2813 和弘食品(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28---2,855-951.67
2018-12-272,8552,8552,8552,855300951.67
2018-12-262,6982,6982,6982,698300899.33
2018-12-252,7062,7552,6322,6321,300877.33
2018-12-212,7712,7712,7712,771100923.67
2018-12-202,7952,8802,7742,880400960
2018-12-192,7762,7952,7762,795200931.67
2018-12-18---2,876-958.67
2018-12-172,8752,8762,8752,876500958.67
2018-12-14---2,840-946.67
2018-12-132,8402,8402,8402,840100946.67
2018-12-122,8402,8402,8402,840100946.67
2018-12-112,7762,7992,7752,799400933
2018-12-102,8102,8102,7772,777200925.67
2018-12-07---2,776-925.33
2018-12-062,7762,7762,7762,776100925.33
2018-12-052,7902,7902,7902,790100930
2018-12-042,7772,8402,7772,840300946.67
2018-12-032,7762,7762,7762,776200925.33
2018-11-30---2,781-927
2018-11-292,7812,7812,7812,781200927
2018-11-28---2,789-929.67
2018-11-27---2,789-929.67
2018-11-262,8042,8042,7892,789900929.67
2018-11-222,8042,8042,8042,804100934.67
2018-11-21---2,820-940
2018-11-202,8202,8202,8202,820100940
2018-11-19---2,809-936.33
2018-11-162,8592,8592,8092,809500936.33
2018-11-152,8212,8212,8212,821100940.33
2018-11-14---2,871-957
2018-11-13---2,871-957
2018-11-12---2,871-957
2018-11-092,8212,8712,8212,871200957
2018-11-082,8052,8052,8052,8051,000935
2018-11-072,8902,8902,8342,834300944.67
2018-11-062,8902,8902,8902,890400963.33
2018-11-052,8002,8992,8002,899400966.33
2018-11-022,8992,8992,8082,808200936
2018-11-012,8382,8492,8382,849400949.67
2018-10-313,0903,0902,8002,8492,200949.67
2018-10-302,8572,8572,8572,857100952.33
2018-10-292,9072,9072,8572,857200952.33
2018-10-262,8572,8572,8572,857100952.33
2018-10-252,8582,8582,8582,858200952.67
2018-10-242,8982,8982,8602,861300953.67
2018-10-232,8572,8572,8572,857100952.33
2018-10-222,8542,8552,8542,8551,100951.67
2018-10-19---2,901-967
2018-10-18---2,901-967
2018-10-17---2,901-967
2018-10-162,9402,9402,9012,901300967
2018-10-152,9012,9012,9012,901100967
2018-10-122,9122,9122,9012,901400967
2018-10-112,9012,9122,9002,912500970.67
2018-10-102,9132,9132,9132,913100971
2018-10-09---2,917-972.33
2018-10-052,9212,9212,9172,917800972.33
2018-10-04---2,971-990.33
2018-10-032,9692,9712,9692,971200990.33
2018-10-023,0003,0002,9602,968300989.33
2018-10-012,9602,9632,9602,963200987.67
2018-09-282,9602,9602,9602,960100986.67
2018-09-27---2,960-986.67
2018-09-262,9602,9602,9602,960100986.67
2018-09-252,9592,9592,9592,959100986.33
2018-09-212,9592,9592,9192,958300986
2018-09-20---2,934-978
2018-09-192,9342,9342,9342,934100978
2018-09-182,9622,9622,9172,917300972.33
2018-09-142,9622,9622,9622,962100987.33
2018-09-13---2,912-970.67
2018-09-122,9122,9122,9122,912100970.67
2018-09-11---2,938-979.33
2018-09-10---2,938-979.33
2018-09-07---2,938-979.33
2018-09-062,9382,9382,9382,938100979.33
2018-09-052,9162,9162,9012,901300967
2018-09-042,9672,9672,9662,966200988.67
2018-09-03---2,935-978.33
2018-08-312,9362,9362,9352,935200978.33
