2813 和弘食品(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 364 | 369 | 360 | 369 | 38,000 | 1,230 |
| 2005-12-29 | 363 | 370 | 363 | 365 | 34,000 | 1,216.67 |
| 2005-12-28 | 379 | 381 | 364 | 364 | 46,000 | 1,213.33 |
| 2005-12-27 | 405 | 406 | 380 | 380 | 60,000 | 1,266.67 |
| 2005-12-26 | 406 | 413 | 405 | 412 | 64,000 | 1,373.33 |
| 2005-12-22 | 403 | 409 | 402 | 409 | 42,000 | 1,363.33 |
| 2005-12-21 | 405 | 406 | 403 | 403 | 57,000 | 1,343.33 |
| 2005-12-20 | 403 | 406 | 401 | 405 | 43,000 | 1,350 |
| 2005-12-19 | 402 | 404 | 401 | 403 | 27,000 | 1,343.33 |
| 2005-12-16 | 408 | 409 | 400 | 400 | 58,000 | 1,333.33 |
| 2005-12-15 | 405 | 408 | 404 | 408 | 18,000 | 1,360 |
| 2005-12-14 | 409 | 409 | 405 | 405 | 35,000 | 1,350 |
| 2005-12-13 | 406 | 410 | 406 | 409 | 25,000 | 1,363.33 |
| 2005-12-12 | 405 | 409 | 405 | 405 | 33,000 | 1,350 |
| 2005-12-09 | 405 | 407 | 405 | 406 | 14,000 | 1,353.33 |
| 2005-12-08 | 404 | 406 | 400 | 401 | 55,000 | 1,336.67 |
| 2005-12-07 | 401 | 405 | 401 | 405 | 17,000 | 1,350 |
| 2005-12-06 | 399 | 403 | 399 | 402 | 30,000 | 1,340 |
| 2005-12-05 | 393 | 400 | 393 | 399 | 26,000 | 1,330 |
| 2005-12-02 | 394 | 394 | 391 | 392 | 20,000 | 1,306.67 |
| 2005-12-01 | 392 | 394 | 390 | 393 | 26,000 | 1,310 |
| 2005-11-30 | 383 | 391 | 383 | 391 | 26,000 | 1,303.33 |
| 2005-11-29 | 385 | 386 | 381 | 383 | 35,000 | 1,276.67 |
| 2005-11-28 | 378 | 386 | 378 | 385 | 18,000 | 1,283.33 |
| 2005-11-25 | 383 | 383 | 378 | 379 | 24,000 | 1,263.33 |
| 2005-11-24 | 381 | 382 | 379 | 381 | 26,000 | 1,270 |
| 2005-11-22 | 369 | 375 | 368 | 375 | 30,000 | 1,250 |
| 2005-11-21 | 361 | 370 | 361 | 369 | 24,000 | 1,230 |
| 2005-11-18 | 361 | 361 | 360 | 361 | 12,000 | 1,203.33 |
| 2005-11-17 | 355 | 359 | 354 | 357 | 22,000 | 1,190 |
| 2005-11-16 | 355 | 356 | 353 | 355 | 20,000 | 1,183.33 |
| 2005-11-15 | 351 | 353 | 351 | 353 | 11,000 | 1,176.67 |
| 2005-11-14 | 345 | 351 | 345 | 350 | 16,000 | 1,166.67 |
| 2005-11-11 | 345 | 346 | 342 | 345 | 10,000 | 1,150 |
| 2005-11-10 | 342 | 345 | 342 | 342 | 10,000 | 1,140 |
| 2005-11-09 | 341 | 342 | 341 | 342 | 9,000 | 1,140 |
| 2005-11-08 | 340 | 341 | 340 | 341 | 12,000 | 1,136.67 |
| 2005-11-07 | 342 | 343 | 340 | 341 | 20,000 | 1,136.67 |
| 2005-11-04 | 340 | 342 | 340 | 342 | 17,000 | 1,140 |
| 2005-11-02 | 340 | 341 | 340 | 341 | 8,000 | 1,136.67 |
| 2005-11-01 | 339 | 341 | 339 | 340 | 10,000 | 1,133.33 |
| 2005-10-31 | 335 | 341 | 335 | 340 | 14,000 | 1,133.33 |
| 2005-10-28 | 335 | 337 | 335 | 335 | 8,000 | 1,116.67 |
| 2005-10-27 | 340 | 340 | 330 | 335 | 10,000 | 1,116.67 |
| 2005-10-26 | 340 | 351 | 339 | 340 | 21,000 | 1,133.33 |
| 2005-10-25 | 312 | 370 | 312 | 340 | 75,000 | 1,133.33 |
