2813 和弘食品(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 305 | 305 | 304 | 304 | 3,000 | 1,013.33 |
| 2015-12-29 | 309 | 309 | 307 | 307 | 2,000 | 1,023.33 |
| 2015-12-28 | 307 | 307 | 307 | 307 | 1,000 | 1,023.33 |
| 2015-12-25 | 307 | 307 | 307 | 307 | 2,000 | 1,023.33 |
| 2015-12-24 | 307 | 307 | 305 | 305 | 6,000 | 1,016.67 |
| 2015-12-22 | 305 | 306 | 305 | 306 | 5,000 | 1,020 |
| 2015-12-21 | 306 | 306 | 306 | 306 | 1,000 | 1,020 |
| 2015-12-18 | 306 | 306 | 306 | 306 | 1,000 | 1,020 |
| 2015-12-17 | 306 | 306 | 303 | 304 | 12,000 | 1,013.33 |
| 2015-12-16 | 306 | 307 | 305 | 305 | 12,000 | 1,016.67 |
| 2015-12-15 | 307 | 307 | 307 | 307 | 1,000 | 1,023.33 |
| 2015-12-14 | 313 | 313 | 306 | 306 | 2,000 | 1,020 |
| 2015-12-11 | 308 | 313 | 308 | 313 | 2,000 | 1,043.33 |
| 2015-12-10 | 309 | 309 | 306 | 309 | 16,000 | 1,030 |
| 2015-12-09 | 309 | 309 | 309 | 309 | 2,000 | 1,030 |
| 2015-12-07 | 306 | 315 | 306 | 315 | 2,000 | 1,050 |
| 2015-12-04 | 313 | 313 | 305 | 305 | 8,000 | 1,016.67 |
| 2015-12-03 | 315 | 315 | 315 | 315 | 2,000 | 1,050 |
| 2015-12-02 | 314 | 319 | 314 | 314 | 7,000 | 1,046.67 |
| 2015-12-01 | 318 | 318 | 318 | 318 | 1,000 | 1,060 |
| 2015-11-30 | 316 | 316 | 316 | 316 | 1,000 | 1,053.33 |
| 2015-11-26 | 313 | 314 | 313 | 314 | 6,000 | 1,046.67 |
| 2015-11-24 | 306 | 313 | 306 | 306 | 3,000 | 1,020 |
| 2015-11-19 | 305 | 305 | 305 | 305 | 1,000 | 1,016.67 |
| 2015-11-18 | 305 | 305 | 305 | 305 | 1,000 | 1,016.67 |
| 2015-11-17 | 311 | 311 | 304 | 304 | 9,000 | 1,013.33 |
| 2015-11-16 | 310 | 310 | 308 | 308 | 3,000 | 1,026.67 |
| 2015-11-13 | 304 | 304 | 304 | 304 | 2,000 | 1,013.33 |
| 2015-11-11 | 305 | 307 | 305 | 306 | 5,000 | 1,020 |
| 2015-11-10 | 305 | 305 | 305 | 305 | 1,000 | 1,016.67 |
| 2015-11-09 | 308 | 309 | 304 | 309 | 4,000 | 1,030 |
| 2015-11-06 | 304 | 304 | 304 | 304 | 1,000 | 1,013.33 |
| 2015-11-05 | 303 | 303 | 301 | 302 | 5,000 | 1,006.67 |
| 2015-11-02 | 301 | 301 | 301 | 301 | 2,000 | 1,003.33 |
| 2015-10-30 | 302 | 302 | 300 | 300 | 3,000 | 1,000 |
| 2015-10-29 | 300 | 310 | 298 | 300 | 16,000 | 1,000 |
| 2015-10-28 | 295 | 295 | 295 | 295 | 2,000 | 983.33 |
| 2015-10-27 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2015-10-26 | 300 | 302 | 296 | 296 | 10,000 | 986.67 |
| 2015-10-23 | 295 | 295 | 295 | 295 | 4,000 | 983.33 |
| 2015-10-22 | 290 | 290 | 290 | 290 | 10,000 | 966.67 |
