2813 和弘食品(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 280 | 280 | 279 | 280 | 4,000 | 933.33 |
| 2007-12-27 | 287 | 290 | 287 | 289 | 4,000 | 963.33 |
| 2007-12-26 | 290 | 291 | 288 | 290 | 7,000 | 966.67 |
| 2007-12-25 | 300 | 301 | 289 | 290 | 22,000 | 966.67 |
| 2007-12-21 | 302 | 304 | 301 | 302 | 28,000 | 1,006.67 |
| 2007-12-20 | 304 | 305 | 303 | 303 | 26,000 | 1,010 |
| 2007-12-19 | 308 | 308 | 302 | 302 | 22,000 | 1,006.67 |
| 2007-12-18 | 306 | 309 | 300 | 308 | 16,000 | 1,026.67 |
| 2007-12-17 | 308 | 310 | 307 | 309 | 36,000 | 1,030 |
| 2007-12-14 | 307 | 309 | 307 | 308 | 5,000 | 1,026.67 |
| 2007-12-13 | 307 | 309 | 307 | 308 | 3,000 | 1,026.67 |
| 2007-12-12 | 308 | 310 | 305 | 306 | 8,000 | 1,020 |
| 2007-12-11 | 310 | 310 | 308 | 308 | 6,000 | 1,026.67 |
| 2007-12-10 | 303 | 304 | 303 | 303 | 15,000 | 1,010 |
| 2007-12-07 | 305 | 306 | 303 | 303 | 14,000 | 1,010 |
| 2007-12-06 | 302 | 308 | 302 | 306 | 8,000 | 1,020 |
| 2007-12-05 | 305 | 305 | 302 | 303 | 9,000 | 1,010 |
| 2007-12-04 | 305 | 307 | 305 | 305 | 13,000 | 1,016.67 |
| 2007-12-03 | 302 | 307 | 302 | 306 | 11,000 | 1,020 |
| 2007-11-30 | 305 | 305 | 301 | 301 | 10,000 | 1,003.33 |
| 2007-11-29 | 305 | 305 | 305 | 305 | 2,000 | 1,016.67 |
| 2007-11-28 | 300 | 309 | 300 | 309 | 7,000 | 1,030 |
| 2007-11-27 | 300 | 301 | 300 | 300 | 4,000 | 1,000 |
| 2007-11-26 | 309 | 310 | 300 | 300 | 9,000 | 1,000 |
| 2007-11-22 | 300 | 310 | 300 | 309 | 11,000 | 1,030 |
| 2007-11-21 | 302 | 303 | 300 | 300 | 15,000 | 1,000 |
| 2007-11-20 | 309 | 310 | 309 | 310 | 2,000 | 1,033.33 |
| 2007-11-19 | 306 | 310 | 300 | 309 | 6,000 | 1,030 |
| 2007-11-15 | 302 | 305 | 302 | 305 | 6,000 | 1,016.67 |
| 2007-11-14 | 302 | 303 | 302 | 303 | 2,000 | 1,010 |
| 2007-11-13 | 305 | 311 | 302 | 310 | 23,000 | 1,033.33 |
| 2007-11-12 | 312 | 313 | 305 | 305 | 16,000 | 1,016.67 |
| 2007-11-08 | 314 | 320 | 314 | 315 | 4,000 | 1,050 |
| 2007-11-06 | 320 | 320 | 320 | 320 | 6,000 | 1,066.67 |
| 2007-11-05 | 314 | 320 | 314 | 320 | 6,000 | 1,066.67 |
| 2007-11-02 | 316 | 320 | 316 | 320 | 4,000 | 1,066.67 |
| 2007-11-01 | 311 | 319 | 311 | 319 | 4,000 | 1,063.33 |
| 2007-10-31 | 310 | 312 | 309 | 311 | 11,000 | 1,036.67 |
| 2007-10-23 | 310 | 310 | 305 | 305 | 10,000 | 1,016.67 |
| 2007-10-19 | 310 | 310 | 305 | 310 | 16,000 | 1,033.33 |
| 2007-10-18 | 305 | 310 | 305 | 310 | 6,000 | 1,033.33 |
| 2007-10-16 | 310 | 311 | 306 | 306 | 4,000 | 1,020 |
| 2007-10-15 | 305 | 306 | 305 | 306 | 4,000 | 1,020 |
| 2007-10-12 | 306 | 307 | 306 | 307 | 5,000 | 1,023.33 |
| 2007-10-10 | 305 | 307 | 305 | 306 | 6,000 | 1,020 |
| 2007-10-09 | 310 | 310 | 306 | 306 | 2,000 | 1,020 |
| 2007-10-05 | 304 | 305 | 304 | 305 | 2,000 | 1,016.67 |