2018-08-30---2,936-978.67
2018-08-29---2,936-978.67
2018-08-282,9362,9362,9362,936200978.67
2018-08-27---2,986-995.33
2018-08-242,9362,9862,9362,986300995.33
2018-08-233,0303,0302,9352,9351,000978.33
2018-08-222,9302,9302,9302,930100976.67
2018-08-212,9392,9392,9392,939200979.67
2018-08-202,9552,9552,9552,955100985
2018-08-172,9512,9512,9512,951100983.67
2018-08-162,9512,9512,9512,951200983.67
2018-08-152,9492,9492,9492,949100983
2018-08-14---2,949-983
2018-08-132,9492,9492,9492,949100983
2018-08-10---2,999-999.67
2018-08-09---2,999-999.67
2018-08-082,9702,9992,9702,999300999.67
2018-08-072,9702,9702,9702,970100990
2018-08-06---2,976-992
2018-08-032,9262,9762,9262,976200992
2018-08-022,9752,9752,9752,975100991.67
2018-08-012,9502,9502,9502,950100983.33
2018-07-31---2,979-993
2018-07-302,9792,9792,9792,979100993
2018-07-272,9682,9682,9502,950300983.33
2018-07-26---2,968-989.33
2018-07-252,9682,9682,9682,968100989.33
2018-07-24---2,985-995
2018-07-23---2,985-995
2018-07-202,9642,9852,9642,985200995
2018-07-19---2,956-985.33
2018-07-18---2,956-985.33
2018-07-173,0003,0002,9562,956300985.33
2018-07-132,9462,9502,9462,946400982
2018-07-122,9602,9602,9602,960100986.67
2018-07-11---2,975-991.67
2018-07-103,0253,0252,9552,975300991.67
2018-07-09---2,989-996.33
2018-07-062,9422,9892,9422,989200996.33
2018-07-052,9422,9422,9422,942100980.67
2018-07-042,9852,9852,9502,950300983.33
2018-07-032,9863,0402,9863,0402001,013.33
2018-07-022,9862,9862,9862,986100995.33
2018-06-293,0003,0003,0003,0001001,000
2018-06-28---2,985-995
2018-06-27---2,985-995
2018-06-26---2,985-995
2018-06-25---2,985-995
2018-06-223,0003,0002,9852,985500995
2018-06-212,9903,0002,9903,0003001,000
2018-06-20---2,988-996
2018-06-19---2,988-996
2018-06-183,0553,0552,9882,988600996
2018-06-152,9862,9862,9862,986100995.33
2018-06-142,9862,9862,9862,986100995.33
2018-06-13---2,988-996
2018-06-122,9882,9882,9882,988100996
2018-06-113,0303,0302,9892,989200996.33
2018-06-082,9882,9882,9882,988100996
2018-06-073,0353,0353,0353,0354001,011.67
2018-06-063,0353,0352,9942,994200998
2018-06-052,9812,9812,9812,981200993.67
2018-06-043,0903,0903,0203,0203001,006.67
2018-06-013,0503,0503,0503,0501,2001,016.67
2018-05-313,0303,0653,0003,0655001,021.67
2018-05-303,0253,0253,0253,0252001,008.33
2018-05-293,0253,0253,0253,0251001,008.33
2018-05-283,0253,0253,0253,0251001,008.33
2018-05-25---3,025-1,008.33
2018-05-243,0853,0853,0253,0252001,008.33
2018-05-233,0853,0853,0853,0851001,028.33
2018-05-223,0203,0203,0203,0201001,006.67
2018-05-21---3,025-1,008.33
2018-05-18---3,025-1,008.33
2018-05-173,0253,0253,0253,0251001,008.33
2018-05-163,0903,0903,0303,0307001,010
2018-05-15---3,050-1,016.67
2018-05-143,0553,0553,0503,0507001,016.67
2018-05-113,0953,0953,0503,0502001,016.67
2018-05-10---3,095-1,031.67
2018-05-093,0353,0953,0353,0952001,031.67
2018-05-08---3,035-1,011.67
2018-05-073,0803,0803,0353,0353001,011.67
