2813 和弘食品(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 257 | 257 | 257 | 257 | 2,000 | 856.67 |
| 2014-12-26 | 259 | 260 | 258 | 258 | 9,000 | 860 |
| 2014-12-25 | 260 | 265 | 259 | 265 | 14,000 | 883.33 |
| 2014-12-24 | 263 | 263 | 256 | 260 | 13,000 | 866.67 |
| 2014-12-22 | 262 | 263 | 261 | 261 | 7,000 | 870 |
| 2014-12-19 | 257 | 261 | 257 | 261 | 2,000 | 870 |
| 2014-12-18 | 261 | 261 | 256 | 256 | 4,000 | 853.33 |
| 2014-12-17 | 260 | 261 | 260 | 261 | 5,000 | 870 |
| 2014-12-16 | 261 | 261 | 261 | 261 | 4,000 | 870 |
| 2014-12-15 | 262 | 262 | 258 | 258 | 3,000 | 860 |
| 2014-12-12 | 255 | 259 | 255 | 258 | 8,000 | 860 |
| 2014-12-11 | 256 | 260 | 256 | 260 | 5,000 | 866.67 |
| 2014-12-10 | 256 | 256 | 256 | 256 | 2,000 | 853.33 |
| 2014-12-09 | 260 | 260 | 256 | 256 | 2,000 | 853.33 |
| 2014-12-08 | 261 | 261 | 261 | 261 | 2,000 | 870 |
| 2014-12-05 | 261 | 261 | 261 | 261 | 9,000 | 870 |
| 2014-12-04 | 257 | 257 | 257 | 257 | 2,000 | 856.67 |
| 2014-12-02 | 260 | 260 | 258 | 259 | 3,000 | 863.33 |
| 2014-12-01 | 260 | 260 | 260 | 260 | 5,000 | 866.67 |
| 2014-11-28 | 257 | 260 | 257 | 260 | 4,000 | 866.67 |
| 2014-11-26 | 259 | 259 | 257 | 257 | 5,000 | 856.67 |
| 2014-11-25 | 254 | 255 | 254 | 255 | 2,000 | 850 |
| 2014-11-21 | 255 | 255 | 255 | 255 | 2,000 | 850 |
| 2014-11-20 | 260 | 260 | 255 | 255 | 2,000 | 850 |
| 2014-11-19 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2014-11-18 | 255 | 258 | 255 | 258 | 3,000 | 860 |
| 2014-11-17 | 260 | 260 | 258 | 258 | 3,000 | 860 |
| 2014-11-14 | 261 | 261 | 254 | 254 | 6,000 | 846.67 |
| 2014-11-13 | 261 | 261 | 260 | 261 | 3,000 | 870 |
| 2014-11-12 | 252 | 253 | 252 | 253 | 2,000 | 843.33 |
| 2014-11-11 | 247 | 248 | 247 | 248 | 2,000 | 826.67 |
| 2014-11-10 | 246 | 246 | 246 | 246 | 2,000 | 820 |
| 2014-11-06 | 258 | 259 | 258 | 258 | 9,000 | 860 |
| 2014-11-05 | 260 | 261 | 258 | 258 | 11,000 | 860 |
| 2014-11-04 | 252 | 264 | 252 | 264 | 27,000 | 880 |
| 2014-10-31 | 249 | 251 | 249 | 251 | 13,000 | 836.67 |
| 2014-10-29 | 242 | 250 | 242 | 247 | 21,000 | 823.33 |
| 2014-10-28 | 246 | 247 | 246 | 247 | 2,000 | 823.33 |
| 2014-10-27 | 244 | 247 | 244 | 247 | 6,000 | 823.33 |
| 2014-10-24 | 246 | 246 | 246 | 246 | 2,000 | 820 |
| 2014-10-23 | 243 | 245 | 243 | 245 | 2,000 | 816.67 |
| 2014-10-22 | 242 | 245 | 242 | 245 | 10,000 | 816.67 |
| 2014-10-20 | 241 | 241 | 241 | 241 | 1,000 | 803.33 |
| 2014-10-16 | 240 | 240 | 239 | 239 | 2,000 | 796.67 |
| 2014-10-14 | 236 | 236 | 236 | 236 | 3,000 | 786.67 |
| 2014-10-10 | 240 | 240 | 236 | 236 | 10,000 | 786.67 |
| 2014-10-09 | 242 | 243 | 241 | 241 | 3,000 | 803.33 |
| 2014-10-08 | 241 | 242 | 239 | 242 | 5,000 | 806.67 |
| 2014-10-07 | 243 | 243 | 242 | 242 | 3,000 | 806.67 |
| 2014-10-06 | 242 | 242 | 242 | 242 | 3,000 | 806.67 |
