2813 和弘食品(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 134 | 134 | 134 | 134 | 1,000 | 446.67 |
| 2003-12-29 | 134 | 134 | 134 | 134 | 1,000 | 446.67 |
| 2003-12-25 | 135 | 135 | 130 | 131 | 3,000 | 436.67 |
| 2003-12-22 | 132 | 140 | 131 | 140 | 9,000 | 466.67 |
| 2003-12-19 | 140 | 140 | 132 | 135 | 6,000 | 450 |
| 2003-12-18 | 135 | 135 | 130 | 135 | 6,000 | 450 |
| 2003-12-16 | 139 | 139 | 138 | 138 | 6,000 | 460 |
| 2003-12-12 | 133 | 135 | 133 | 135 | 4,000 | 450 |
| 2003-12-11 | 133 | 135 | 133 | 135 | 4,000 | 450 |
| 2003-12-10 | 135 | 135 | 135 | 135 | 1,000 | 450 |
| 2003-12-09 | 137 | 140 | 137 | 140 | 17,000 | 466.67 |
| 2003-12-08 | 140 | 140 | 138 | 138 | 7,000 | 460 |
| 2003-12-05 | 138 | 138 | 137 | 137 | 9,000 | 456.67 |
| 2003-12-04 | 138 | 138 | 138 | 138 | 6,000 | 460 |
| 2003-12-03 | 135 | 136 | 133 | 135 | 4,000 | 450 |
| 2003-12-02 | 137 | 137 | 135 | 135 | 4,000 | 450 |
| 2003-12-01 | 138 | 138 | 138 | 138 | 3,000 | 460 |
| 2003-11-28 | 137 | 137 | 137 | 137 | 1,000 | 456.67 |
| 2003-11-26 | 140 | 140 | 140 | 140 | 2,000 | 466.67 |
| 2003-11-21 | 135 | 140 | 135 | 140 | 2,000 | 466.67 |
| 2003-11-17 | 144 | 147 | 144 | 147 | 2,000 | 490 |
| 2003-11-10 | 150 | 153 | 150 | 150 | 4,000 | 500 |
| 2003-11-07 | 147 | 150 | 147 | 150 | 2,000 | 500 |
| 2003-11-05 | 150 | 150 | 147 | 150 | 4,000 | 500 |
| 2003-10-31 | 145 | 145 | 145 | 145 | 3,000 | 483.33 |
| 2003-10-30 | 150 | 150 | 150 | 150 | 1,000 | 500 |
| 2003-10-23 | 140 | 144 | 140 | 143 | 4,000 | 476.67 |
| 2003-10-22 | 145 | 145 | 145 | 145 | 2,000 | 483.33 |
| 2003-10-17 | 142 | 153 | 141 | 141 | 9,000 | 470 |
| 2003-10-16 | 142 | 153 | 142 | 153 | 6,000 | 510 |
| 2003-10-15 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2003-10-10 | 143 | 143 | 140 | 140 | 4,000 | 466.67 |
| 2003-10-09 | 144 | 144 | 140 | 140 | 5,000 | 466.67 |
| 2003-10-08 | 143 | 143 | 140 | 143 | 6,000 | 476.67 |
| 2003-10-07 | 136 | 138 | 136 | 138 | 2,000 | 460 |
| 2003-10-02 | 135 | 136 | 135 | 136 | 4,000 | 453.33 |
| 2003-10-01 | 135 | 136 | 135 | 136 | 2,000 | 453.33 |
| 2003-09-30 | 135 | 138 | 135 | 138 | 3,000 | 460 |
| 2003-09-26 | 135 | 138 | 135 | 138 | 4,000 | 460 |
| 2003-09-22 | 143 | 143 | 143 | 143 | 1,000 | 476.67 |
| 2003-09-19 | 135 | 140 | 135 | 138 | 29,000 | 460 |
| 2003-09-17 | 135 | 138 | 135 | 138 | 4,000 | 460 |
| 2003-09-16 | 132 | 141 | 132 | 137 | 11,000 | 456.67 |
| 2003-09-12 | 144 | 144 | 143 | 143 | 2,000 | 476.67 |
