2813 和弘食品(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 315 | 319 | 315 | 315 | 4,000 | 1,050 |
| 2006-12-28 | 311 | 315 | 311 | 315 | 8,000 | 1,050 |
| 2006-12-27 | 323 | 324 | 312 | 312 | 23,000 | 1,040 |
| 2006-12-26 | 345 | 345 | 315 | 325 | 29,000 | 1,083.33 |
| 2006-12-25 | 366 | 367 | 362 | 364 | 55,000 | 1,213.33 |
| 2006-12-22 | 371 | 372 | 367 | 368 | 34,000 | 1,226.67 |
| 2006-12-21 | 372 | 373 | 371 | 373 | 20,000 | 1,243.33 |
| 2006-12-20 | 370 | 373 | 370 | 372 | 19,000 | 1,240 |
| 2006-12-19 | 373 | 373 | 371 | 371 | 15,000 | 1,236.67 |
| 2006-12-18 | 365 | 374 | 365 | 371 | 36,000 | 1,236.67 |
| 2006-12-15 | 363 | 365 | 360 | 365 | 23,000 | 1,216.67 |
| 2006-12-14 | 360 | 363 | 360 | 363 | 14,000 | 1,210 |
| 2006-12-13 | 360 | 360 | 359 | 359 | 8,000 | 1,196.67 |
| 2006-12-12 | 360 | 361 | 360 | 360 | 20,000 | 1,200 |
| 2006-12-11 | 357 | 359 | 356 | 357 | 8,000 | 1,190 |
| 2006-12-08 | 355 | 357 | 355 | 356 | 9,000 | 1,186.67 |
| 2006-12-07 | 355 | 355 | 353 | 353 | 11,000 | 1,176.67 |
| 2006-12-06 | 355 | 355 | 353 | 355 | 11,000 | 1,183.33 |
| 2006-12-05 | 350 | 356 | 350 | 355 | 11,000 | 1,183.33 |
| 2006-12-04 | 347 | 350 | 347 | 350 | 16,000 | 1,166.67 |
| 2006-12-01 | 348 | 348 | 346 | 348 | 8,000 | 1,160 |
| 2006-11-30 | 347 | 347 | 345 | 347 | 8,000 | 1,156.67 |
| 2006-11-29 | 346 | 347 | 346 | 347 | 7,000 | 1,156.67 |
| 2006-11-28 | 345 | 345 | 342 | 345 | 10,000 | 1,150 |
| 2006-11-27 | 340 | 340 | 340 | 340 | 3,000 | 1,133.33 |
| 2006-11-24 | 344 | 345 | 340 | 340 | 6,000 | 1,133.33 |
| 2006-11-22 | 343 | 344 | 342 | 344 | 7,000 | 1,146.67 |
| 2006-11-21 | 348 | 348 | 348 | 348 | 1,000 | 1,160 |
| 2006-11-20 | 346 | 348 | 342 | 343 | 20,000 | 1,143.33 |
| 2006-11-17 | 345 | 345 | 345 | 345 | 2,000 | 1,150 |
| 2006-11-16 | 345 | 345 | 345 | 345 | 6,000 | 1,150 |
| 2006-11-14 | 345 | 345 | 340 | 340 | 2,000 | 1,133.33 |
| 2006-11-13 | 335 | 336 | 330 | 335 | 8,000 | 1,116.67 |
| 2006-11-09 | 340 | 340 | 335 | 335 | 9,000 | 1,116.67 |
| 2006-11-08 | 340 | 340 | 335 | 335 | 2,000 | 1,116.67 |
| 2006-11-07 | 332 | 333 | 332 | 333 | 2,000 | 1,110 |
| 2006-11-06 | 330 | 331 | 330 | 331 | 4,000 | 1,103.33 |
| 2006-11-02 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2006-11-01 | 337 | 338 | 330 | 330 | 19,000 | 1,100 |
| 2006-10-31 | 335 | 335 | 335 | 335 | 1,000 | 1,116.67 |
| 2006-10-27 | 335 | 335 | 335 | 335 | 2,000 | 1,116.67 |
| 2006-10-26 | 334 | 335 | 334 | 335 | 6,000 | 1,116.67 |
| 2006-10-25 | 335 | 335 | 335 | 335 | 5,000 | 1,116.67 |