| 2014-10-02 | 242 | 243 | 242 | 242 | 5,000 | 806.67 |
| 2014-10-01 | 239 | 244 | 239 | 242 | 14,000 | 806.67 |
| 2014-09-30 | 239 | 239 | 239 | 239 | 1,000 | 796.67 |
| 2014-09-29 | 237 | 237 | 237 | 237 | 3,000 | 790 |
| 2014-09-26 | 230 | 232 | 227 | 232 | 3,000 | 773.33 |
| 2014-09-25 | 234 | 235 | 234 | 234 | 3,000 | 780 |
| 2014-09-24 | 236 | 236 | 235 | 236 | 5,000 | 786.67 |
| 2014-09-22 | 235 | 237 | 235 | 237 | 2,000 | 790 |
| 2014-09-19 | 236 | 236 | 236 | 236 | 1,000 | 786.67 |
| 2014-09-18 | 236 | 236 | 236 | 236 | 4,000 | 786.67 |
| 2014-09-16 | 236 | 236 | 236 | 236 | 3,000 | 786.67 |
| 2014-09-12 | 238 | 238 | 238 | 238 | 2,000 | 793.33 |
| 2014-09-11 | 238 | 239 | 238 | 239 | 2,000 | 796.67 |
| 2014-09-10 | 238 | 238 | 238 | 238 | 1,000 | 793.33 |
| 2014-09-08 | 240 | 240 | 236 | 238 | 6,000 | 793.33 |
| 2014-09-05 | 237 | 237 | 236 | 236 | 2,000 | 786.67 |
| 2014-09-04 | 237 | 237 | 237 | 237 | 2,000 | 790 |
| 2014-08-29 | 242 | 242 | 242 | 242 | 1,000 | 806.67 |
| 2014-08-28 | 244 | 244 | 244 | 244 | 2,000 | 813.33 |
| 2014-08-27 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2014-08-26 | 245 | 245 | 245 | 245 | 4,000 | 816.67 |
| 2014-08-25 | 245 | 246 | 245 | 246 | 3,000 | 820 |
| 2014-08-22 | 244 | 244 | 244 | 244 | 1,000 | 813.33 |
| 2014-08-21 | 243 | 243 | 242 | 243 | 3,000 | 810 |
| 2014-08-18 | 248 | 248 | 248 | 248 | 2,000 | 826.67 |
| 2014-08-15 | 238 | 240 | 238 | 240 | 2,000 | 800 |
| 2014-08-14 | 246 | 246 | 238 | 238 | 8,000 | 793.33 |
| 2014-08-13 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2014-08-12 | 243 | 244 | 241 | 241 | 3,000 | 803.33 |
| 2014-08-11 | 240 | 243 | 240 | 243 | 2,000 | 810 |
| 2014-08-08 | 242 | 242 | 238 | 238 | 4,000 | 793.33 |
| 2014-08-07 | 243 | 243 | 242 | 243 | 4,000 | 810 |
| 2014-08-06 | 246 | 246 | 244 | 244 | 3,000 | 813.33 |
| 2014-08-05 | 244 | 247 | 244 | 247 | 4,000 | 823.33 |
| 2014-08-04 | 245 | 245 | 245 | 245 | 3,000 | 816.67 |
| 2014-08-01 | 241 | 241 | 241 | 241 | 1,000 | 803.33 |
| 2014-07-31 | 241 | 242 | 241 | 241 | 5,000 | 803.33 |
| 2014-07-30 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2014-07-29 | 241 | 241 | 241 | 241 | 1,000 | 803.33 |
| 2014-07-28 | 240 | 241 | 240 | 241 | 3,000 | 803.33 |
| 2014-07-25 | 242 | 242 | 241 | 241 | 3,000 | 803.33 |
| 2014-07-24 | 241 | 241 | 241 | 241 | 2,000 | 803.33 |
| 2014-07-22 | 242 | 242 | 241 | 241 | 3,000 | 803.33 |
| 2014-07-18 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2014-07-16 | 248 | 248 | 240 | 240 | 3,000 | 800 |
| 2014-07-11 | 237 | 237 | 237 | 237 | 1,000 | 790 |
| 2014-07-10 | 237 | 237 | 237 | 237 | 7,000 | 790 |
| 2014-07-09 | 237 | 237 | 237 | 237 | 1,000 | 790 |
| 2014-07-08 | 240 | 241 | 238 | 238 | 4,000 | 793.33 |
| 2014-07-07 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2014-07-03 | 240 | 248 | 240 | 245 | 3,000 | 816.67 |
