2813 和弘食品(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 218 | 218 | 215 | 215 | 2,000 | 716.67 |
| 2009-12-29 | 223 | 223 | 220 | 221 | 10,000 | 736.67 |
| 2009-12-28 | 222 | 223 | 220 | 223 | 25,000 | 743.33 |
| 2009-12-25 | 240 | 250 | 240 | 248 | 20,000 | 826.67 |
| 2009-12-24 | 240 | 240 | 238 | 240 | 14,000 | 800 |
| 2009-12-22 | 238 | 240 | 235 | 237 | 25,000 | 790 |
| 2009-12-21 | 240 | 242 | 238 | 242 | 13,000 | 806.67 |
| 2009-12-18 | 239 | 240 | 238 | 240 | 4,000 | 800 |
| 2009-12-17 | 238 | 240 | 238 | 240 | 2,000 | 800 |
| 2009-12-16 | 237 | 240 | 237 | 240 | 7,000 | 800 |
| 2009-12-15 | 240 | 240 | 237 | 237 | 7,000 | 790 |
| 2009-12-14 | 239 | 240 | 239 | 239 | 3,000 | 796.67 |
| 2009-12-11 | 238 | 238 | 238 | 238 | 1,000 | 793.33 |
| 2009-12-10 | 238 | 238 | 238 | 238 | 1,000 | 793.33 |
| 2009-12-09 | 236 | 240 | 236 | 240 | 4,000 | 800 |
| 2009-12-08 | 236 | 237 | 236 | 237 | 2,000 | 790 |
| 2009-12-07 | 240 | 240 | 240 | 240 | 5,000 | 800 |
| 2009-12-04 | 235 | 235 | 235 | 235 | 4,000 | 783.33 |
| 2009-12-03 | 235 | 235 | 230 | 230 | 7,000 | 766.67 |
| 2009-12-02 | 236 | 236 | 235 | 235 | 3,000 | 783.33 |
| 2009-12-01 | 233 | 238 | 233 | 238 | 2,000 | 793.33 |
| 2009-11-30 | 238 | 238 | 228 | 233 | 4,000 | 776.67 |
| 2009-11-27 | 230 | 233 | 228 | 233 | 4,000 | 776.67 |
| 2009-11-26 | 237 | 238 | 237 | 238 | 3,000 | 793.33 |
| 2009-11-25 | 237 | 237 | 237 | 237 | 1,000 | 790 |
| 2009-11-24 | 238 | 238 | 228 | 228 | 2,000 | 760 |
| 2009-11-20 | 231 | 231 | 228 | 228 | 2,000 | 760 |
| 2009-11-19 | 233 | 233 | 233 | 233 | 1,000 | 776.67 |
| 2009-11-18 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2009-11-17 | 241 | 241 | 241 | 241 | 11,000 | 803.33 |
| 2009-11-16 | 244 | 244 | 244 | 244 | 3,000 | 813.33 |
| 2009-11-13 | 244 | 245 | 244 | 244 | 3,000 | 813.33 |
| 2009-11-12 | 244 | 244 | 244 | 244 | 1,000 | 813.33 |
| 2009-11-11 | 245 | 245 | 242 | 242 | 2,000 | 806.67 |
| 2009-11-10 | 241 | 245 | 241 | 245 | 7,000 | 816.67 |
| 2009-11-09 | 242 | 242 | 242 | 242 | 3,000 | 806.67 |
| 2009-11-06 | 242 | 242 | 241 | 242 | 4,000 | 806.67 |
| 2009-11-05 | 241 | 241 | 241 | 241 | 11,000 | 803.33 |
| 2009-10-29 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2009-10-28 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2009-10-27 | 243 | 248 | 243 | 248 | 2,000 | 826.67 |
| 2009-10-26 | 245 | 246 | 241 | 246 | 3,000 | 820 |
| 2009-10-22 | 244 | 244 | 244 | 244 | 1,000 | 813.33 |
| 2009-10-21 | 241 | 241 | 241 | 241 | 2,000 | 803.33 |
| 2009-10-20 | 245 | 245 | 241 | 241 | 2,000 | 803.33 |
| 2009-10-19 | 250 | 250 | 240 | 240 | 3,000 | 800 |
| 2009-10-16 | 253 | 253 | 249 | 249 | 2,000 | 830 |
| 2009-10-15 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2009-10-14 | 250 | 251 | 250 | 250 | 3,000 | 833.33 |
| 2009-10-13 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2009-10-09 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2009-10-08 | 239 | 245 | 239 | 245 | 5,000 | 816.67 |