| 2006-10-24 | 330 | 330 | 326 | 326 | 2,000 | 1,086.67 |
| 2006-10-20 | 327 | 327 | 325 | 325 | 5,000 | 1,083.33 |
| 2006-10-19 | 335 | 335 | 334 | 334 | 2,000 | 1,113.33 |
| 2006-10-18 | 321 | 322 | 321 | 322 | 2,000 | 1,073.33 |
| 2006-10-16 | 324 | 325 | 320 | 320 | 8,000 | 1,066.67 |
| 2006-10-13 | 334 | 335 | 334 | 335 | 2,000 | 1,116.67 |
| 2006-10-12 | 332 | 336 | 332 | 335 | 6,000 | 1,116.67 |
| 2006-10-11 | 334 | 335 | 331 | 332 | 4,000 | 1,106.67 |
| 2006-10-10 | 340 | 343 | 334 | 335 | 8,000 | 1,116.67 |
| 2006-10-06 | 333 | 333 | 332 | 333 | 4,000 | 1,110 |
| 2006-10-05 | 331 | 335 | 330 | 335 | 8,000 | 1,116.67 |
| 2006-10-04 | 330 | 330 | 329 | 330 | 6,000 | 1,100 |
| 2006-09-28 | 330 | 330 | 323 | 323 | 6,000 | 1,076.67 |
| 2006-09-27 | 326 | 330 | 326 | 330 | 2,000 | 1,100 |
| 2006-09-26 | 324 | 325 | 324 | 325 | 6,000 | 1,083.33 |
| 2006-09-25 | 325 | 325 | 322 | 322 | 2,000 | 1,073.33 |
| 2006-09-22 | 311 | 316 | 310 | 315 | 4,000 | 1,050 |
| 2006-09-21 | 304 | 305 | 304 | 305 | 4,000 | 1,016.67 |
| 2006-09-20 | 303 | 305 | 303 | 305 | 2,000 | 1,016.67 |
| 2006-09-19 | 321 | 321 | 319 | 319 | 8,000 | 1,063.33 |
| 2006-09-14 | 315 | 320 | 315 | 320 | 2,000 | 1,066.67 |
| 2006-09-13 | 315 | 325 | 315 | 325 | 2,000 | 1,083.33 |
| 2006-09-11 | 325 | 325 | 324 | 324 | 4,000 | 1,080 |
| 2006-09-08 | 325 | 325 | 325 | 325 | 2,000 | 1,083.33 |
| 2006-09-07 | 323 | 323 | 323 | 323 | 2,000 | 1,076.67 |
| 2006-09-06 | 328 | 328 | 328 | 328 | 2,000 | 1,093.33 |
| 2006-09-05 | 319 | 320 | 319 | 320 | 2,000 | 1,066.67 |
| 2006-09-04 | 319 | 321 | 319 | 320 | 6,000 | 1,066.67 |
| 2006-09-01 | 328 | 328 | 325 | 325 | 2,000 | 1,083.33 |
| 2006-08-31 | 311 | 311 | 310 | 310 | 2,000 | 1,033.33 |
| 2006-08-30 | 305 | 309 | 305 | 309 | 5,000 | 1,030 |
| 2006-08-28 | 310 | 310 | 310 | 310 | 2,000 | 1,033.33 |
| 2006-08-24 | 320 | 320 | 318 | 318 | 4,000 | 1,060 |
| 2006-08-23 | 318 | 318 | 318 | 318 | 1,000 | 1,060 |
| 2006-08-22 | 306 | 309 | 304 | 309 | 4,000 | 1,030 |
| 2006-08-21 | 306 | 310 | 306 | 306 | 5,000 | 1,020 |
| 2006-08-18 | 316 | 330 | 305 | 306 | 29,000 | 1,020 |
| 2006-08-16 | 304 | 305 | 304 | 305 | 2,000 | 1,016.67 |
| 2006-08-11 | 300 | 301 | 300 | 300 | 4,000 | 1,000 |
| 2006-08-10 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2006-08-08 | 305 | 305 | 305 | 305 | 2,000 | 1,016.67 |
| 2006-08-07 | 306 | 306 | 302 | 303 | 4,000 | 1,010 |
| 2006-08-04 | 304 | 311 | 304 | 310 | 6,000 | 1,033.33 |
| 2006-08-03 | 302 | 306 | 302 | 306 | 4,000 | 1,020 |
| 2006-08-02 | 305 | 306 | 301 | 305 | 6,000 | 1,016.67 |