| 2014-07-02 | 238 | 248 | 237 | 240 | 5,000 | 800 |
| 2014-07-01 | 235 | 238 | 235 | 238 | 4,000 | 793.33 |
| 2014-06-30 | 236 | 236 | 236 | 236 | 2,000 | 786.67 |
| 2014-06-27 | 235 | 236 | 235 | 236 | 4,000 | 786.67 |
| 2014-06-26 | 235 | 235 | 235 | 235 | 2,000 | 783.33 |
| 2014-06-25 | 238 | 238 | 238 | 238 | 2,000 | 793.33 |
| 2014-06-24 | 239 | 239 | 239 | 239 | 2,000 | 796.67 |
| 2014-06-20 | 238 | 238 | 238 | 238 | 1,000 | 793.33 |
| 2014-06-19 | 239 | 239 | 239 | 239 | 1,000 | 796.67 |
| 2014-06-18 | 235 | 240 | 235 | 240 | 5,000 | 800 |
| 2014-06-16 | 240 | 240 | 240 | 240 | 2,000 | 800 |
| 2014-06-13 | 232 | 232 | 232 | 232 | 1,000 | 773.33 |
| 2014-06-12 | 232 | 232 | 232 | 232 | 2,000 | 773.33 |
| 2014-06-11 | 232 | 232 | 232 | 232 | 2,000 | 773.33 |
| 2014-06-10 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2014-06-09 | 233 | 235 | 233 | 235 | 2,000 | 783.33 |
| 2014-06-06 | 233 | 235 | 233 | 235 | 2,000 | 783.33 |
| 2014-06-05 | 232 | 235 | 232 | 235 | 2,000 | 783.33 |
| 2014-06-04 | 232 | 232 | 232 | 232 | 1,000 | 773.33 |
| 2014-06-03 | 232 | 232 | 232 | 232 | 1,000 | 773.33 |
| 2014-06-02 | 238 | 238 | 233 | 233 | 2,000 | 776.67 |
| 2014-05-29 | 237 | 237 | 237 | 237 | 1,000 | 790 |
| 2014-05-27 | 237 | 237 | 237 | 237 | 1,000 | 790 |
| 2014-05-26 | 233 | 233 | 233 | 233 | 1,000 | 776.67 |
| 2014-05-22 | 230 | 230 | 230 | 230 | 2,000 | 766.67 |
| 2014-05-21 | 233 | 233 | 233 | 233 | 1,000 | 776.67 |
| 2014-05-20 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2014-05-19 | 230 | 230 | 230 | 230 | 2,000 | 766.67 |
| 2014-05-16 | 225 | 225 | 225 | 225 | 6,000 | 750 |
| 2014-05-15 | 230 | 230 | 230 | 230 | 2,000 | 766.67 |
| 2014-05-14 | 236 | 236 | 231 | 231 | 4,000 | 770 |
| 2014-05-13 | 238 | 238 | 237 | 237 | 2,000 | 790 |
| 2014-05-12 | 240 | 243 | 240 | 243 | 2,000 | 810 |
| 2014-05-08 | 265 | 265 | 250 | 250 | 11,000 | 833.33 |
| 2014-05-01 | 228 | 228 | 228 | 228 | 1,000 | 760 |
| 2014-04-28 | 228 | 228 | 228 | 228 | 2,000 | 760 |
| 2014-04-24 | 230 | 230 | 230 | 230 | 1,000 | 766.67 |
| 2014-04-23 | 228 | 228 | 228 | 228 | 2,000 | 760 |
| 2014-04-21 | 228 | 228 | 228 | 228 | 1,000 | 760 |
| 2014-04-18 | 228 | 228 | 228 | 228 | 1,000 | 760 |
| 2014-04-17 | 228 | 228 | 228 | 228 | 1,000 | 760 |
| 2014-04-16 | 237 | 237 | 228 | 228 | 3,000 | 760 |
| 2014-04-15 | 234 | 234 | 234 | 234 | 1,000 | 780 |
| 2014-04-14 | 230 | 230 | 226 | 226 | 3,000 | 753.33 |
| 2014-04-11 | 231 | 231 | 230 | 230 | 2,000 | 766.67 |
| 2014-04-09 | 236 | 236 | 232 | 236 | 4,000 | 786.67 |
| 2014-04-07 | 238 | 238 | 237 | 237 | 2,000 | 790 |
| 2014-04-02 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2014-04-01 | 237 | 237 | 237 | 237 | 1,000 | 790 |
| 2014-03-31 | 237 | 240 | 237 | 237 | 7,000 | 790 |
| 2014-03-28 | 236 | 236 | 235 | 235 | 5,000 | 783.33 |