| 2009-10-06 | 232 | 232 | 231 | 231 | 2,000 | 770 |
| 2009-10-05 | 232 | 232 | 232 | 232 | 1,000 | 773.33 |
| 2009-09-29 | 231 | 231 | 231 | 231 | 5,000 | 770 |
| 2009-09-28 | 236 | 236 | 236 | 236 | 1,000 | 786.67 |
| 2009-09-25 | 239 | 240 | 235 | 235 | 3,000 | 783.33 |
| 2009-09-18 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2009-09-17 | 242 | 242 | 242 | 242 | 1,000 | 806.67 |
| 2009-09-16 | 242 | 242 | 242 | 242 | 1,000 | 806.67 |
| 2009-09-15 | 227 | 227 | 227 | 227 | 1,000 | 756.67 |
| 2009-09-14 | 226 | 226 | 226 | 226 | 1,000 | 753.33 |
| 2009-09-11 | 230 | 230 | 229 | 229 | 2,000 | 763.33 |
| 2009-09-10 | 236 | 236 | 230 | 230 | 2,000 | 766.67 |
| 2009-09-09 | 236 | 236 | 236 | 236 | 1,000 | 786.67 |
| 2009-09-04 | 232 | 234 | 232 | 234 | 2,000 | 780 |
| 2009-09-03 | 231 | 231 | 231 | 231 | 1,000 | 770 |
| 2009-09-01 | 228 | 228 | 228 | 228 | 1,000 | 760 |
| 2009-08-31 | 228 | 228 | 228 | 228 | 1,000 | 760 |
| 2009-08-27 | 229 | 229 | 229 | 229 | 1,000 | 763.33 |
| 2009-08-26 | 229 | 229 | 229 | 229 | 1,000 | 763.33 |
| 2009-08-24 | 234 | 234 | 234 | 234 | 1,000 | 780 |
| 2009-08-21 | 229 | 229 | 224 | 224 | 2,000 | 746.67 |
| 2009-08-19 | 230 | 230 | 230 | 230 | 1,000 | 766.67 |
| 2009-08-18 | 225 | 225 | 220 | 220 | 2,000 | 733.33 |
| 2009-08-17 | 218 | 220 | 218 | 220 | 3,000 | 733.33 |
| 2009-08-13 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2009-08-12 | 223 | 223 | 219 | 219 | 2,000 | 730 |
| 2009-08-11 | 223 | 223 | 223 | 223 | 1,000 | 743.33 |
| 2009-08-07 | 218 | 218 | 216 | 216 | 6,000 | 720 |
| 2009-08-05 | 222 | 222 | 219 | 219 | 4,000 | 730 |
| 2009-08-03 | 220 | 222 | 220 | 222 | 2,000 | 740 |
| 2009-07-31 | 229 | 230 | 218 | 218 | 6,000 | 726.67 |
| 2009-07-29 | 218 | 220 | 217 | 217 | 3,000 | 723.33 |
| 2009-07-28 | 219 | 219 | 219 | 219 | 2,000 | 730 |
| 2009-07-22 | 220 | 220 | 218 | 218 | 4,000 | 726.67 |
| 2009-07-16 | 225 | 225 | 218 | 224 | 3,000 | 746.67 |
| 2009-07-13 | 220 | 220 | 220 | 220 | 3,000 | 733.33 |
| 2009-07-09 | 228 | 228 | 228 | 228 | 1,000 | 760 |
| 2009-07-08 | 223 | 232 | 223 | 232 | 2,000 | 773.33 |
| 2009-07-07 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2009-07-06 | 221 | 221 | 221 | 221 | 1,000 | 736.67 |
| 2009-07-02 | 232 | 232 | 222 | 222 | 2,000 | 740 |
| 2009-06-30 | 231 | 231 | 231 | 231 | 2,000 | 770 |
| 2009-06-26 | 218 | 218 | 218 | 218 | 1,000 | 726.67 |
| 2009-06-25 | 213 | 213 | 213 | 213 | 1,000 | 710 |
| 2009-06-23 | 218 | 218 | 218 | 218 | 1,000 | 726.67 |
| 2009-06-22 | 225 | 225 | 222 | 222 | 3,000 | 740 |
| 2009-06-18 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2009-06-17 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2009-06-16 | 224 | 225 | 223 | 223 | 4,000 | 743.33 |
| 2009-06-15 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2009-06-12 | 219 | 219 | 218 | 218 | 3,000 | 726.67 |
| 2009-06-11 | 213 | 215 | 208 | 215 | 11,000 | 716.67 |
| 2009-06-10 | 216 | 216 | 212 | 212 | 3,000 | 706.67 |
| 2009-06-02 | 223 | 223 | 221 | 221 | 2,000 | 736.67 |
