2813 和弘食品(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-283,0103,0103,0103,0101001,003.33
2017-12-263,0503,0503,0503,0501001,016.67
2017-12-253,0203,0203,0203,0201001,006.67
2017-12-223,0453,0503,0203,0203001,006.67
2017-12-213,0203,0203,0203,0203001,006.67
2017-12-203,0653,0653,0203,0202001,006.67
2017-12-193,0603,0603,0603,0601001,020
2017-12-183,0653,0653,0053,0101,1001,003.33
2017-12-152,9452,9752,9452,970800990
2017-12-143,0053,0052,9952,995700998.33
2017-12-133,0203,0203,0203,0201001,006.67
2017-12-083,0153,0152,9953,0004001,000
2017-12-073,0153,0153,0153,0151001,005
2017-12-063,0153,0153,0153,0153001,005
2017-12-053,0503,0503,0103,0105001,003.33
2017-12-043,0653,0653,0303,0604001,020
2017-12-013,0153,0153,0103,0105001,003.33
2017-11-303,0453,0703,0453,0704001,023.33
2017-11-283,0403,0403,0053,0053001,001.67
2017-11-273,0003,0352,9993,0353001,011.67
2017-11-242,9972,9972,9972,997100999
2017-11-222,9972,9972,9972,997200999
2017-11-212,9602,9702,9602,970300990
2017-11-202,9482,9502,9482,950200983.33
2017-11-172,9382,9462,9382,9461,400982
2017-11-162,9882,9882,9882,988100996
2017-11-152,9872,9872,9872,987200995.67
2017-11-132,9612,9612,9612,961100987
2017-11-102,9902,9902,9902,990200996.67
2017-11-092,9942,9942,9932,993300997.67
2017-11-083,0003,0352,9872,994500998
2017-11-072,9912,9932,9912,993500997.67
2017-11-062,9602,9602,9602,960300986.67
2017-11-022,9522,9552,9522,955200985
2017-11-012,9602,9652,9512,951400983.67
2017-10-312,9452,9452,9452,945300981.67
2017-10-302,9602,9602,9442,945600981.67
2017-10-272,9792,9792,9792,979100993
2017-10-262,9502,9502,9502,950100983.33
2017-10-252,9502,9702,9502,970700990
2017-10-242,9402,9672,9402,940500980
2017-10-232,9502,9502,9502,950100983.33
2017-10-202,9602,9602,9602,960100986.67
2017-10-192,9602,9602,9552,955800985
2017-10-183,0003,0002,9402,9451,300981.67
2017-10-173,0053,0203,0053,0106001,003.33
2017-10-163,0203,0203,0203,0201001,006.67
2017-10-133,0203,0203,0203,0202001,006.67
2017-10-123,0053,0203,0053,0205001,006.67
2017-10-113,0353,0353,0103,0102001,003.33
2017-10-063,0053,0153,0053,0057001,001.67
2017-10-053,0153,0253,0153,0253001,008.33
2017-10-043,0203,0253,0203,0252001,008.33
2017-10-033,0203,0303,0203,0255001,008.33
2017-10-023,0203,0203,0153,0155001,005
2017-09-293,0203,0203,0203,0201001,006.67
2017-09-283,0453,0452,9702,970300990
2017-09-272,9702,9712,9702,971300990.33
2017-09-263023022972972,000990
2017-09-253033053033047,0001,013.33
2017-09-223033033033033,0001,010
2017-09-213053053043045,0001,013.33
2017-09-193043042962965,000986.67
2017-09-143033043033043,0001,013.33
2017-09-082972982952984,000993.33
2017-09-062962972962972,000990
2017-09-052983012973013,0001,003.33
2017-09-042982982982982,000993.33
2017-08-313003002982984,000993.33
2017-08-302962962962961,000986.67
2017-08-282992992992992,000996.67
2017-08-252992992992991,000996.67
2017-08-242982992982993,000996.67
2017-08-232942942942941,000980
2017-08-212882942872947,000980
2017-08-182942942942941,000980
2017-08-172992992992992,000996.67
2017-08-162982982982981,000993.33
2017-08-152892982892983,000993.33
2017-08-142872882872883,000960
2017-08-102872912872875,000956.67
2017-08-092902922882916,000970
2017-08-072902922902925,000973.33
2017-08-0429530529529526,000983.33
2017-08-032912912912912,000970
2017-08-022922932892938,000976.67
2017-07-312892932892913,000970
2017-07-282882882882881,000960
2017-07-272882882882881,000960
2017-07-262902902902901,000966.67
2017-07-252902902902901,000966.67
2017-07-182942942882882,000960
2017-07-142872872872871,000956.67
2017-07-132882882882881,000960
2017-07-122922922922922,000973.33
2017-07-112882882882881,000960