| 2007-10-04 | 310 | 310 | 309 | 309 | 2,000 | 1,030 |
| 2007-10-01 | 305 | 311 | 305 | 310 | 4,000 | 1,033.33 |
| 2007-09-28 | 305 | 305 | 305 | 305 | 1,000 | 1,016.67 |
| 2007-09-27 | 300 | 301 | 300 | 301 | 2,000 | 1,003.33 |
| 2007-09-26 | 301 | 301 | 300 | 300 | 2,000 | 1,000 |
| 2007-09-25 | 296 | 297 | 296 | 297 | 3,000 | 990 |
| 2007-09-21 | 300 | 306 | 299 | 305 | 6,000 | 1,016.67 |
| 2007-09-19 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2007-09-18 | 304 | 305 | 289 | 305 | 7,000 | 1,016.67 |
| 2007-09-14 | 289 | 290 | 289 | 290 | 2,000 | 966.67 |
| 2007-09-13 | 299 | 300 | 289 | 299 | 6,000 | 996.67 |
| 2007-09-10 | 300 | 300 | 290 | 290 | 14,000 | 966.67 |
| 2007-09-07 | 299 | 300 | 299 | 300 | 2,000 | 1,000 |
| 2007-09-05 | 300 | 300 | 297 | 297 | 8,000 | 990 |
| 2007-09-04 | 305 | 305 | 299 | 300 | 17,000 | 1,000 |
| 2007-09-03 | 306 | 306 | 305 | 305 | 3,000 | 1,016.67 |
| 2007-08-31 | 306 | 306 | 306 | 306 | 1,000 | 1,020 |
| 2007-08-30 | 303 | 304 | 303 | 304 | 6,000 | 1,013.33 |
| 2007-08-29 | 306 | 306 | 306 | 306 | 1,000 | 1,020 |
| 2007-08-28 | 305 | 305 | 305 | 305 | 3,000 | 1,016.67 |
| 2007-08-27 | 305 | 305 | 305 | 305 | 7,000 | 1,016.67 |
| 2007-08-24 | 305 | 305 | 303 | 303 | 5,000 | 1,010 |
| 2007-08-23 | 302 | 303 | 302 | 303 | 5,000 | 1,010 |
| 2007-08-21 | 310 | 310 | 310 | 310 | 9,000 | 1,033.33 |
| 2007-08-20 | 310 | 310 | 306 | 306 | 7,000 | 1,020 |
| 2007-08-17 | 304 | 310 | 302 | 303 | 7,000 | 1,010 |
| 2007-08-16 | 310 | 310 | 305 | 305 | 3,000 | 1,016.67 |
| 2007-08-15 | 325 | 325 | 310 | 311 | 13,000 | 1,036.67 |
| 2007-08-14 | 319 | 320 | 319 | 320 | 3,000 | 1,066.67 |
| 2007-08-13 | 330 | 330 | 315 | 315 | 3,000 | 1,050 |
| 2007-08-10 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 2007-08-07 | 315 | 315 | 315 | 315 | 2,000 | 1,050 |
| 2007-08-06 | 315 | 315 | 315 | 315 | 2,000 | 1,050 |
| 2007-08-03 | 321 | 321 | 320 | 321 | 4,000 | 1,070 |
| 2007-08-02 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2007-08-01 | 319 | 320 | 319 | 320 | 3,000 | 1,066.67 |
| 2007-07-31 | 325 | 325 | 320 | 320 | 5,000 | 1,066.67 |
| 2007-07-30 | 315 | 315 | 315 | 315 | 3,000 | 1,050 |
| 2007-07-27 | 315 | 315 | 310 | 310 | 5,000 | 1,033.33 |
| 2007-07-26 | 322 | 322 | 320 | 320 | 3,000 | 1,066.67 |
| 2007-07-25 | 315 | 320 | 314 | 320 | 5,000 | 1,066.67 |
| 2007-07-23 | 311 | 312 | 311 | 312 | 2,000 | 1,040 |
| 2007-07-19 | 315 | 315 | 314 | 314 | 8,000 | 1,046.67 |
| 2007-07-18 | 315 | 315 | 315 | 315 | 3,000 | 1,050 |
| 2007-07-17 | 315 | 316 | 315 | 316 | 3,000 | 1,053.33 |
| 2007-07-13 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2007-07-12 | 319 | 320 | 318 | 319 | 4,000 | 1,063.33 |
| 2007-07-10 | 325 | 326 | 325 | 325 | 4,000 | 1,083.33 |