| 2015-10-20 | 297 | 297 | 297 | 297 | 1,000 | 990 |
| 2015-10-16 | 297 | 297 | 297 | 297 | 3,000 | 990 |
| 2015-10-15 | 298 | 298 | 297 | 297 | 5,000 | 990 |
| 2015-10-13 | 298 | 299 | 298 | 298 | 4,000 | 993.33 |
| 2015-10-09 | 297 | 297 | 297 | 297 | 1,000 | 990 |
| 2015-10-08 | 297 | 297 | 297 | 297 | 2,000 | 990 |
| 2015-10-07 | 296 | 296 | 296 | 296 | 1,000 | 986.67 |
| 2015-10-06 | 298 | 298 | 295 | 295 | 4,000 | 983.33 |
| 2015-10-05 | 295 | 296 | 295 | 296 | 3,000 | 986.67 |
| 2015-10-02 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2015-09-29 | 295 | 295 | 294 | 294 | 3,000 | 980 |
| 2015-09-24 | 299 | 299 | 294 | 294 | 2,000 | 980 |
| 2015-09-18 | 296 | 296 | 296 | 296 | 4,000 | 986.67 |
| 2015-09-16 | 296 | 296 | 293 | 293 | 2,000 | 976.67 |
| 2015-09-15 | 297 | 297 | 297 | 297 | 1,000 | 990 |
| 2015-09-14 | 290 | 292 | 290 | 292 | 6,000 | 973.33 |
| 2015-09-11 | 298 | 298 | 298 | 298 | 1,000 | 993.33 |
| 2015-09-10 | 292 | 293 | 292 | 293 | 6,000 | 976.67 |
| 2015-09-09 | 293 | 293 | 293 | 293 | 1,000 | 976.67 |
| 2015-09-08 | 291 | 291 | 291 | 291 | 1,000 | 970 |
| 2015-09-07 | 295 | 295 | 293 | 293 | 7,000 | 976.67 |
| 2015-09-04 | 295 | 295 | 294 | 295 | 9,000 | 983.33 |
| 2015-09-02 | 294 | 300 | 294 | 300 | 5,000 | 1,000 |
| 2015-09-01 | 297 | 297 | 296 | 296 | 3,000 | 986.67 |
| 2015-08-28 | 298 | 298 | 297 | 297 | 5,000 | 990 |
| 2015-08-26 | 295 | 299 | 295 | 299 | 2,000 | 996.67 |
| 2015-08-25 | 305 | 305 | 301 | 301 | 11,000 | 1,003.33 |
| 2015-08-24 | 291 | 304 | 291 | 302 | 12,000 | 1,006.67 |
| 2015-08-21 | 293 | 300 | 290 | 300 | 14,000 | 1,000 |
| 2015-08-19 | 295 | 299 | 295 | 296 | 5,000 | 986.67 |
| 2015-08-18 | 295 | 295 | 295 | 295 | 3,000 | 983.33 |
| 2015-08-17 | 295 | 295 | 295 | 295 | 2,000 | 983.33 |
| 2015-08-14 | 298 | 298 | 298 | 298 | 1,000 | 993.33 |
| 2015-08-13 | 297 | 297 | 297 | 297 | 1,000 | 990 |
| 2015-08-12 | 297 | 297 | 297 | 297 | 1,000 | 990 |
| 2015-08-11 | 296 | 297 | 296 | 297 | 2,000 | 990 |
| 2015-08-10 | 296 | 297 | 296 | 297 | 9,000 | 990 |
| 2015-08-07 | 300 | 300 | 298 | 298 | 4,000 | 993.33 |
| 2015-08-05 | 301 | 301 | 298 | 301 | 4,000 | 1,003.33 |
| 2015-08-04 | 299 | 303 | 299 | 302 | 3,000 | 1,006.67 |
| 2015-08-03 | 299 | 299 | 298 | 299 | 4,000 | 996.67 |
| 2015-07-30 | 298 | 298 | 298 | 298 | 2,000 | 993.33 |
| 2015-07-29 | 304 | 304 | 300 | 300 | 3,000 | 1,000 |
| 2015-07-28 | 303 | 303 | 303 | 303 | 1,000 | 1,010 |
