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
2017-12-28	3,010	3,010	3,010	3,010	100	1,003.33
2017-12-26	3,050	3,050	3,050	3,050	100	1,016.67
2017-12-25	3,020	3,020	3,020	3,020	100	1,006.67
2017-12-22	3,045	3,050	3,020	3,020	300	1,006.67
2017-12-21	3,020	3,020	3,020	3,020	300	1,006.67
2017-12-20	3,065	3,065	3,020	3,020	200	1,006.67
2017-12-19	3,060	3,060	3,060	3,060	100	1,020
2017-12-18	3,065	3,065	3,005	3,010	1,100	1,003.33
2017-12-15	2,945	2,975	2,945	2,970	800	990
2017-12-14	3,005	3,005	2,995	2,995	700	998.33
2017-12-13	3,020	3,020	3,020	3,020	100	1,006.67
2017-12-08	3,015	3,015	2,995	3,000	400	1,000
2017-12-07	3,015	3,015	3,015	3,015	100	1,005
2017-12-06	3,015	3,015	3,015	3,015	300	1,005
2017-12-05	3,050	3,050	3,010	3,010	500	1,003.33
2017-12-04	3,065	3,065	3,030	3,060	400	1,020
2017-12-01	3,015	3,015	3,010	3,010	500	1,003.33
2017-11-30	3,045	3,070	3,045	3,070	400	1,023.33
2017-11-28	3,040	3,040	3,005	3,005	300	1,001.67
2017-11-27	3,000	3,035	2,999	3,035	300	1,011.67
2017-11-24	2,997	2,997	2,997	2,997	100	999
2017-11-22	2,997	2,997	2,997	2,997	200	999
2017-11-21	2,960	2,970	2,960	2,970	300	990
2017-11-20	2,948	2,950	2,948	2,950	200	983.33
2017-11-17	2,938	2,946	2,938	2,946	1,400	982
2017-11-16	2,988	2,988	2,988	2,988	100	996
2017-11-15	2,987	2,987	2,987	2,987	200	995.67
2017-11-13	2,961	2,961	2,961	2,961	100	987
2017-11-10	2,990	2,990	2,990	2,990	200	996.67
2017-11-09	2,994	2,994	2,993	2,993	300	997.67
2017-11-08	3,000	3,035	2,987	2,994	500	998
2017-11-07	2,991	2,993	2,991	2,993	500	997.67
2017-11-06	2,960	2,960	2,960	2,960	300	986.67
2017-11-02	2,952	2,955	2,952	2,955	200	985
2017-11-01	2,960	2,965	2,951	2,951	400	983.67
2017-10-31	2,945	2,945	2,945	2,945	300	981.67
2017-10-30	2,960	2,960	2,944	2,945	600	981.67
2017-10-27	2,979	2,979	2,979	2,979	100	993
2017-10-26	2,950	2,950	2,950	2,950	100	983.33
2017-10-25	2,950	2,970	2,950	2,970	700	990
2017-10-24	2,940	2,967	2,940	2,940	500	980
2017-10-23	2,950	2,950	2,950	2,950	100	983.33
2017-10-20	2,960	2,960	2,960	2,960	100	986.67
2017-10-19	2,960	2,960	2,955	2,955	800	985
2017-10-18	3,000	3,000	2,940	2,945	1,300	981.67
2017-10-17	3,005	3,020	3,005	3,010	600	1,003.33
2017-10-16	3,020	3,020	3,020	3,020	100	1,006.67
2017-10-13	3,020	3,020	3,020	3,020	200	1,006.67
2017-10-12	3,005	3,020	3,005	3,020	500	1,006.67
2017-10-11	3,035	3,035	3,010	3,010	200	1,003.33
2017-10-06	3,005	3,015	3,005	3,005	700	1,001.67
2017-10-05	3,015	3,025	3,015	3,025	300	1,008.33
2017-10-04	3,020	3,025	3,020	3,025	200	1,008.33
2017-10-03	3,020	3,030	3,020	3,025	500	1,008.33
2017-10-02	3,020	3,020	3,015	3,015	500	1,005
2017-09-29	3,020	3,020	3,020	3,020	100	1,006.67
2017-09-28	3,045	3,045	2,970	2,970	300	990
2017-09-27	2,970	2,971	2,970	2,971	300	990.33
2017-09-26	302	302	297	297	2,000	990
2017-09-25	303	305	303	304	7,000	1,013.33
2017-09-22	303	303	303	303	3,000	1,010