| 2009-05-29 | 224 | 224 | 222 | 222 | 4,000 | 740 |
| 2009-05-26 | 223 | 223 | 223 | 223 | 2,000 | 743.33 |
| 2009-05-25 | 223 | 223 | 220 | 220 | 6,000 | 733.33 |
| 2009-05-21 | 223 | 223 | 223 | 223 | 1,000 | 743.33 |
| 2009-05-20 | 225 | 225 | 222 | 222 | 3,000 | 740 |
| 2009-05-19 | 215 | 230 | 215 | 230 | 2,000 | 766.67 |
| 2009-05-18 | 221 | 221 | 221 | 221 | 1,000 | 736.67 |
| 2009-05-15 | 214 | 214 | 214 | 214 | 2,000 | 713.33 |
| 2009-05-14 | 216 | 216 | 216 | 216 | 1,000 | 720 |
| 2009-05-12 | 211 | 211 | 211 | 211 | 1,000 | 703.33 |
| 2009-05-08 | 209 | 209 | 209 | 209 | 1,000 | 696.67 |
| 2009-05-07 | 201 | 201 | 201 | 201 | 1,000 | 670 |
| 2009-04-27 | 212 | 214 | 212 | 212 | 3,000 | 706.67 |
| 2009-04-22 | 213 | 213 | 212 | 212 | 2,000 | 706.67 |
| 2009-04-20 | 218 | 218 | 216 | 216 | 2,000 | 720 |
| 2009-04-17 | 221 | 221 | 221 | 221 | 1,000 | 736.67 |
| 2009-04-16 | 208 | 228 | 208 | 228 | 3,000 | 760 |
| 2009-04-15 | 207 | 207 | 207 | 207 | 1,000 | 690 |
| 2009-04-07 | 208 | 208 | 208 | 208 | 1,000 | 693.33 |
| 2009-04-06 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2009-04-03 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2009-04-02 | 195 | 200 | 195 | 200 | 2,000 | 666.67 |
| 2009-04-01 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2009-03-31 | 200 | 210 | 200 | 210 | 2,000 | 700 |
| 2009-03-27 | 194 | 194 | 194 | 194 | 1,000 | 646.67 |
| 2009-03-26 | 176 | 207 | 176 | 207 | 3,000 | 690 |
| 2009-03-25 | 196 | 196 | 196 | 196 | 2,000 | 653.33 |
| 2009-03-24 | 190 | 190 | 190 | 190 | 2,000 | 633.33 |
| 2009-03-16 | 191 | 191 | 191 | 191 | 1,000 | 636.67 |
| 2009-03-10 | 175 | 175 | 171 | 171 | 2,000 | 570 |
| 2009-03-09 | 185 | 185 | 185 | 185 | 1,000 | 616.67 |
| 2009-03-06 | 185 | 185 | 185 | 185 | 1,000 | 616.67 |
| 2009-03-04 | 180 | 180 | 180 | 180 | 1,000 | 600 |
| 2009-02-24 | 175 | 195 | 175 | 195 | 2,000 | 650 |
| 2009-02-23 | 180 | 180 | 179 | 179 | 2,000 | 596.67 |
| 2009-02-20 | 195 | 195 | 194 | 194 | 2,000 | 646.67 |
| 2009-02-18 | 195 | 195 | 195 | 195 | 1,000 | 650 |
| 2009-02-17 | 175 | 185 | 175 | 185 | 4,000 | 616.67 |
| 2009-02-16 | 190 | 190 | 190 | 190 | 6,000 | 633.33 |
| 2009-02-13 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2009-02-05 | 190 | 190 | 190 | 190 | 2,000 | 633.33 |
| 2009-01-30 | 196 | 196 | 196 | 196 | 1,000 | 653.33 |
| 2009-01-28 | 196 | 196 | 196 | 196 | 1,000 | 653.33 |
| 2009-01-26 | 198 | 198 | 198 | 198 | 1,000 | 660 |
| 2009-01-22 | 198 | 198 | 198 | 198 | 1,000 | 660 |
| 2009-01-16 | 205 | 205 | 198 | 198 | 2,000 | 660 |
| 2009-01-14 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2009-01-13 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2009-01-08 | 198 | 198 | 198 | 198 | 1,000 | 660 |
| 2009-01-07 | 199 | 199 | 199 | 199 | 2,000 | 663.33 |
| 2009-01-06 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2009-01-05 | 203 | 205 | 203 | 205 | 2,000 | 683.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.1株