| 2015-07-27 | 302 | 302 | 302 | 302 | 1,000 | 1,006.67 |
| 2015-07-24 | 299 | 299 | 299 | 299 | 2,000 | 996.67 |
| 2015-07-23 | 302 | 303 | 299 | 299 | 3,000 | 996.67 |
| 2015-07-22 | 303 | 310 | 300 | 300 | 7,000 | 1,000 |
| 2015-07-21 | 299 | 309 | 299 | 309 | 11,000 | 1,030 |
| 2015-07-17 | 295 | 295 | 295 | 295 | 3,000 | 983.33 |
| 2015-07-16 | 301 | 304 | 288 | 297 | 19,000 | 990 |
| 2015-07-15 | 300 | 300 | 299 | 300 | 4,000 | 1,000 |
| 2015-07-14 | 300 | 300 | 299 | 299 | 2,000 | 996.67 |
| 2015-07-10 | 294 | 298 | 294 | 298 | 2,000 | 993.33 |
| 2015-07-09 | 300 | 300 | 294 | 294 | 5,000 | 980 |
| 2015-07-08 | 299 | 310 | 299 | 300 | 26,000 | 1,000 |
| 2015-07-07 | 297 | 298 | 297 | 298 | 8,000 | 993.33 |
| 2015-07-06 | 290 | 292 | 290 | 292 | 3,000 | 973.33 |
| 2015-07-03 | 298 | 298 | 298 | 298 | 1,000 | 993.33 |
| 2015-07-02 | 295 | 295 | 292 | 292 | 4,000 | 973.33 |
| 2015-07-01 | 293 | 293 | 293 | 293 | 3,000 | 976.67 |
| 2015-06-29 | 292 | 292 | 288 | 288 | 5,000 | 960 |
| 2015-06-26 | 292 | 292 | 292 | 292 | 1,000 | 973.33 |
| 2015-06-25 | 296 | 296 | 292 | 292 | 5,000 | 973.33 |
| 2015-06-24 | 290 | 291 | 290 | 291 | 3,000 | 970 |
| 2015-06-23 | 294 | 294 | 291 | 291 | 6,000 | 970 |
| 2015-06-19 | 293 | 293 | 293 | 293 | 1,000 | 976.67 |
| 2015-06-16 | 297 | 297 | 297 | 297 | 1,000 | 990 |
| 2015-06-15 | 288 | 295 | 288 | 295 | 3,000 | 983.33 |
| 2015-06-12 | 292 | 292 | 292 | 292 | 1,000 | 973.33 |
| 2015-06-10 | 292 | 292 | 291 | 291 | 3,000 | 970 |
| 2015-06-09 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2015-06-08 | 296 | 296 | 296 | 296 | 1,000 | 986.67 |
| 2015-06-05 | 290 | 296 | 290 | 296 | 2,000 | 986.67 |
| 2015-06-04 | 298 | 298 | 298 | 298 | 11,000 | 993.33 |
| 2015-06-03 | 298 | 298 | 298 | 298 | 1,000 | 993.33 |
| 2015-06-02 | 290 | 290 | 290 | 290 | 6,000 | 966.67 |
| 2015-06-01 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2015-05-29 | 299 | 299 | 294 | 295 | 17,000 | 983.33 |
| 2015-05-28 | 289 | 294 | 289 | 294 | 12,000 | 980 |
| 2015-05-27 | 290 | 290 | 288 | 289 | 13,000 | 963.33 |
| 2015-05-26 | 284 | 284 | 284 | 284 | 1,000 | 946.67 |
| 2015-05-22 | 284 | 284 | 284 | 284 | 3,000 | 946.67 |
| 2015-05-21 | 281 | 286 | 281 | 286 | 3,000 | 953.33 |
| 2015-05-20 | 284 | 284 | 281 | 281 | 3,000 | 936.67 |
| 2015-05-19 | 278 | 278 | 278 | 278 | 3,000 | 926.67 |
| 2015-05-18 | 281 | 281 | 278 | 280 | 8,000 | 933.33 |