| 2003-09-08 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2003-09-05 | 142 | 142 | 142 | 142 | 2,000 | 473.33 |
| 2003-09-04 | 138 | 141 | 138 | 141 | 2,000 | 470 |
| 2003-09-03 | 138 | 141 | 138 | 141 | 2,000 | 470 |
| 2003-09-01 | 140 | 141 | 140 | 141 | 8,000 | 470 |
| 2003-08-29 | 138 | 140 | 138 | 140 | 5,000 | 466.67 |
| 2003-08-28 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2003-08-27 | 140 | 141 | 140 | 141 | 4,000 | 470 |
| 2003-08-26 | 144 | 144 | 140 | 140 | 2,000 | 466.67 |
| 2003-08-25 | 143 | 143 | 135 | 140 | 9,000 | 466.67 |
| 2003-08-22 | 143 | 143 | 140 | 143 | 17,000 | 476.67 |
| 2003-08-21 | 140 | 144 | 140 | 140 | 17,000 | 466.67 |
| 2003-08-20 | 141 | 144 | 140 | 140 | 4,000 | 466.67 |
| 2003-08-19 | 147 | 147 | 147 | 147 | 2,000 | 490 |
| 2003-08-14 | 145 | 146 | 145 | 146 | 3,000 | 486.67 |
| 2003-08-13 | 150 | 150 | 150 | 150 | 8,000 | 500 |
| 2003-08-12 | 145 | 145 | 142 | 142 | 2,000 | 473.33 |
| 2003-08-11 | 145 | 145 | 145 | 145 | 1,000 | 483.33 |
| 2003-08-06 | 146 | 147 | 146 | 147 | 4,000 | 490 |
| 2003-08-04 | 148 | 148 | 148 | 148 | 1,000 | 493.33 |
| 2003-08-01 | 150 | 150 | 148 | 148 | 2,000 | 493.33 |
| 2003-07-29 | 149 | 149 | 149 | 149 | 3,000 | 496.67 |
| 2003-07-24 | 148 | 149 | 148 | 149 | 4,000 | 496.67 |
| 2003-07-23 | 148 | 149 | 148 | 148 | 9,000 | 493.33 |
| 2003-07-18 | 148 | 149 | 148 | 149 | 4,000 | 496.67 |
| 2003-07-17 | 149 | 149 | 148 | 149 | 5,000 | 496.67 |
| 2003-07-16 | 148 | 150 | 148 | 148 | 3,000 | 493.33 |
| 2003-07-15 | 147 | 149 | 146 | 146 | 8,000 | 486.67 |
| 2003-07-11 | 149 | 149 | 148 | 149 | 16,000 | 496.67 |
| 2003-07-10 | 150 | 150 | 148 | 148 | 19,000 | 493.33 |
| 2003-07-09 | 148 | 150 | 148 | 150 | 7,000 | 500 |
| 2003-07-08 | 147 | 150 | 147 | 148 | 5,000 | 493.33 |
| 2003-07-07 | 150 | 150 | 150 | 150 | 5,000 | 500 |
| 2003-07-04 | 150 | 150 | 150 | 150 | 3,000 | 500 |
| 2003-07-03 | 150 | 150 | 144 | 150 | 6,000 | 500 |
| 2003-07-02 | 150 | 150 | 145 | 145 | 4,000 | 483.33 |
| 2003-07-01 | 147 | 147 | 147 | 147 | 1,000 | 490 |
| 2003-06-30 | 150 | 151 | 150 | 151 | 2,000 | 503.33 |
| 2003-06-26 | 150 | 156 | 150 | 156 | 2,000 | 520 |
| 2003-06-25 | 150 | 150 | 150 | 150 | 1,000 | 500 |
| 2003-06-24 | 150 | 151 | 150 | 151 | 2,000 | 503.33 |
| 2003-06-23 | 156 | 158 | 150 | 150 | 8,000 | 500 |
| 2003-06-18 | 162 | 162 | 162 | 162 | 1,000 | 540 |
| 2003-06-17 | 163 | 163 | 163 | 163 | 1,000 | 543.33 |
| 2003-06-16 | 163 | 164 | 162 | 163 | 29,000 | 543.33 |
| 2003-06-13 | 162 | 163 | 162 | 163 | 19,000 | 543.33 |
