2813 和弘食品(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 201 | 206 | 201 | 206 | 3,000 | 686.67 |
| 2008-12-29 | 200 | 215 | 200 | 215 | 6,000 | 716.67 |
| 2008-12-26 | 220 | 220 | 220 | 220 | 2,000 | 733.33 |
| 2008-12-25 | 195 | 200 | 195 | 200 | 5,000 | 666.67 |
| 2008-12-24 | 240 | 241 | 235 | 240 | 19,000 | 800 |
| 2008-12-22 | 234 | 240 | 234 | 235 | 6,000 | 783.33 |
| 2008-12-19 | 233 | 240 | 230 | 230 | 10,000 | 766.67 |
| 2008-12-18 | 235 | 235 | 231 | 233 | 3,000 | 776.67 |
| 2008-12-17 | 239 | 240 | 235 | 235 | 3,000 | 783.33 |
| 2008-12-16 | 240 | 240 | 225 | 230 | 10,000 | 766.67 |
| 2008-12-15 | 228 | 229 | 228 | 229 | 2,000 | 763.33 |
| 2008-12-11 | 224 | 228 | 224 | 228 | 2,000 | 760 |
| 2008-12-10 | 224 | 224 | 224 | 224 | 4,000 | 746.67 |
| 2008-12-09 | 228 | 229 | 224 | 229 | 6,000 | 763.33 |
| 2008-12-08 | 233 | 233 | 230 | 233 | 3,000 | 776.67 |
| 2008-12-04 | 227 | 231 | 227 | 231 | 2,000 | 770 |
| 2008-12-03 | 230 | 230 | 230 | 230 | 1,000 | 766.67 |
| 2008-12-02 | 225 | 225 | 225 | 225 | 1,000 | 750 |
| 2008-12-01 | 233 | 233 | 232 | 232 | 2,000 | 773.33 |
| 2008-11-28 | 234 | 236 | 221 | 236 | 6,000 | 786.67 |
| 2008-11-27 | 229 | 230 | 226 | 226 | 4,000 | 753.33 |
| 2008-11-26 | 230 | 230 | 225 | 225 | 3,000 | 750 |
| 2008-11-25 | 231 | 231 | 231 | 231 | 1,000 | 770 |
| 2008-11-20 | 240 | 240 | 235 | 240 | 3,000 | 800 |
| 2008-11-17 | 241 | 241 | 240 | 240 | 3,000 | 800 |
| 2008-11-14 | 225 | 225 | 225 | 225 | 1,000 | 750 |
| 2008-11-13 | 225 | 225 | 221 | 221 | 2,000 | 736.67 |
| 2008-11-10 | 221 | 225 | 221 | 225 | 3,000 | 750 |
| 2008-11-05 | 223 | 223 | 223 | 223 | 1,000 | 743.33 |
| 2008-11-04 | 219 | 219 | 219 | 219 | 1,000 | 730 |
| 2008-10-31 | 219 | 219 | 219 | 219 | 2,000 | 730 |
| 2008-10-30 | 203 | 210 | 203 | 210 | 2,000 | 700 |
| 2008-10-29 | 219 | 219 | 219 | 219 | 1,000 | 730 |
| 2008-10-23 | 210 | 210 | 210 | 210 | 1,000 | 700 |
| 2008-10-21 | 201 | 201 | 201 | 201 | 1,000 | 670 |
| 2008-10-16 | 201 | 201 | 201 | 201 | 4,000 | 670 |
| 2008-10-15 | 204 | 204 | 199 | 199 | 3,000 | 663.33 |
| 2008-10-14 | 208 | 208 | 208 | 208 | 4,000 | 693.33 |
| 2008-10-10 | 190 | 197 | 180 | 192 | 5,000 | 640 |
| 2008-10-09 | 202 | 202 | 188 | 188 | 6,000 | 626.67 |
| 2008-10-08 | 210 | 220 | 210 | 220 | 2,000 | 733.33 |
| 2008-10-07 | 211 | 225 | 208 | 225 | 8,000 | 750 |
| 2008-10-06 | 220 | 225 | 220 | 225 | 2,000 | 750 |
| 2008-10-02 | 225 | 225 | 220 | 220 | 3,000 | 733.33 |
| 2008-10-01 | 220 | 225 | 220 | 225 | 2,000 | 750 |
| 2008-09-30 | 223 | 223 | 220 | 220 | 6,000 | 733.33 |
| 2008-09-29 | 230 | 230 | 225 | 225 | 2,000 | 750 |
| 2008-09-26 | 223 | 233 | 223 | 223 | 6,000 | 743.33 |
| 2008-09-24 | 223 | 223 | 223 | 223 | 1,000 | 743.33 |
| 2008-09-22 | 230 | 230 | 221 | 221 | 2,000 | 736.67 |
| 2008-09-18 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2008-09-17 | 244 | 244 | 244 | 244 | 2,000 | 813.33 |
| 2008-09-16 | 224 | 230 | 220 | 230 | 3,000 | 766.67 |
| 2008-09-12 | 235 | 235 | 225 | 225 | 3,000 | 750 |