| 2014-03-27 | 233 | 239 | 232 | 239 | 8,000 | 796.67 |
| 2014-03-26 | 255 | 260 | 255 | 260 | 4,000 | 866.67 |
| 2014-03-25 | 254 | 259 | 254 | 259 | 4,000 | 863.33 |
| 2014-03-24 | 261 | 263 | 261 | 263 | 3,000 | 876.67 |
| 2014-03-20 | 261 | 261 | 261 | 261 | 5,000 | 870 |
| 2014-03-19 | 266 | 266 | 261 | 261 | 5,000 | 870 |
| 2014-03-18 | 264 | 266 | 264 | 265 | 3,000 | 883.33 |
| 2014-03-17 | 269 | 270 | 264 | 264 | 4,000 | 880 |
| 2014-03-14 | 269 | 269 | 269 | 269 | 2,000 | 896.67 |
| 2014-03-12 | 268 | 268 | 268 | 268 | 4,000 | 893.33 |
| 2014-03-11 | 269 | 269 | 268 | 268 | 2,000 | 893.33 |
| 2014-03-10 | 268 | 268 | 268 | 268 | 2,000 | 893.33 |
| 2014-03-06 | 268 | 268 | 268 | 268 | 3,000 | 893.33 |
| 2014-03-05 | 268 | 268 | 268 | 268 | 1,000 | 893.33 |
| 2014-03-04 | 267 | 267 | 265 | 265 | 2,000 | 883.33 |
| 2014-03-03 | 269 | 269 | 268 | 268 | 5,000 | 893.33 |
| 2014-02-28 | 266 | 266 | 265 | 265 | 2,000 | 883.33 |
| 2014-02-27 | 266 | 266 | 266 | 266 | 3,000 | 886.67 |
| 2014-02-25 | 265 | 265 | 258 | 265 | 5,000 | 883.33 |
| 2014-02-24 | 266 | 266 | 266 | 266 | 1,000 | 886.67 |
| 2014-02-19 | 258 | 258 | 257 | 258 | 7,000 | 860 |
| 2014-02-18 | 257 | 257 | 257 | 257 | 1,000 | 856.67 |
| 2014-02-17 | 258 | 258 | 257 | 257 | 3,000 | 856.67 |
| 2014-02-14 | 258 | 258 | 255 | 255 | 11,000 | 850 |
| 2014-02-13 | 261 | 261 | 258 | 258 | 4,000 | 860 |
| 2014-02-12 | 262 | 262 | 262 | 262 | 2,000 | 873.33 |
| 2014-02-10 | 260 | 261 | 260 | 261 | 7,000 | 870 |
| 2014-02-07 | 259 | 262 | 259 | 260 | 9,000 | 866.67 |
| 2014-02-06 | 256 | 256 | 256 | 256 | 1,000 | 853.33 |
| 2014-02-05 | 262 | 262 | 255 | 257 | 4,000 | 856.67 |
| 2014-02-04 | 265 | 265 | 254 | 262 | 5,000 | 873.33 |
| 2014-02-03 | 255 | 266 | 255 | 266 | 3,000 | 886.67 |
| 2014-01-31 | 255 | 268 | 255 | 255 | 19,000 | 850 |
| 2014-01-30 | 248 | 254 | 247 | 254 | 4,000 | 846.67 |
| 2014-01-29 | 253 | 255 | 248 | 248 | 14,000 | 826.67 |
| 2014-01-28 | 245 | 255 | 245 | 255 | 4,000 | 850 |
| 2014-01-27 | 251 | 251 | 243 | 243 | 3,000 | 810 |
| 2014-01-23 | 257 | 257 | 251 | 251 | 3,000 | 836.67 |
| 2014-01-22 | 258 | 258 | 258 | 258 | 1,000 | 860 |
| 2014-01-21 | 247 | 257 | 247 | 257 | 21,000 | 856.67 |
| 2014-01-20 | 242 | 244 | 242 | 244 | 7,000 | 813.33 |
| 2014-01-17 | 238 | 238 | 238 | 238 | 1,000 | 793.33 |
| 2014-01-16 | 242 | 242 | 239 | 239 | 8,000 | 796.67 |
| 2014-01-15 | 240 | 241 | 240 | 241 | 6,000 | 803.33 |
| 2014-01-14 | 243 | 243 | 238 | 238 | 2,000 | 793.33 |
| 2014-01-10 | 245 | 245 | 240 | 242 | 3,000 | 806.67 |
| 2014-01-09 | 243 | 245 | 241 | 245 | 8,000 | 816.67 |
| 2014-01-08 | 240 | 244 | 240 | 243 | 4,000 | 810 |
| 2014-01-07 | 243 | 243 | 243 | 243 | 1,000 | 810 |
| 2014-01-06 | 250 | 250 | 245 | 246 | 5,000 | 820 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.1株