| 2003-06-12 | 162 | 163 | 162 | 163 | 19,000 | 543.33 |
| 2003-06-11 | 162 | 162 | 160 | 160 | 5,000 | 533.33 |
| 2003-06-10 | 160 | 162 | 160 | 162 | 2,000 | 540 |
| 2003-06-09 | 160 | 160 | 160 | 160 | 1,000 | 533.33 |
| 2003-06-06 | 159 | 159 | 159 | 159 | 1,000 | 530 |
| 2003-06-05 | 158 | 159 | 157 | 159 | 12,000 | 530 |
| 2003-06-04 | 158 | 158 | 158 | 158 | 1,000 | 526.67 |
| 2003-06-02 | 158 | 160 | 158 | 159 | 8,000 | 530 |
| 2003-05-30 | 158 | 158 | 158 | 158 | 13,000 | 526.67 |
| 2003-05-29 | 156 | 157 | 156 | 157 | 8,000 | 523.33 |
| 2003-05-28 | 156 | 157 | 155 | 157 | 4,000 | 523.33 |
| 2003-05-27 | 157 | 159 | 156 | 158 | 12,000 | 526.67 |
| 2003-05-26 | 156 | 156 | 155 | 155 | 7,000 | 516.67 |
| 2003-05-23 | 155 | 156 | 155 | 155 | 5,000 | 516.67 |
| 2003-05-22 | 155 | 156 | 155 | 156 | 2,000 | 520 |
| 2003-05-21 | 153 | 155 | 153 | 155 | 3,000 | 516.67 |
| 2003-05-19 | 153 | 155 | 153 | 153 | 4,000 | 510 |
| 2003-05-16 | 154 | 155 | 154 | 155 | 18,000 | 516.67 |
| 2003-05-15 | 152 | 152 | 150 | 152 | 23,000 | 506.67 |
| 2003-05-14 | 150 | 152 | 150 | 150 | 43,000 | 500 |
| 2003-05-13 | 148 | 150 | 148 | 150 | 32,000 | 500 |
| 2003-05-12 | 146 | 150 | 146 | 147 | 32,000 | 490 |
| 2003-05-09 | 149 | 150 | 144 | 144 | 10,000 | 480 |
| 2003-05-08 | 147 | 147 | 145 | 145 | 2,000 | 483.33 |
| 2003-05-07 | 150 | 152 | 150 | 150 | 20,000 | 500 |
| 2003-05-06 | 150 | 152 | 150 | 150 | 9,000 | 500 |
| 2003-05-02 | 140 | 150 | 140 | 150 | 20,000 | 500 |
| 2003-05-01 | 144 | 145 | 140 | 140 | 27,000 | 466.67 |
| 2003-04-30 | 138 | 140 | 138 | 140 | 4,000 | 466.67 |
| 2003-04-28 | 140 | 141 | 135 | 135 | 35,000 | 450 |
| 2003-04-25 | 143 | 143 | 140 | 140 | 20,000 | 466.67 |
| 2003-04-24 | 139 | 139 | 135 | 139 | 16,000 | 463.33 |
| 2003-04-23 | 134 | 140 | 134 | 139 | 15,000 | 463.33 |
| 2003-04-22 | 135 | 135 | 135 | 135 | 12,000 | 450 |
| 2003-04-21 | 132 | 135 | 130 | 134 | 41,000 | 446.67 |
| 2003-04-18 | 129 | 130 | 127 | 130 | 22,000 | 433.33 |
| 2003-04-17 | 130 | 130 | 127 | 127 | 23,000 | 423.33 |
| 2003-04-16 | 126 | 127 | 126 | 127 | 6,000 | 423.33 |
| 2003-04-15 | 129 | 129 | 125 | 125 | 24,000 | 416.67 |
| 2003-04-14 | 122 | 126 | 122 | 125 | 6,000 | 416.67 |
| 2003-04-11 | 120 | 125 | 114 | 122 | 33,000 | 406.67 |
| 2003-04-10 | 117 | 117 | 117 | 117 | 1,000 | 390 |
| 2003-04-09 | 111 | 111 | 110 | 110 | 2,000 | 366.67 |
| 2003-04-04 | 105 | 110 | 105 | 110 | 15,000 | 366.67 |
| 2003-04-02 | 110 | 110 | 110 | 110 | 5,000 | 366.67 |
| 2003-04-01 | 110 | 110 | 108 | 108 | 3,000 | 360 |