| 2008-09-09 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2008-09-08 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2008-09-04 | 236 | 236 | 236 | 236 | 1,000 | 786.67 |
| 2008-09-01 | 239 | 239 | 239 | 239 | 1,000 | 796.67 |
| 2008-08-29 | 239 | 239 | 239 | 239 | 1,000 | 796.67 |
| 2008-08-28 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2008-08-27 | 237 | 237 | 237 | 237 | 1,000 | 790 |
| 2008-08-26 | 238 | 238 | 238 | 238 | 1,000 | 793.33 |
| 2008-08-25 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2008-08-21 | 254 | 254 | 254 | 254 | 1,000 | 846.67 |
| 2008-08-20 | 254 | 254 | 254 | 254 | 1,000 | 846.67 |
| 2008-08-19 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2008-08-18 | 236 | 240 | 235 | 240 | 3,000 | 800 |
| 2008-08-14 | 240 | 245 | 240 | 245 | 2,000 | 816.67 |
| 2008-08-12 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2008-08-11 | 237 | 237 | 235 | 235 | 2,000 | 783.33 |
| 2008-08-08 | 241 | 241 | 232 | 232 | 2,000 | 773.33 |
| 2008-08-07 | 247 | 247 | 236 | 236 | 5,000 | 786.67 |
| 2008-08-06 | 247 | 257 | 247 | 257 | 2,000 | 856.67 |
| 2008-08-04 | 256 | 256 | 255 | 255 | 3,000 | 850 |
| 2008-07-30 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2008-07-28 | 274 | 274 | 274 | 274 | 2,000 | 913.33 |
| 2008-07-25 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2008-07-24 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2008-07-18 | 265 | 265 | 265 | 265 | 2,000 | 883.33 |
| 2008-07-17 | 261 | 261 | 261 | 261 | 2,000 | 870 |
| 2008-07-16 | 261 | 265 | 261 | 265 | 5,000 | 883.33 |
| 2008-07-08 | 250 | 250 | 240 | 240 | 2,000 | 800 |
| 2008-07-07 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2008-07-03 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 2008-07-01 | 269 | 269 | 269 | 269 | 1,000 | 896.67 |
| 2008-06-30 | 266 | 266 | 265 | 265 | 2,000 | 883.33 |
| 2008-06-26 | 246 | 275 | 245 | 275 | 3,000 | 916.67 |
| 2008-06-17 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2008-06-16 | 256 | 256 | 256 | 256 | 2,000 | 853.33 |
| 2008-06-13 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2008-06-09 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2008-06-05 | 250 | 250 | 250 | 250 | 5,000 | 833.33 |
| 2008-06-03 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2008-06-02 | 245 | 245 | 245 | 245 | 3,000 | 816.67 |
| 2008-05-30 | 249 | 249 | 242 | 242 | 3,000 | 806.67 |
| 2008-05-29 | 245 | 245 | 245 | 245 | 2,000 | 816.67 |
| 2008-05-27 | 245 | 245 | 240 | 240 | 2,000 | 800 |
| 2008-05-26 | 245 | 245 | 242 | 242 | 2,000 | 806.67 |
| 2008-05-23 | 248 | 248 | 238 | 238 | 3,000 | 793.33 |
| 2008-05-22 | 240 | 240 | 240 | 240 | 2,000 | 800 |
| 2008-05-20 | 240 | 240 | 240 | 240 | 2,000 | 800 |
| 2008-05-16 | 240 | 240 | 231 | 231 | 2,000 | 770 |
| 2008-05-15 | 230 | 230 | 230 | 230 | 1,000 | 766.67 |
| 2008-05-12 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2008-05-09 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2008-05-08 | 230 | 230 | 230 | 230 | 1,000 | 766.67 |
| 2008-05-07 | 223 | 223 | 223 | 223 | 1,000 | 743.33 |
| 2008-05-01 | 239 | 239 | 239 | 239 | 1,000 | 796.67 |