2017-09-21	305	305	304	304	5,000	1,013.33
2017-09-19	304	304	296	296	5,000	986.67
2017-09-14	303	304	303	304	3,000	1,013.33
2017-09-08	297	298	295	298	4,000	993.33
2017-09-06	296	297	296	297	2,000	990
2017-09-05	298	301	297	301	3,000	1,003.33
2017-09-04	298	298	298	298	2,000	993.33
2017-08-31	300	300	298	298	4,000	993.33
2017-08-30	296	296	296	296	1,000	986.67
2017-08-28	299	299	299	299	2,000	996.67
2017-08-25	299	299	299	299	1,000	996.67
2017-08-24	298	299	298	299	3,000	996.67
2017-08-23	294	294	294	294	1,000	980
2017-08-21	288	294	287	294	7,000	980
2017-08-18	294	294	294	294	1,000	980
2017-08-17	299	299	299	299	2,000	996.67
2017-08-16	298	298	298	298	1,000	993.33
2017-08-15	289	298	289	298	3,000	993.33
2017-08-14	287	288	287	288	3,000	960
2017-08-10	287	291	287	287	5,000	956.67
2017-08-09	290	292	288	291	6,000	970
2017-08-07	290	292	290	292	5,000	973.33
2017-08-04	295	305	295	295	26,000	983.33
2017-08-03	291	291	291	291	2,000	970
2017-08-02	292	293	289	293	8,000	976.67
2017-07-31	289	293	289	291	3,000	970
2017-07-28	288	288	288	288	1,000	960
2017-07-27	288	288	288	288	1,000	960
2017-07-26	290	290	290	290	1,000	966.67
2017-07-25	290	290	290	290	1,000	966.67
2017-07-18	294	294	288	288	2,000	960
2017-07-14	287	287	287	287	1,000	956.67
2017-07-13	288	288	288	288	1,000	960
2017-07-12	292	292	292	292	2,000	973.33
2017-07-11	288	288	288	288	1,000	960
2017-07-10	293	293	293	293	2,000	976.67
2017-07-07	289	289	289	289	1,000	963.33
2017-07-06	289	289	289	289	3,000	963.33
2017-07-05	289	289	289	289	2,000	963.33
2017-07-04	297	297	289	289	5,000	963.33
2017-06-30	281	281	281	281	1,000	936.67
2017-06-28	289	289	282	282	2,000	940
2017-06-26	286	286	286	286	4,000	953.33
2017-06-23	277	278	277	278	2,000	926.67
2017-06-21	280	280	277	277	5,000	923.33
2017-06-20	283	283	283	283	1,000	943.33
2017-06-19	282	282	282	282	3,000	940
2017-06-16	288	298	281	281	8,000	936.67
2017-06-15	272	272	272	272	1,000	906.67
2017-06-14	273	273	273	273	1,000	910
2017-06-13	276	277	276	277	3,000	923.33
2017-06-12	271	271	270	270	3,000	900
2017-06-09	272	275	272	275	3,000	916.67
2017-06-08	274	274	274	274	6,000	913.33
2017-06-07	271	272	271	272	3,000	906.67
2017-06-06	275	280	272	272	6,000	906.67
2017-06-05	271	272	269	269	8,000	896.67
2017-06-02	275	275	272	272	4,000	906.67
2017-06-01	274	315	267	270	51,000	900
2017-05-30	272	272	271	271	4,000	903.33
2017-05-29	274	274	274	274	1,000	913.33
2017-05-25	274	274	269	269	6,000	896.67
2017-05-24	268	268	268	268	3,000	893.33
2017-05-23	271	271	271	271	1,000	903.33
2017-05-22	266	270	266	268	7,000	893.33
2017-05-19	271	271	271	271	1,000	903.33
2017-05-18	271	271	271	271	1,000	903.33
2017-05-17	271	271	271	271	1,000	903.33
2017-05-16	275	275	272	272	3,000	906.67
2017-05-15	274	274	274	274	1,000	913.33
2017-05-12	274	274	274	274	3,000	913.33