| 2005-10-24 | 310 | 312 | 309 | 310 | 9,000 | 1,033.33 |
| 2005-10-21 | 310 | 312 | 310 | 310 | 10,000 | 1,033.33 |
| 2005-10-20 | 312 | 312 | 312 | 312 | 7,000 | 1,040 |
| 2005-10-19 | 311 | 315 | 310 | 310 | 11,000 | 1,033.33 |
| 2005-10-18 | 311 | 312 | 311 | 312 | 12,000 | 1,040 |
| 2005-10-17 | 315 | 315 | 311 | 312 | 15,000 | 1,040 |
| 2005-10-14 | 316 | 317 | 313 | 315 | 12,000 | 1,050 |
| 2005-10-13 | 316 | 317 | 314 | 316 | 11,000 | 1,053.33 |
| 2005-10-12 | 305 | 317 | 305 | 317 | 32,000 | 1,056.67 |
| 2005-10-11 | 303 | 306 | 303 | 305 | 9,000 | 1,016.67 |
| 2005-10-07 | 300 | 304 | 300 | 303 | 8,000 | 1,010 |
| 2005-10-06 | 299 | 301 | 299 | 300 | 22,000 | 1,000 |
| 2005-10-05 | 299 | 300 | 299 | 300 | 7,000 | 1,000 |
| 2005-10-04 | 298 | 304 | 298 | 300 | 4,000 | 1,000 |
| 2005-10-03 | 299 | 300 | 297 | 298 | 18,000 | 993.33 |
| 2005-09-30 | 301 | 304 | 298 | 298 | 19,000 | 993.33 |
| 2005-09-29 | 299 | 300 | 299 | 300 | 14,000 | 1,000 |
| 2005-09-28 | 299 | 299 | 298 | 298 | 7,000 | 993.33 |
| 2005-09-27 | 298 | 299 | 297 | 297 | 5,000 | 990 |
| 2005-09-26 | 298 | 299 | 295 | 297 | 23,000 | 990 |
| 2005-09-22 | 298 | 298 | 297 | 298 | 6,000 | 993.33 |
| 2005-09-21 | 298 | 299 | 297 | 297 | 13,000 | 990 |
| 2005-09-20 | 295 | 297 | 294 | 296 | 8,000 | 986.67 |
| 2005-09-16 | 297 | 298 | 294 | 295 | 10,000 | 983.33 |
| 2005-09-15 | 298 | 298 | 292 | 293 | 13,000 | 976.67 |
| 2005-09-14 | 299 | 299 | 296 | 298 | 22,000 | 993.33 |
| 2005-09-12 | 298 | 298 | 297 | 298 | 10,000 | 993.33 |
| 2005-09-09 | 297 | 298 | 296 | 297 | 11,000 | 990 |
| 2005-09-08 | 295 | 297 | 295 | 297 | 3,000 | 990 |
| 2005-09-07 | 298 | 298 | 293 | 293 | 10,000 | 976.67 |
| 2005-09-06 | 291 | 292 | 291 | 292 | 10,000 | 973.33 |
| 2005-09-05 | 294 | 296 | 291 | 292 | 12,000 | 973.33 |
| 2005-09-02 | 291 | 292 | 290 | 292 | 26,000 | 973.33 |
| 2005-09-01 | 295 | 296 | 295 | 295 | 10,000 | 983.33 |
| 2005-08-31 | 294 | 295 | 292 | 294 | 22,000 | 980 |
| 2005-08-30 | 295 | 296 | 295 | 295 | 4,000 | 983.33 |
| 2005-08-29 | 295 | 295 | 295 | 295 | 2,000 | 983.33 |
| 2005-08-26 | 296 | 296 | 295 | 296 | 6,000 | 986.67 |
| 2005-08-25 | 294 | 295 | 294 | 295 | 2,000 | 983.33 |
| 2005-08-24 | 295 | 296 | 291 | 295 | 12,000 | 983.33 |
| 2005-08-23 | 293 | 296 | 292 | 294 | 12,000 | 980 |
| 2005-08-22 | 290 | 290 | 290 | 290 | 12,000 | 966.67 |
| 2005-08-19 | 295 | 295 | 289 | 290 | 37,000 | 966.67 |
| 2005-08-18 | 292 | 292 | 289 | 290 | 6,000 | 966.67 |
| 2005-08-17 | 292 | 292 | 292 | 292 | 1,000 | 973.33 |
| 2005-08-16 | 292 | 293 | 292 | 292 | 3,000 | 973.33 |
| 2005-08-15 | 290 | 293 | 290 | 290 | 5,000 | 966.67 |
| 2005-08-12 | 285 | 288 | 285 | 288 | 12,000 | 960 |
| 2005-08-11 | 290 | 291 | 285 | 285 | 29,000 | 950 |