| 2008-04-30 | 238 | 238 | 237 | 237 | 3,000 | 790 |
| 2008-04-22 | 230 | 230 | 230 | 230 | 1,000 | 766.67 |
| 2008-04-21 | 240 | 240 | 230 | 230 | 2,000 | 766.67 |
| 2008-04-18 | 238 | 240 | 235 | 240 | 3,000 | 800 |
| 2008-04-17 | 230 | 230 | 230 | 230 | 1,000 | 766.67 |
| 2008-04-16 | 227 | 227 | 227 | 227 | 9,000 | 756.67 |
| 2008-04-14 | 208 | 208 | 208 | 208 | 2,000 | 693.33 |
| 2008-04-11 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2008-04-10 | 210 | 210 | 210 | 210 | 2,000 | 700 |
| 2008-04-09 | 212 | 212 | 210 | 210 | 2,000 | 700 |
| 2008-04-08 | 217 | 217 | 217 | 217 | 1,000 | 723.33 |
| 2008-04-03 | 208 | 220 | 208 | 220 | 5,000 | 733.33 |
| 2008-03-28 | 220 | 220 | 220 | 220 | 2,000 | 733.33 |
| 2008-03-27 | 205 | 205 | 205 | 205 | 1,000 | 683.33 |
| 2008-03-26 | 209 | 214 | 209 | 214 | 2,000 | 713.33 |
| 2008-03-25 | 220 | 220 | 219 | 219 | 2,000 | 730 |
| 2008-03-24 | 218 | 220 | 218 | 220 | 2,000 | 733.33 |
| 2008-03-21 | 217 | 218 | 217 | 218 | 2,000 | 726.67 |
| 2008-03-18 | 210 | 220 | 210 | 220 | 3,000 | 733.33 |
| 2008-03-17 | 219 | 220 | 219 | 220 | 4,000 | 733.33 |
| 2008-03-13 | 220 | 220 | 220 | 220 | 2,000 | 733.33 |
| 2008-03-12 | 211 | 220 | 210 | 220 | 16,000 | 733.33 |
| 2008-03-11 | 211 | 212 | 205 | 206 | 8,000 | 686.67 |
| 2008-03-10 | 215 | 215 | 215 | 215 | 2,000 | 716.67 |
| 2008-03-07 | 215 | 216 | 215 | 216 | 2,000 | 720 |
| 2008-03-06 | 219 | 219 | 217 | 217 | 2,000 | 723.33 |
| 2008-03-05 | 217 | 217 | 217 | 217 | 2,000 | 723.33 |
| 2008-03-04 | 217 | 217 | 217 | 217 | 1,000 | 723.33 |
| 2008-02-27 | 218 | 218 | 218 | 218 | 1,000 | 726.67 |
| 2008-02-25 | 224 | 225 | 224 | 225 | 2,000 | 750 |
| 2008-02-18 | 235 | 236 | 235 | 236 | 2,000 | 786.67 |
| 2008-02-15 | 217 | 218 | 217 | 218 | 8,000 | 726.67 |
| 2008-02-14 | 216 | 232 | 215 | 222 | 23,000 | 740 |
| 2008-02-12 | 217 | 217 | 216 | 217 | 6,000 | 723.33 |
| 2008-02-08 | 214 | 218 | 214 | 216 | 6,000 | 720 |
| 2008-02-07 | 240 | 241 | 240 | 241 | 2,000 | 803.33 |
| 2008-02-06 | 243 | 244 | 243 | 243 | 4,000 | 810 |
| 2008-02-05 | 236 | 236 | 236 | 236 | 2,000 | 786.67 |
| 2008-01-30 | 215 | 224 | 215 | 222 | 5,000 | 740 |
| 2008-01-29 | 214 | 214 | 214 | 214 | 1,000 | 713.33 |
| 2008-01-28 | 215 | 216 | 215 | 216 | 2,000 | 720 |
| 2008-01-25 | 211 | 215 | 211 | 215 | 4,000 | 716.67 |
| 2008-01-23 | 211 | 211 | 210 | 210 | 6,000 | 700 |
| 2008-01-22 | 214 | 215 | 211 | 211 | 4,000 | 703.33 |
| 2008-01-18 | 215 | 215 | 215 | 215 | 2,000 | 716.67 |
| 2008-01-17 | 229 | 229 | 220 | 221 | 3,000 | 736.67 |
| 2008-01-16 | 235 | 235 | 227 | 227 | 5,000 | 756.67 |
| 2008-01-15 | 240 | 240 | 238 | 238 | 6,000 | 793.33 |
| 2008-01-11 | 246 | 246 | 241 | 241 | 4,000 | 803.33 |
| 2008-01-10 | 240 | 242 | 240 | 242 | 6,000 | 806.67 |
| 2008-01-09 | 240 | 240 | 240 | 240 | 3,000 | 800 |
| 2008-01-08 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2008-01-07 | 252 | 253 | 240 | 240 | 9,000 | 800 |
| 2008-01-04 | 279 | 279 | 260 | 261 | 6,000 | 870 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.1株