| 2003-03-31 | 108 | 110 | 100 | 100 | 5,000 | 333.33 |
| 2003-03-28 | 110 | 110 | 110 | 110 | 4,000 | 366.67 |
| 2003-03-27 | 110 | 110 | 110 | 110 | 5,000 | 366.67 |
| 2003-03-26 | 111 | 111 | 111 | 111 | 2,000 | 370 |
| 2003-03-18 | 110 | 110 | 108 | 108 | 6,000 | 360 |
| 2003-03-17 | 111 | 123 | 111 | 118 | 5,000 | 393.33 |
| 2003-03-14 | 114 | 114 | 111 | 111 | 3,000 | 370 |
| 2003-03-13 | 114 | 114 | 108 | 110 | 7,000 | 366.67 |
| 2003-03-12 | 108 | 111 | 108 | 111 | 8,000 | 370 |
| 2003-03-11 | 110 | 110 | 108 | 108 | 4,000 | 360 |
| 2003-03-10 | 111 | 112 | 105 | 105 | 7,000 | 350 |
| 2003-03-07 | 111 | 111 | 111 | 111 | 1,000 | 370 |
| 2003-03-06 | 111 | 111 | 111 | 111 | 4,000 | 370 |
| 2003-03-05 | 117 | 117 | 117 | 117 | 1,000 | 390 |
| 2003-03-04 | 105 | 114 | 105 | 114 | 27,000 | 380 |
| 2003-03-03 | 106 | 110 | 106 | 110 | 3,000 | 366.67 |
| 2003-02-28 | 114 | 116 | 110 | 110 | 8,000 | 366.67 |
| 2003-02-27 | 110 | 110 | 110 | 110 | 4,000 | 366.67 |
| 2003-02-26 | 105 | 105 | 105 | 105 | 1,000 | 350 |
| 2003-02-25 | 105 | 105 | 105 | 105 | 2,000 | 350 |
| 2003-02-24 | 104 | 108 | 103 | 105 | 9,000 | 350 |
| 2003-02-21 | 101 | 103 | 100 | 103 | 54,000 | 343.33 |
| 2003-02-20 | 102 | 105 | 101 | 101 | 20,000 | 336.67 |
| 2003-02-19 | 100 | 104 | 100 | 100 | 13,000 | 333.33 |
| 2003-02-18 | 100 | 100 | 100 | 100 | 19,000 | 333.33 |
| 2003-02-17 | 102 | 105 | 99 | 100 | 34,000 | 333.33 |
| 2003-02-14 | 105 | 105 | 97 | 102 | 20,000 | 340 |
| 2003-02-13 | 100 | 105 | 98 | 105 | 7,000 | 350 |
| 2003-02-12 | 87 | 110 | 86 | 100 | 55,000 | 333.33 |
| 2003-02-10 | 84 | 90 | 84 | 90 | 53,000 | 300 |
| 2003-02-06 | 92 | 92 | 85 | 87 | 7,000 | 290 |
| 2003-02-05 | 90 | 90 | 90 | 90 | 2,000 | 300 |
| 2003-02-04 | 90 | 90 | 90 | 90 | 2,000 | 300 |
| 2003-02-03 | 87 | 87 | 87 | 87 | 2,000 | 290 |
| 2003-01-31 | 88 | 88 | 85 | 86 | 8,000 | 286.67 |
| 2003-01-30 | 93 | 93 | 86 | 86 | 29,000 | 286.67 |
| 2003-01-28 | 90 | 90 | 87 | 87 | 40,000 | 290 |
| 2003-01-27 | 90 | 90 | 90 | 90 | 2,000 | 300 |
| 2003-01-24 | 90 | 91 | 90 | 91 | 9,000 | 303.33 |
| 2003-01-22 | 85 | 90 | 85 | 90 | 2,000 | 300 |
| 2003-01-20 | 90 | 90 | 90 | 90 | 2,000 | 300 |
| 2003-01-17 | 88 | 88 | 88 | 88 | 1,000 | 293.33 |
| 2003-01-16 | 90 | 93 | 87 | 88 | 16,000 | 293.33 |
| 2003-01-14 | 91 | 91 | 90 | 90 | 8,000 | 300 |
| 2003-01-07 | 91 | 93 | 91 | 91 | 12,000 | 303.33 |
| 2003-01-06 | 90 | 91 | 90 | 91 | 4,000 | 303.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.1株