| 2005-08-10 | 295 | 295 | 284 | 290 | 34,000 | 966.67 |
| 2005-08-09 | 287 | 295 | 287 | 295 | 10,000 | 983.33 |
| 2005-08-08 | 290 | 290 | 285 | 286 | 6,000 | 953.33 |
| 2005-08-05 | 293 | 295 | 290 | 290 | 25,000 | 966.67 |
| 2005-08-04 | 298 | 298 | 292 | 293 | 58,000 | 976.67 |
| 2005-08-02 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2005-08-01 | 300 | 301 | 299 | 299 | 14,000 | 996.67 |
| 2005-07-29 | 297 | 300 | 297 | 300 | 10,000 | 1,000 |
| 2005-07-28 | 299 | 300 | 298 | 299 | 10,000 | 996.67 |
| 2005-07-27 | 298 | 298 | 298 | 298 | 2,000 | 993.33 |
| 2005-07-26 | 295 | 297 | 295 | 296 | 5,000 | 986.67 |
| 2005-07-25 | 292 | 296 | 292 | 296 | 4,000 | 986.67 |
| 2005-07-22 | 295 | 295 | 292 | 293 | 11,000 | 976.67 |
| 2005-07-21 | 295 | 296 | 295 | 295 | 10,000 | 983.33 |
| 2005-07-20 | 295 | 295 | 295 | 295 | 7,000 | 983.33 |
| 2005-07-19 | 297 | 298 | 292 | 293 | 13,000 | 976.67 |
| 2005-07-15 | 296 | 297 | 296 | 296 | 3,000 | 986.67 |
| 2005-07-14 | 292 | 294 | 289 | 293 | 17,000 | 976.67 |
| 2005-07-13 | 295 | 295 | 294 | 294 | 8,000 | 980 |
| 2005-07-12 | 299 | 299 | 295 | 295 | 8,000 | 983.33 |
| 2005-07-11 | 292 | 296 | 292 | 295 | 38,000 | 983.33 |
| 2005-07-08 | 290 | 292 | 290 | 291 | 18,000 | 970 |
| 2005-07-07 | 288 | 290 | 288 | 290 | 16,000 | 966.67 |
| 2005-07-06 | 291 | 291 | 288 | 290 | 10,000 | 966.67 |
| 2005-07-05 | 290 | 291 | 290 | 290 | 14,000 | 966.67 |
| 2005-07-04 | 286 | 291 | 286 | 290 | 15,000 | 966.67 |
| 2005-07-01 | 284 | 285 | 284 | 285 | 7,000 | 950 |
| 2005-06-30 | 287 | 289 | 282 | 285 | 12,000 | 950 |
| 2005-06-29 | 290 | 291 | 290 | 290 | 6,000 | 966.67 |
| 2005-06-28 | 288 | 290 | 286 | 290 | 6,000 | 966.67 |
| 2005-06-27 | 287 | 288 | 287 | 288 | 2,000 | 960 |
| 2005-06-24 | 291 | 291 | 290 | 290 | 3,000 | 966.67 |
| 2005-06-23 | 285 | 290 | 285 | 290 | 28,000 | 966.67 |
| 2005-06-22 | 285 | 285 | 285 | 285 | 5,000 | 950 |
| 2005-06-21 | 283 | 284 | 283 | 284 | 4,000 | 946.67 |
| 2005-06-20 | 283 | 283 | 282 | 283 | 4,000 | 943.33 |
| 2005-06-17 | 282 | 282 | 280 | 280 | 15,000 | 933.33 |
| 2005-06-16 | 280 | 282 | 280 | 281 | 10,000 | 936.67 |
| 2005-06-15 | 280 | 282 | 280 | 282 | 2,000 | 940 |
| 2005-06-14 | 281 | 281 | 279 | 280 | 18,000 | 933.33 |
| 2005-06-13 | 279 | 281 | 279 | 280 | 7,000 | 933.33 |
| 2005-06-09 | 280 | 285 | 280 | 285 | 2,000 | 950 |
| 2005-06-08 | 280 | 280 | 275 | 276 | 5,000 | 920 |
| 2005-06-07 | 279 | 288 | 279 | 288 | 11,000 | 960 |
| 2005-06-06 | 279 | 280 | 279 | 280 | 18,000 | 933.33 |
| 2005-06-03 | 275 | 279 | 275 | 279 | 10,000 | 930 |
| 2005-06-02 | 274 | 275 | 273 | 275 | 10,000 | 916.67 |
| 2005-06-01 | 275 | 277 | 275 | 275 | 4,000 | 916.67 |