| 2006-08-01 | 306 | 306 | 305 | 305 | 4,000 | 1,016.67 |
| 2006-07-31 | 301 | 302 | 300 | 302 | 8,000 | 1,006.67 |
| 2006-07-28 | 300 | 302 | 300 | 301 | 10,000 | 1,003.33 |
| 2006-07-27 | 296 | 297 | 296 | 297 | 2,000 | 990 |
| 2006-07-26 | 295 | 296 | 295 | 295 | 4,000 | 983.33 |
| 2006-07-24 | 299 | 300 | 299 | 299 | 4,000 | 996.67 |
| 2006-07-21 | 299 | 306 | 299 | 305 | 6,000 | 1,016.67 |
| 2006-07-20 | 300 | 300 | 300 | 300 | 3,000 | 1,000 |
| 2006-07-19 | 300 | 301 | 300 | 301 | 5,000 | 1,003.33 |
| 2006-07-18 | 305 | 307 | 300 | 306 | 10,000 | 1,020 |
| 2006-07-14 | 299 | 300 | 299 | 300 | 2,000 | 1,000 |
| 2006-07-13 | 300 | 304 | 291 | 292 | 6,000 | 973.33 |
| 2006-07-12 | 300 | 301 | 300 | 300 | 4,000 | 1,000 |
| 2006-07-11 | 300 | 300 | 300 | 300 | 10,000 | 1,000 |
| 2006-07-10 | 300 | 301 | 300 | 300 | 11,000 | 1,000 |
| 2006-07-07 | 305 | 306 | 305 | 305 | 6,000 | 1,016.67 |
| 2006-07-06 | 305 | 306 | 305 | 306 | 2,000 | 1,020 |
| 2006-07-05 | 305 | 310 | 305 | 305 | 6,000 | 1,016.67 |
| 2006-07-04 | 307 | 307 | 305 | 305 | 5,000 | 1,016.67 |
| 2006-06-29 | 303 | 306 | 303 | 306 | 5,000 | 1,020 |
| 2006-06-28 | 305 | 305 | 303 | 304 | 3,000 | 1,013.33 |
| 2006-06-27 | 305 | 305 | 305 | 305 | 2,000 | 1,016.67 |
| 2006-06-26 | 306 | 306 | 305 | 305 | 5,000 | 1,016.67 |
| 2006-06-23 | 306 | 306 | 306 | 306 | 1,000 | 1,020 |
| 2006-06-22 | 305 | 305 | 304 | 304 | 2,000 | 1,013.33 |
| 2006-06-21 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2006-06-19 | 305 | 306 | 300 | 301 | 5,000 | 1,003.33 |
| 2006-06-16 | 300 | 305 | 300 | 305 | 3,000 | 1,016.67 |
| 2006-06-15 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2006-06-14 | 299 | 300 | 299 | 300 | 2,000 | 1,000 |
| 2006-06-12 | 299 | 305 | 299 | 305 | 4,000 | 1,016.67 |
| 2006-06-09 | 300 | 306 | 297 | 305 | 6,000 | 1,016.67 |
| 2006-06-08 | 300 | 300 | 298 | 298 | 19,000 | 993.33 |
| 2006-06-07 | 302 | 302 | 301 | 301 | 2,000 | 1,003.33 |
| 2006-06-06 | 305 | 306 | 300 | 301 | 4,000 | 1,003.33 |
| 2006-06-05 | 301 | 302 | 301 | 302 | 2,000 | 1,006.67 |
| 2006-06-02 | 301 | 302 | 300 | 302 | 6,000 | 1,006.67 |
| 2006-06-01 | 305 | 306 | 305 | 305 | 4,000 | 1,016.67 |
| 2006-05-31 | 304 | 305 | 304 | 305 | 2,000 | 1,016.67 |
| 2006-05-30 | 310 | 310 | 305 | 306 | 8,000 | 1,020 |
| 2006-05-29 | 309 | 310 | 309 | 310 | 2,000 | 1,033.33 |
| 2006-05-24 | 310 | 310 | 310 | 310 | 2,000 | 1,033.33 |
| 2006-05-23 | 309 | 310 | 309 | 310 | 4,000 | 1,033.33 |
| 2006-05-22 | 309 | 310 | 309 | 310 | 6,000 | 1,033.33 |
