-25	86	86	86	86	3,000	286.67
2002-02-19	90	90	88	88	3,000	293.33
2002-02-18	90	95	90	95	2,000	316.67
2002-02-15	91	97	91	93	10,000	310
2002-02-14	93	93	90	91	5,000	303.33
2002-02-13	80	100	80	95	18,000	316.67
2002-02-12	81	81	80	80	2,000	266.67
2002-02-05	81	81	79	79	9,000	263.33
2002-02-04	81	81	81	81	1,000	270
2002-02-01	80	81	80	81	2,000	270
2002-01-31	81	81	77	77	2,000	256.67
2002-01-30	77	77	77	77	2,000	256.67
2002-01-29	81	84	79	79	4,000	263.33
2002-01-28	81	81	81	81	1,000	270
2002-01-24	81	81	81	81	1,000	270
2002-01-22	80	85	80	85	3,000	283.33
2002-01-21	80	80	80	80	4,000	266.67
2002-01-17	80	80	78	80	9,000	266.67
2002-01-16	78	80	78	80	3,000	266.67
2002-01-11	78	80	78	80	2,000	266.67
2002-01-08	78	78	78	78	3,000	260
2002-01-07	78	78	78	78	1,000	260
2002-01-04	83	83	80	80	4,000	266.67

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