| 2005-05-31 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 2005-05-30 | 272 | 273 | 272 | 273 | 2,000 | 910 |
| 2005-05-25 | 274 | 275 | 269 | 270 | 29,000 | 900 |
| 2005-05-24 | 275 | 275 | 275 | 275 | 4,000 | 916.67 |
| 2005-05-23 | 277 | 278 | 275 | 275 | 6,000 | 916.67 |
| 2005-05-20 | 279 | 280 | 275 | 275 | 9,000 | 916.67 |
| 2005-05-19 | 285 | 285 | 271 | 280 | 40,000 | 933.33 |
| 2005-05-18 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2005-05-17 | 288 | 288 | 280 | 285 | 17,000 | 950 |
| 2005-05-16 | 290 | 291 | 284 | 288 | 15,000 | 960 |
| 2005-05-13 | 289 | 290 | 289 | 290 | 27,000 | 966.67 |
| 2005-05-12 | 289 | 292 | 289 | 290 | 11,000 | 966.67 |
| 2005-05-11 | 290 | 290 | 289 | 290 | 5,000 | 966.67 |
| 2005-05-10 | 286 | 292 | 286 | 291 | 10,000 | 970 |
| 2005-05-09 | 285 | 286 | 285 | 286 | 2,000 | 953.33 |
| 2005-05-06 | 290 | 290 | 285 | 285 | 6,000 | 950 |
| 2005-05-02 | 294 | 294 | 291 | 291 | 6,000 | 970 |
| 2005-04-28 | 296 | 296 | 293 | 293 | 24,000 | 976.67 |
| 2005-04-27 | 295 | 300 | 295 | 296 | 38,000 | 986.67 |
| 2005-04-26 | 285 | 293 | 285 | 293 | 34,000 | 976.67 |
| 2005-04-25 | 283 | 284 | 283 | 283 | 8,000 | 943.33 |
| 2005-04-22 | 283 | 284 | 273 | 283 | 6,000 | 943.33 |
| 2005-04-21 | 283 | 287 | 283 | 283 | 16,000 | 943.33 |
| 2005-04-20 | 284 | 285 | 284 | 285 | 10,000 | 950 |
| 2005-04-19 | 275 | 280 | 275 | 280 | 12,000 | 933.33 |
| 2005-04-18 | 289 | 290 | 272 | 275 | 31,000 | 916.67 |
| 2005-04-15 | 274 | 285 | 274 | 285 | 15,000 | 950 |
| 2005-04-14 | 281 | 281 | 274 | 280 | 8,000 | 933.33 |
| 2005-04-13 | 280 | 281 | 279 | 280 | 6,000 | 933.33 |
| 2005-04-12 | 288 | 289 | 285 | 285 | 15,000 | 950 |
| 2005-04-11 | 279 | 289 | 278 | 289 | 26,000 | 963.33 |
| 2005-04-08 | 277 | 279 | 277 | 279 | 23,000 | 930 |
| 2005-04-07 | 275 | 278 | 274 | 274 | 30,000 | 913.33 |
| 2005-04-06 | 273 | 274 | 272 | 274 | 9,000 | 913.33 |
| 2005-04-05 | 273 | 273 | 272 | 272 | 7,000 | 906.67 |
| 2005-04-04 | 270 | 273 | 270 | 272 | 21,000 | 906.67 |
| 2005-04-01 | 269 | 270 | 269 | 270 | 5,000 | 900 |
| 2005-03-31 | 264 | 265 | 264 | 265 | 5,000 | 883.33 |
| 2005-03-30 | 270 | 270 | 265 | 265 | 5,000 | 883.33 |
| 2005-03-29 | 273 | 273 | 268 | 270 | 12,000 | 900 |
| 2005-03-28 | 273 | 273 | 273 | 273 | 2,000 | 910 |
| 2005-03-25 | 275 | 275 | 273 | 273 | 6,000 | 910 |
| 2005-03-24 | 275 | 277 | 275 | 277 | 29,000 | 923.33 |
| 2005-03-23 | 275 | 277 | 273 | 275 | 19,000 | 916.67 |
| 2005-03-22 | 271 | 276 | 270 | 275 | 42,000 | 916.67 |
| 2005-03-18 | 270 | 270 | 265 | 270 | 18,000 | 900 |
| 2005-03-17 | 270 | 270 | 270 | 270 | 5,000 | 900 |
| 2005-03-16 | 273 | 273 | 272 | 272 | 7,000 | 906.67 |
| 2005-03-15 | 275 | 275 | 273 | 273 | 11,000 | 910 |