| 2006-05-19 | 311 | 311 | 310 | 310 | 2,000 | 1,033.33 |
| 2006-05-18 | 314 | 315 | 309 | 309 | 29,000 | 1,030 |
| 2006-05-17 | 310 | 318 | 310 | 310 | 7,000 | 1,033.33 |
| 2006-05-16 | 325 | 327 | 315 | 315 | 5,000 | 1,050 |
| 2006-05-15 | 310 | 320 | 310 | 320 | 9,000 | 1,066.67 |
| 2006-05-12 | 336 | 336 | 308 | 308 | 28,000 | 1,026.67 |
| 2006-05-11 | 333 | 333 | 332 | 332 | 2,000 | 1,106.67 |
| 2006-05-10 | 329 | 330 | 329 | 330 | 2,000 | 1,100 |
| 2006-05-09 | 329 | 330 | 329 | 330 | 4,000 | 1,100 |
| 2006-05-08 | 330 | 330 | 329 | 330 | 4,000 | 1,100 |
| 2006-05-02 | 329 | 330 | 329 | 330 | 6,000 | 1,100 |
| 2006-05-01 | 328 | 329 | 328 | 329 | 2,000 | 1,096.67 |
| 2006-04-28 | 329 | 330 | 329 | 330 | 2,000 | 1,100 |
| 2006-04-26 | 329 | 330 | 329 | 330 | 2,000 | 1,100 |
| 2006-04-25 | 330 | 332 | 330 | 331 | 4,000 | 1,103.33 |
| 2006-04-24 | 330 | 331 | 330 | 331 | 3,000 | 1,103.33 |
| 2006-04-21 | 329 | 330 | 329 | 330 | 2,000 | 1,100 |
| 2006-04-20 | 330 | 330 | 330 | 330 | 6,000 | 1,100 |
| 2006-04-19 | 329 | 330 | 329 | 330 | 2,000 | 1,100 |
| 2006-04-18 | 329 | 331 | 329 | 331 | 4,000 | 1,103.33 |
| 2006-04-17 | 334 | 335 | 329 | 330 | 4,000 | 1,100 |
| 2006-04-14 | 330 | 334 | 330 | 333 | 4,000 | 1,110 |
| 2006-04-12 | 329 | 330 | 327 | 328 | 6,000 | 1,093.33 |
| 2006-04-11 | 329 | 330 | 329 | 329 | 6,000 | 1,096.67 |
| 2006-04-10 | 330 | 331 | 330 | 331 | 4,000 | 1,103.33 |
| 2006-04-07 | 330 | 336 | 330 | 336 | 16,000 | 1,120 |
| 2006-04-05 | 332 | 333 | 327 | 327 | 6,000 | 1,090 |
| 2006-04-04 | 326 | 327 | 326 | 327 | 2,000 | 1,090 |
| 2006-04-03 | 324 | 325 | 324 | 325 | 2,000 | 1,083.33 |
| 2006-03-31 | 330 | 330 | 330 | 330 | 3,000 | 1,100 |
| 2006-03-30 | 329 | 331 | 325 | 325 | 9,000 | 1,083.33 |
| 2006-03-29 | 331 | 332 | 329 | 330 | 6,000 | 1,100 |
| 2006-03-28 | 331 | 331 | 330 | 330 | 4,000 | 1,100 |
| 2006-03-27 | 330 | 330 | 328 | 328 | 4,000 | 1,093.33 |
| 2006-03-24 | 325 | 326 | 325 | 326 | 3,000 | 1,086.67 |
| 2006-03-23 | 324 | 327 | 324 | 325 | 12,000 | 1,083.33 |
| 2006-03-22 | 330 | 330 | 329 | 330 | 7,000 | 1,100 |
| 2006-03-20 | 338 | 338 | 325 | 325 | 4,000 | 1,083.33 |
| 2006-03-17 | 337 | 338 | 336 | 337 | 4,000 | 1,123.33 |
| 2006-03-16 | 335 | 336 | 335 | 336 | 4,000 | 1,120 |
| 2006-03-15 | 319 | 330 | 319 | 330 | 7,000 | 1,100 |
| 2006-03-14 | 320 | 325 | 319 | 322 | 14,000 | 1,073.33 |
| 2006-03-10 | 331 | 331 | 330 | 330 | 2,000 | 1,100 |
| 2006-03-09 | 331 | 331 | 330 | 330 | 4,000 | 1,100 |
| 2006-03-08 | 321 | 322 | 321 | 321 | 5,000 | 1,070 |