| 2015-05-15 | 285 | 285 | 281 | 284 | 4,000 | 946.67 |
| 2015-05-14 | 281 | 281 | 280 | 280 | 3,000 | 933.33 |
| 2015-05-13 | 291 | 291 | 282 | 282 | 19,000 | 940 |
| 2015-05-12 | 287 | 290 | 287 | 288 | 5,000 | 960 |
| 2015-05-11 | 286 | 286 | 286 | 286 | 1,000 | 953.33 |
| 2015-05-08 | 290 | 290 | 286 | 286 | 3,000 | 953.33 |
| 2015-05-07 | 294 | 294 | 293 | 293 | 2,000 | 976.67 |
| 2015-05-01 | 293 | 293 | 288 | 293 | 7,000 | 976.67 |
| 2015-04-30 | 294 | 294 | 286 | 292 | 10,000 | 973.33 |
| 2015-04-28 | 290 | 290 | 285 | 290 | 7,000 | 966.67 |
| 2015-04-27 | 291 | 291 | 291 | 291 | 1,000 | 970 |
| 2015-04-24 | 290 | 290 | 286 | 286 | 6,000 | 953.33 |
| 2015-04-23 | 287 | 290 | 287 | 289 | 6,000 | 963.33 |
| 2015-04-22 | 291 | 291 | 290 | 290 | 2,000 | 966.67 |
| 2015-04-21 | 295 | 295 | 295 | 295 | 2,000 | 983.33 |
| 2015-04-20 | 300 | 302 | 287 | 293 | 34,000 | 976.67 |
| 2015-04-17 | 283 | 333 | 283 | 311 | 83,000 | 1,036.67 |
| 2015-04-16 | 286 | 286 | 286 | 286 | 2,000 | 953.33 |
| 2015-04-15 | 282 | 284 | 282 | 284 | 7,000 | 946.67 |
| 2015-04-14 | 283 | 288 | 281 | 281 | 23,000 | 936.67 |
| 2015-04-13 | 282 | 283 | 281 | 281 | 3,000 | 936.67 |
| 2015-04-10 | 282 | 282 | 282 | 282 | 2,000 | 940 |
| 2015-04-09 | 278 | 281 | 277 | 281 | 3,000 | 936.67 |
| 2015-04-08 | 278 | 281 | 278 | 281 | 3,000 | 936.67 |
| 2015-04-07 | 276 | 276 | 276 | 276 | 2,000 | 920 |
| 2015-04-06 | 276 | 276 | 276 | 276 | 1,000 | 920 |
| 2015-04-03 | 274 | 284 | 274 | 284 | 4,000 | 946.67 |
| 2015-04-02 | 274 | 277 | 274 | 277 | 3,000 | 923.33 |
| 2015-04-01 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 2015-03-31 | 277 | 277 | 277 | 277 | 2,000 | 923.33 |
| 2015-03-30 | 278 | 278 | 276 | 277 | 7,000 | 923.33 |
| 2015-03-27 | 291 | 291 | 282 | 282 | 13,000 | 940 |
| 2015-03-26 | 301 | 301 | 297 | 300 | 11,000 | 1,000 |
| 2015-03-25 | 296 | 302 | 296 | 299 | 14,000 | 996.67 |
| 2015-03-24 | 295 | 297 | 294 | 294 | 7,000 | 980 |
| 2015-03-23 | 294 | 295 | 294 | 294 | 7,000 | 980 |
| 2015-03-20 | 293 | 293 | 293 | 293 | 1,000 | 976.67 |
| 2015-03-19 | 292 | 294 | 291 | 292 | 7,000 | 973.33 |
| 2015-03-18 | 294 | 294 | 292 | 293 | 3,000 | 976.67 |
| 2015-03-17 | 292 | 294 | 292 | 293 | 4,000 | 976.67 |
| 2015-03-16 | 295 | 295 | 292 | 292 | 8,000 | 973.33 |
| 2015-03-13 | 297 | 297 | 295 | 295 | 3,000 | 983.33 |
| 2015-03-12 | 295 | 297 | 295 | 297 | 2,000 | 990 |
| 2015-03-11 | 295 | 299 | 295 | 296 | 6,000 | 986.67 |