| 2005-03-14 | 277 | 277 | 275 | 275 | 10,000 | 916.67 |
| 2005-03-11 | 271 | 277 | 271 | 277 | 25,000 | 923.33 |
| 2005-03-10 | 272 | 274 | 270 | 274 | 19,000 | 913.33 |
| 2005-03-09 | 268 | 272 | 268 | 271 | 18,000 | 903.33 |
| 2005-03-08 | 270 | 271 | 270 | 270 | 13,000 | 900 |
| 2005-03-07 | 265 | 270 | 265 | 270 | 17,000 | 900 |
| 2005-03-04 | 263 | 265 | 263 | 263 | 16,000 | 876.67 |
| 2005-03-03 | 265 | 267 | 263 | 263 | 7,000 | 876.67 |
| 2005-03-02 | 260 | 267 | 260 | 267 | 25,000 | 890 |
| 2005-03-01 | 260 | 260 | 258 | 258 | 25,000 | 860 |
| 2005-02-28 | 260 | 260 | 258 | 260 | 12,000 | 866.67 |
| 2005-02-25 | 258 | 260 | 257 | 258 | 10,000 | 860 |
| 2005-02-24 | 258 | 258 | 258 | 258 | 4,000 | 860 |
| 2005-02-23 | 256 | 258 | 256 | 258 | 2,000 | 860 |
| 2005-02-22 | 260 | 260 | 260 | 260 | 11,000 | 866.67 |
| 2005-02-21 | 256 | 260 | 256 | 260 | 19,000 | 866.67 |
| 2005-02-18 | 255 | 256 | 255 | 256 | 7,000 | 853.33 |
| 2005-02-17 | 258 | 259 | 250 | 250 | 10,000 | 833.33 |
| 2005-02-16 | 257 | 258 | 255 | 255 | 12,000 | 850 |
| 2005-02-15 | 250 | 255 | 250 | 254 | 47,000 | 846.67 |
| 2005-02-14 | 247 | 250 | 247 | 250 | 7,000 | 833.33 |
| 2005-02-10 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2005-02-09 | 246 | 246 | 244 | 245 | 7,000 | 816.67 |
| 2005-02-08 | 245 | 247 | 245 | 246 | 18,000 | 820 |
| 2005-02-07 | 244 | 247 | 244 | 246 | 9,000 | 820 |
| 2005-02-04 | 246 | 246 | 243 | 245 | 11,000 | 816.67 |
| 2005-02-03 | 245 | 245 | 244 | 245 | 7,000 | 816.67 |
| 2005-02-02 | 241 | 245 | 241 | 245 | 5,000 | 816.67 |
| 2005-02-01 | 244 | 246 | 242 | 242 | 12,000 | 806.67 |
| 2005-01-31 | 244 | 245 | 241 | 243 | 13,000 | 810 |
| 2005-01-28 | 247 | 247 | 244 | 245 | 7,000 | 816.67 |
| 2005-01-27 | 247 | 248 | 247 | 248 | 15,000 | 826.67 |
| 2005-01-26 | 247 | 247 | 246 | 247 | 3,000 | 823.33 |
| 2005-01-25 | 248 | 248 | 248 | 248 | 5,000 | 826.67 |
| 2005-01-24 | 251 | 251 | 250 | 250 | 3,000 | 833.33 |
| 2005-01-21 | 250 | 251 | 249 | 251 | 10,000 | 836.67 |
| 2005-01-20 | 245 | 250 | 245 | 250 | 8,000 | 833.33 |
| 2005-01-19 | 247 | 248 | 245 | 245 | 11,000 | 816.67 |
| 2005-01-18 | 245 | 247 | 244 | 247 | 16,000 | 823.33 |
| 2005-01-17 | 246 | 246 | 244 | 245 | 5,000 | 816.67 |
| 2005-01-14 | 247 | 248 | 243 | 243 | 5,000 | 810 |
| 2005-01-13 | 243 | 245 | 242 | 243 | 18,000 | 810 |
| 2005-01-12 | 248 | 248 | 243 | 243 | 60,000 | 810 |
| 2005-01-11 | 250 | 250 | 248 | 248 | 39,000 | 826.67 |
| 2005-01-07 | 247 | 250 | 247 | 250 | 4,000 | 833.33 |
| 2005-01-06 | 251 | 252 | 247 | 248 | 9,000 | 826.67 |
| 2005-01-05 | 247 | 256 | 246 | 250 | 12,000 | 833.33 |
| 2005-01-04 | 240 | 245 | 238 | 244 | 13,000 | 813.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.1株