2017-07-102932932932932,000976.67
2017-07-072892892892891,000963.33
2017-07-062892892892893,000963.33
2017-07-052892892892892,000963.33
2017-07-042972972892895,000963.33
2017-06-302812812812811,000936.67
2017-06-282892892822822,000940
2017-06-262862862862864,000953.33
2017-06-232772782772782,000926.67
2017-06-212802802772775,000923.33
2017-06-202832832832831,000943.33
2017-06-192822822822823,000940
2017-06-162882982812818,000936.67
2017-06-152722722722721,000906.67
2017-06-142732732732731,000910
2017-06-132762772762773,000923.33
2017-06-122712712702703,000900
2017-06-092722752722753,000916.67
2017-06-082742742742746,000913.33
2017-06-072712722712723,000906.67
2017-06-062752802722726,000906.67
2017-06-052712722692698,000896.67
2017-06-022752752722724,000906.67
2017-06-0127431526727051,000900
2017-05-302722722712714,000903.33
2017-05-292742742742741,000913.33
2017-05-252742742692696,000896.67
2017-05-242682682682683,000893.33
2017-05-232712712712711,000903.33
2017-05-222662702662687,000893.33
2017-05-192712712712711,000903.33
2017-05-182712712712711,000903.33
2017-05-172712712712711,000903.33
2017-05-162752752722723,000906.67
2017-05-152742742742741,000913.33
2017-05-122742742742743,000913.33
2017-05-102742742742742,000913.33
2017-05-092742752742752,000916.67
2017-05-082732772732764,000920
2017-05-022852852772772,000923.33
2017-05-012702762702764,000920
2017-04-2828028427528017,000933.33
2017-04-262792792792791,000930
2017-04-252752752752752,000916.67
2017-04-242722722702703,000900
2017-04-212702722702722,000906.67
2017-04-202702702702701,000900
2017-04-192682682682681,000893.33
2017-04-172692742692694,000896.67
2017-04-142632702622624,000873.33
2017-04-132612632612633,000876.67
2017-04-102712712712711,000903.33
2017-04-072792792712712,000903.33
2017-04-052672672672672,000890
2017-04-042842842722726,000906.67
2017-04-032812812752766,000920
2017-03-312782812762814,000936.67
2017-03-302872872862864,000953.33
2017-03-2929229228729123,000970
2017-03-2830730730130513,0001,016.67
2017-03-2729930129730113,0001,003.33
2017-03-242962982962989,000993.33
2017-03-232942952912956,000983.33
2017-03-222942942942944,000980
2017-03-212942942942949,000980
2017-03-1729429429429410,000980
2017-03-162942942942943,000980
2017-03-152942942942942,000980
2017-03-142912932912933,000976.67
2017-03-132932932902937,000976.67
2017-03-102922922922921,000973.33
2017-03-092922922922922,000973.33
2017-03-082892912882916,000970
2017-03-072922922902906,000966.67
2017-03-062912922912925,000973.33
2017-03-0329529528829311,000976.67
2017-03-022952952952952,000983.33
2017-03-012952962922964,000986.67
2017-02-282902952902905,000966.67
2017-02-272942942872875,000956.67
2017-02-242872872872871,000956.67
2017-02-232882882882884,000960
2017-02-222872882872882,000960
2017-02-202872872872872,000956.67
2017-02-162872872872872,000956.67
2017-02-152862862802804,000933.33
2017-02-142752752752751,000916.67
2017-02-132802802722722,000906.67
2017-02-102802802802801,000933.33
2017-02-082702702702701,000900
2017-02-062702702702701,000900
2017-02-022742742702702,000900
2017-02-012742742742741,000913.33
2017-01-312872872782784,000926.67
2017-01-302752802752803,000933.33
2017-01-262892892772774,000923.33
2017-01-252802802762763,000920
2017-01-232772772772771,000923.33
2017-01-202772772772771,000923.33
2017-01-192852852772772,000923.33
2017-01-162802892802803,000933.33
2017-01-122732732712712,000903.33
2017-01-112792792792791,000930
2017-01-102752752722723,000906.67
2017-01-062752752752751,000916.67
2017-01-052762762762764,000920
2017-01-042732732732731,000910

分割・併合履歴 : [2023-09-28]1株→3株 [2017-09-27]1株→0.1株