| 2007-07-09 | 314 | 315 | 314 | 315 | 2,000 | 1,050 |
| 2007-07-06 | 315 | 316 | 315 | 316 | 2,000 | 1,053.33 |
| 2007-07-02 | 312 | 312 | 310 | 310 | 2,000 | 1,033.33 |
| 2007-06-26 | 310 | 311 | 305 | 306 | 4,000 | 1,020 |
| 2007-06-22 | 328 | 328 | 328 | 328 | 2,000 | 1,093.33 |
| 2007-06-21 | 329 | 329 | 328 | 328 | 2,000 | 1,093.33 |
| 2007-06-20 | 320 | 321 | 320 | 320 | 4,000 | 1,066.67 |
| 2007-06-18 | 320 | 321 | 315 | 320 | 9,000 | 1,066.67 |
| 2007-06-15 | 315 | 315 | 315 | 315 | 3,000 | 1,050 |
| 2007-06-14 | 314 | 319 | 314 | 319 | 3,000 | 1,063.33 |
| 2007-06-12 | 315 | 317 | 315 | 315 | 10,000 | 1,050 |
| 2007-06-11 | 311 | 311 | 311 | 311 | 1,000 | 1,036.67 |
| 2007-06-08 | 310 | 310 | 310 | 310 | 1,000 | 1,033.33 |
| 2007-06-07 | 305 | 310 | 305 | 310 | 5,000 | 1,033.33 |
| 2007-06-06 | 305 | 306 | 305 | 305 | 7,000 | 1,016.67 |
| 2007-05-29 | 305 | 305 | 305 | 305 | 1,000 | 1,016.67 |
| 2007-05-25 | 305 | 305 | 304 | 305 | 5,000 | 1,016.67 |
| 2007-05-23 | 305 | 305 | 305 | 305 | 1,000 | 1,016.67 |
| 2007-05-22 | 301 | 307 | 301 | 306 | 9,000 | 1,020 |
| 2007-05-21 | 312 | 312 | 305 | 305 | 11,000 | 1,016.67 |
| 2007-05-17 | 312 | 312 | 312 | 312 | 2,000 | 1,040 |
| 2007-05-16 | 320 | 320 | 312 | 312 | 2,000 | 1,040 |
| 2007-05-15 | 314 | 314 | 313 | 313 | 2,000 | 1,043.33 |
| 2007-05-14 | 313 | 313 | 313 | 313 | 2,000 | 1,043.33 |
| 2007-05-11 | 312 | 313 | 312 | 312 | 5,000 | 1,040 |
| 2007-05-09 | 314 | 315 | 314 | 315 | 7,000 | 1,050 |
| 2007-05-07 | 319 | 320 | 318 | 320 | 6,000 | 1,066.67 |
| 2007-05-02 | 321 | 321 | 320 | 320 | 2,000 | 1,066.67 |
| 2007-05-01 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2007-04-27 | 314 | 315 | 314 | 315 | 3,000 | 1,050 |
| 2007-04-26 | 310 | 315 | 310 | 315 | 2,000 | 1,050 |
| 2007-04-25 | 313 | 313 | 312 | 313 | 5,000 | 1,043.33 |
| 2007-04-24 | 308 | 308 | 308 | 308 | 1,000 | 1,026.67 |
| 2007-04-18 | 311 | 312 | 308 | 308 | 5,000 | 1,026.67 |
| 2007-04-17 | 314 | 319 | 311 | 312 | 6,000 | 1,040 |
| 2007-04-16 | 319 | 320 | 314 | 315 | 7,000 | 1,050 |
| 2007-04-10 | 321 | 321 | 320 | 320 | 2,000 | 1,066.67 |
| 2007-04-03 | 315 | 316 | 315 | 316 | 2,000 | 1,053.33 |
| 2007-04-02 | 314 | 315 | 314 | 315 | 2,000 | 1,050 |
| 2007-03-30 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 2007-03-29 | 316 | 316 | 315 | 315 | 2,000 | 1,050 |
| 2007-03-28 | 313 | 318 | 313 | 318 | 4,000 | 1,060 |
| 2007-03-26 | 310 | 310 | 310 | 310 | 1,000 | 1,033.33 |
| 2007-03-23 | 306 | 310 | 306 | 310 | 9,000 | 1,033.33 |
| 2007-03-22 | 310 | 312 | 305 | 305 | 5,000 | 1,016.67 |
| 2007-03-20 | 313 | 313 | 312 | 312 | 5,000 | 1,040 |
| 2007-03-19 | 315 | 315 | 310 | 310 | 3,000 | 1,033.33 |