| 2006-03-07 | 323 | 331 | 322 | 324 | 21,000 | 1,080 |
| 2006-03-06 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2006-03-03 | 326 | 327 | 325 | 325 | 3,000 | 1,083.33 |
| 2006-03-02 | 330 | 331 | 330 | 331 | 2,000 | 1,103.33 |
| 2006-03-01 | 331 | 331 | 330 | 330 | 2,000 | 1,100 |
| 2006-02-28 | 317 | 330 | 317 | 330 | 5,000 | 1,100 |
| 2006-02-27 | 312 | 315 | 312 | 315 | 5,000 | 1,050 |
| 2006-02-23 | 307 | 311 | 305 | 310 | 12,000 | 1,033.33 |
| 2006-02-22 | 305 | 308 | 300 | 305 | 12,000 | 1,016.67 |
| 2006-02-21 | 300 | 301 | 298 | 299 | 27,000 | 996.67 |
| 2006-02-20 | 320 | 321 | 299 | 300 | 24,000 | 1,000 |
| 2006-02-17 | 329 | 330 | 321 | 321 | 16,000 | 1,070 |
| 2006-02-16 | 330 | 331 | 329 | 330 | 6,000 | 1,100 |
| 2006-02-15 | 330 | 334 | 330 | 331 | 13,000 | 1,103.33 |
| 2006-02-14 | 332 | 333 | 328 | 331 | 14,000 | 1,103.33 |
| 2006-02-13 | 333 | 342 | 330 | 331 | 15,000 | 1,103.33 |
| 2006-02-10 | 339 | 339 | 333 | 339 | 16,000 | 1,130 |
| 2006-02-09 | 359 | 359 | 339 | 339 | 63,000 | 1,130 |
| 2006-02-08 | 354 | 355 | 354 | 355 | 2,000 | 1,183.33 |
| 2006-02-07 | 360 | 361 | 358 | 358 | 7,000 | 1,193.33 |
| 2006-02-06 | 361 | 361 | 360 | 360 | 6,000 | 1,200 |
| 2006-02-03 | 359 | 361 | 359 | 361 | 7,000 | 1,203.33 |
| 2006-02-02 | 360 | 360 | 359 | 360 | 14,000 | 1,200 |
| 2006-02-01 | 360 | 360 | 360 | 360 | 3,000 | 1,200 |
| 2006-01-31 | 360 | 360 | 360 | 360 | 6,000 | 1,200 |
| 2006-01-30 | 365 | 365 | 365 | 365 | 2,000 | 1,216.67 |
| 2006-01-27 | 365 | 365 | 360 | 360 | 9,000 | 1,200 |
| 2006-01-26 | 365 | 365 | 364 | 365 | 4,000 | 1,216.67 |
| 2006-01-25 | 360 | 365 | 360 | 365 | 7,000 | 1,216.67 |
| 2006-01-24 | 360 | 368 | 360 | 360 | 14,000 | 1,200 |
| 2006-01-23 | 359 | 363 | 359 | 360 | 12,000 | 1,200 |
| 2006-01-20 | 350 | 357 | 350 | 355 | 27,000 | 1,183.33 |
| 2006-01-19 | 350 | 351 | 345 | 350 | 27,000 | 1,166.67 |
| 2006-01-18 | 371 | 372 | 357 | 357 | 56,000 | 1,190 |
| 2006-01-17 | 379 | 380 | 378 | 378 | 15,000 | 1,260 |
| 2006-01-16 | 372 | 379 | 372 | 379 | 20,000 | 1,263.33 |
| 2006-01-13 | 369 | 372 | 369 | 372 | 31,000 | 1,240 |
| 2006-01-12 | 368 | 370 | 368 | 370 | 5,000 | 1,233.33 |
| 2006-01-11 | 369 | 369 | 367 | 368 | 18,000 | 1,226.67 |
| 2006-01-10 | 368 | 369 | 367 | 368 | 25,000 | 1,226.67 |
| 2006-01-06 | 369 | 369 | 366 | 368 | 22,000 | 1,226.67 |
| 2006-01-05 | 366 | 368 | 365 | 368 | 27,000 | 1,226.67 |
| 2006-01-04 | 365 | 367 | 364 | 366 | 25,000 | 1,220 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.1株