| 2015-03-10 | 297 | 298 | 297 | 298 | 3,000 | 993.33 |
| 2015-03-09 | 295 | 297 | 295 | 297 | 3,000 | 990 |
| 2015-03-06 | 294 | 297 | 294 | 297 | 2,000 | 990 |
| 2015-03-05 | 297 | 297 | 295 | 295 | 5,000 | 983.33 |
| 2015-03-04 | 296 | 297 | 295 | 297 | 6,000 | 990 |
| 2015-03-03 | 296 | 296 | 296 | 296 | 2,000 | 986.67 |
| 2015-03-02 | 290 | 295 | 290 | 295 | 4,000 | 983.33 |
| 2015-02-27 | 288 | 290 | 286 | 288 | 15,000 | 960 |
| 2015-02-26 | 287 | 287 | 287 | 287 | 4,000 | 956.67 |
| 2015-02-25 | 286 | 287 | 285 | 287 | 5,000 | 956.67 |
| 2015-02-24 | 290 | 291 | 285 | 287 | 9,000 | 956.67 |
| 2015-02-23 | 290 | 293 | 290 | 291 | 5,000 | 970 |
| 2015-02-20 | 300 | 311 | 287 | 287 | 18,000 | 956.67 |
| 2015-02-19 | 294 | 300 | 293 | 299 | 15,000 | 996.67 |
| 2015-02-18 | 285 | 292 | 285 | 292 | 16,000 | 973.33 |
| 2015-02-17 | 283 | 283 | 281 | 281 | 3,000 | 936.67 |
| 2015-02-16 | 283 | 283 | 283 | 283 | 3,000 | 943.33 |
| 2015-02-13 | 283 | 283 | 283 | 283 | 1,000 | 943.33 |
| 2015-02-12 | 285 | 285 | 279 | 280 | 8,000 | 933.33 |
| 2015-02-10 | 281 | 281 | 278 | 278 | 17,000 | 926.67 |
| 2015-02-09 | 280 | 289 | 280 | 289 | 21,000 | 963.33 |
| 2015-02-05 | 279 | 280 | 274 | 274 | 4,000 | 913.33 |
| 2015-02-04 | 274 | 278 | 273 | 278 | 4,000 | 926.67 |
| 2015-02-03 | 273 | 278 | 272 | 274 | 5,000 | 913.33 |
| 2015-02-02 | 276 | 276 | 275 | 276 | 4,000 | 920 |
| 2015-01-30 | 272 | 276 | 272 | 276 | 3,000 | 920 |
| 2015-01-28 | 276 | 278 | 275 | 275 | 8,000 | 916.67 |
| 2015-01-27 | 285 | 285 | 277 | 282 | 7,000 | 940 |
| 2015-01-26 | 269 | 287 | 268 | 287 | 15,000 | 956.67 |
| 2015-01-23 | 274 | 276 | 270 | 270 | 9,000 | 900 |
| 2015-01-22 | 271 | 273 | 270 | 273 | 6,000 | 910 |
| 2015-01-21 | 271 | 271 | 271 | 271 | 1,000 | 903.33 |
| 2015-01-20 | 266 | 271 | 266 | 271 | 4,000 | 903.33 |
| 2015-01-19 | 265 | 266 | 265 | 266 | 2,000 | 886.67 |
| 2015-01-16 | 270 | 271 | 265 | 271 | 3,000 | 903.33 |
| 2015-01-15 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2015-01-14 | 263 | 267 | 263 | 265 | 26,000 | 883.33 |
| 2015-01-13 | 262 | 262 | 262 | 262 | 2,000 | 873.33 |
| 2015-01-09 | 262 | 262 | 260 | 260 | 2,000 | 866.67 |
| 2015-01-07 | 262 | 262 | 260 | 260 | 3,000 | 866.67 |
| 2015-01-06 | 262 | 262 | 262 | 262 | 1,000 | 873.33 |
| 2015-01-05 | 263 | 263 | 263 | 263 | 1,000 | 876.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.1株