| 2007-03-16 | 315 | 315 | 312 | 315 | 10,000 | 1,050 |
| 2007-03-15 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 2007-03-14 | 315 | 315 | 315 | 315 | 2,000 | 1,050 |
| 2007-03-13 | 314 | 319 | 314 | 318 | 11,000 | 1,060 |
| 2007-03-12 | 315 | 316 | 313 | 314 | 6,000 | 1,046.67 |
| 2007-03-09 | 314 | 315 | 314 | 315 | 4,000 | 1,050 |
| 2007-03-08 | 318 | 318 | 318 | 318 | 3,000 | 1,060 |
| 2007-03-07 | 315 | 315 | 312 | 315 | 7,000 | 1,050 |
| 2007-03-06 | 316 | 316 | 315 | 315 | 2,000 | 1,050 |
| 2007-03-05 | 322 | 322 | 313 | 313 | 6,000 | 1,043.33 |
| 2007-03-02 | 314 | 315 | 314 | 314 | 4,000 | 1,046.67 |
| 2007-03-01 | 317 | 318 | 315 | 316 | 7,000 | 1,053.33 |
| 2007-02-28 | 319 | 321 | 311 | 321 | 19,000 | 1,070 |
| 2007-02-27 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2007-02-22 | 316 | 325 | 316 | 318 | 7,000 | 1,060 |
| 2007-02-21 | 326 | 326 | 313 | 314 | 16,000 | 1,046.67 |
| 2007-02-20 | 329 | 329 | 328 | 328 | 9,000 | 1,093.33 |
| 2007-02-19 | 340 | 340 | 324 | 330 | 22,000 | 1,100 |
| 2007-02-16 | 318 | 366 | 318 | 343 | 71,000 | 1,143.33 |
| 2007-02-15 | 310 | 317 | 307 | 317 | 6,000 | 1,056.67 |
| 2007-02-14 | 330 | 330 | 317 | 317 | 4,000 | 1,056.67 |
| 2007-02-13 | 301 | 335 | 301 | 320 | 24,000 | 1,066.67 |
| 2007-02-08 | 302 | 302 | 301 | 301 | 3,000 | 1,003.33 |
| 2007-02-07 | 302 | 303 | 302 | 303 | 2,000 | 1,010 |
| 2007-02-06 | 303 | 304 | 301 | 301 | 9,000 | 1,003.33 |
| 2007-02-05 | 300 | 303 | 300 | 303 | 4,000 | 1,010 |
| 2007-02-02 | 300 | 303 | 300 | 303 | 5,000 | 1,010 |
| 2007-02-01 | 302 | 303 | 300 | 303 | 11,000 | 1,010 |
| 2007-01-31 | 305 | 305 | 305 | 305 | 3,000 | 1,016.67 |
| 2007-01-30 | 308 | 308 | 307 | 307 | 9,000 | 1,023.33 |
| 2007-01-29 | 308 | 310 | 308 | 310 | 3,000 | 1,033.33 |
| 2007-01-26 | 310 | 310 | 308 | 308 | 6,000 | 1,026.67 |
| 2007-01-25 | 314 | 314 | 312 | 312 | 7,000 | 1,040 |
| 2007-01-24 | 313 | 313 | 313 | 313 | 1,000 | 1,043.33 |
| 2007-01-23 | 312 | 313 | 312 | 313 | 6,000 | 1,043.33 |
| 2007-01-22 | 312 | 312 | 312 | 312 | 4,000 | 1,040 |
| 2007-01-19 | 310 | 310 | 310 | 310 | 3,000 | 1,033.33 |
| 2007-01-18 | 310 | 311 | 310 | 310 | 3,000 | 1,033.33 |
| 2007-01-17 | 311 | 311 | 310 | 310 | 3,000 | 1,033.33 |
| 2007-01-16 | 320 | 320 | 309 | 309 | 5,000 | 1,030 |
| 2007-01-15 | 306 | 310 | 306 | 310 | 6,000 | 1,033.33 |
| 2007-01-12 | 305 | 306 | 305 | 306 | 2,000 | 1,020 |
| 2007-01-11 | 310 | 311 | 310 | 311 | 2,000 | 1,036.67 |
| 2007-01-10 | 313 | 313 | 310 | 311 | 13,000 | 1,036.67 |
| 2007-01-09 | 310 | 313 | 309 | 312 | 9,000 | 1,040 |
| 2007-01-05 | 309 | 310 | 308 | 309 | 6,000 | 1,030 |
| 2007-01-04 | 311 | 311 | 311 | 311 | 2,000 | 1,036.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.1株
