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