2017-05-10	274	274	274	274	2,000	913.33
2017-05-09	274	275	274	275	2,000	916.67
2017-05-08	273	277	273	276	4,000	920
2017-05-02	285	285	277	277	2,000	923.33
2017-05-01	270	276	270	276	4,000	920
2017-04-28	280	284	275	280	17,000	933.33
2017-04-26	279	279	279	279	1,000	930
2017-04-25	275	275	275	275	2,000	916.67
2017-04-24	272	272	270	270	3,000	900
2017-04-21	270	272	270	272	2,000	906.67
2017-04-20	270	270	270	270	1,000	900
2017-04-19	268	268	268	268	1,000	893.33
2017-04-17	269	274	269	269	4,000	896.67
2017-04-14	263	270	262	262	4,000	873.33
2017-04-13	261	263	261	263	3,000	876.67
2017-04-10	271	271	271	271	1,000	903.33
2017-04-07	279	279	271	271	2,000	903.33
2017-04-05	267	267	267	267	2,000	890
2017-04-04	284	284	272	272	6,000	906.67
2017-04-03	281	281	275	276	6,000	920
2017-03-31	278	281	276	281	4,000	936.67
2017-03-30	287	287	286	286	4,000	953.33
2017-03-29	292	292	287	291	23,000	970
2017-03-28	307	307	301	305	13,000	1,016.67
2017-03-27	299	301	297	301	13,000	1,003.33
2017-03-24	296	298	296	298	9,000	993.33
2017-03-23	294	295	291	295	6,000	983.33
2017-03-22	294	294	294	294	4,000	980
2017-03-21	294	294	294	294	9,000	980
2017-03-17	294	294	294	294	10,000	980
2017-03-16	294	294	294	294	3,000	980
2017-03-15	294	294	294	294	2,000	980
2017-03-14	291	293	291	293	3,000	976.67
2017-03-13	293	293	290	293	7,000	976.67
2017-03-10	292	292	292	292	1,000	973.33
2017-03-09	292	292	292	292	2,000	973.33
2017-03-08	289	291	288	291	6,000	970
2017-03-07	292	292	290	290	6,000	966.67
2017-03-06	291	292	291	292	5,000	973.33
2017-03-03	295	295	288	293	11,000	976.67
2017-03-02	295	295	295	295	2,000	983.33
2017-03-01	295	296	292	296	4,000	986.67
2017-02-28	290	295	290	290	5,000	966.67
2017-02-27	294	294	287	287	5,000	956.67
2017-02-24	287	287	287	287	1,000	956.67
2017-02-23	288	288	288	288	4,000	960
2017-02-22	287	288	287	288	2,000	960
2017-02-20	287	287	287	287	2,000	956.67
2017-02-16	287	287	287	287	2,000	956.67
2017-02-15	286	286	280	280	4,000	933.33
2017-02-14	275	275	275	275	1,000	916.67
2017-02-13	280	280	272	272	2,000	906.67
2017-02-10	280	280	280	280	1,000	933.33
2017-02-08	270	270	270	270	1,000	900
2017-02-06	270	270	270	270	1,000	900
2017-02-02	274	274	270	270	2,000	900
2017-02-01	274	274	274	274	1,000	913.33
2017-01-31	287	287	278	278	4,000	926.67
2017-01-30	275	280	275	280	3,000	933.33
2017-01-26	289	289	277	277	4,000	923.33
2017-01-25	280	280	276	276	3,000	920
2017-01-23	277	277	277	277	1,000	923.33
2017-01-20	277	277	277	277	1,000	923.33
2017-01-19	285	285	277	277	2,000	923.33
2017-01-16	280	289	280	280	3,000	933.33
2017-01-12	273	273	271	271	2,000	903.33
2017-01-11	279	279	279	279	1,000	930
2017-01-10	275	275	272	272	3,000	906.67
2017-01-06	275	275	275	275	1,000	916.67
2017-01-05	276	276	276	276	4,000	920
2017-01-04	273	273	273	273	1,000	910

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30