2018-05-023,1053,1053,1053,1051001,035
2018-05-013,0303,0503,0303,0503001,016.67
2018-04-273,0353,0353,0203,0202001,006.67
2018-04-263,0253,0253,0153,0152001,005
2018-04-253,0253,0253,0253,0251001,008.33
2018-04-243,0003,0153,0003,0152001,005
2018-04-233,0053,0053,0003,0005001,000
2018-04-203,1353,1353,0453,0454001,015
2018-04-19---3,145-1,048.33
2018-04-183,1453,1453,1453,1451001,048.33
2018-04-173,0703,0703,0303,0303001,010
2018-04-163,1553,1553,1553,1551001,051.67
2018-04-123,1703,1703,1553,1552001,051.67
2018-04-113,0703,1803,0703,1806001,060
2018-04-103,0003,0003,0003,0002001,000
2018-04-042,9283,0002,9283,0003001,000
2018-04-032,9402,9402,9402,940100980
2018-03-302,9302,9312,9302,9311,300977
2018-03-292,9292,9302,9292,930300976.67
2018-03-282,9452,9502,9152,9501,100983.33
2018-03-273,1053,1353,1053,1351,1001,045
2018-03-263,1353,1353,0803,1104001,036.67
2018-03-233,1403,1403,1003,1007001,033.33
2018-03-223,2103,2103,2003,2003001,066.67
2018-03-203,2103,2103,2103,2101001,070
2018-03-163,2403,2453,2403,2456001,081.67
2018-03-153,2353,2353,2203,2202001,073.33
2018-03-143,1853,2153,1853,2154001,071.67
2018-03-133,1303,2003,1303,2008001,066.67
2018-03-123,1703,1803,1203,1805001,060
2018-03-093,1203,1203,1203,1202001,040
2018-03-083,1903,1903,1903,1901001,063.33
2018-03-063,1203,1203,1203,1201001,040
2018-03-053,0803,1903,0803,1902001,063.33
2018-03-023,1753,1753,1203,1203001,040
2018-03-013,1753,1753,1103,1754001,058.33
2018-02-283,1753,1753,1753,1751001,058.33
2018-02-273,1703,1753,1653,1754001,058.33
2018-02-263,0803,1703,0603,1707001,056.67
2018-02-213,1003,1003,0803,0802001,026.67
2018-02-203,1203,1903,1203,1353001,045
2018-02-193,1003,1503,1003,1503001,050
2018-02-163,0353,0703,0353,0707001,023.33
2018-02-153,0253,0353,0253,0354001,011.67
2018-02-143,0603,1203,0003,1201,0001,040
2018-02-133,0803,1353,0803,0858001,028.33
2018-02-093,2803,2803,1203,1501,0001,050
2018-02-083,2353,2353,2353,2353001,078.33
2018-02-073,1153,2353,1153,2359001,078.33
2018-02-063,2253,2253,0953,0952,5001,031.67
2018-02-053,2403,2903,2253,2907001,096.67
2018-02-023,2503,2503,2453,2453001,081.67
2018-02-013,2503,2503,2503,2501001,083.33
2018-01-313,2853,2853,2853,2854001,095
2018-01-303,2853,2853,2853,2856001,095
2018-01-293,2503,2853,2503,2856001,095
2018-01-263,2453,2453,2453,2452001,081.67
2018-01-253,2703,2703,2703,2701001,090
2018-01-243,2603,2603,2553,2551,2001,085
2018-01-233,2503,2603,2503,2601,3001,086.67
2018-01-223,2503,2603,2503,2603001,086.67
2018-01-193,2553,2553,2503,2502001,083.33
2018-01-183,2503,2503,2503,2501001,083.33
2018-01-173,2503,2503,2503,2503001,083.33
2018-01-163,2653,2653,2353,2508001,083.33
2018-01-153,2853,2853,2653,2655001,088.33
2018-01-123,1103,1103,1103,1103001,036.67
2018-01-113,1153,1153,1153,1151001,038.33
2018-01-103,0953,1153,0953,1155001,038.33
2018-01-093,0853,0953,0853,0954001,031.67
2018-01-053,0503,0853,0503,0852001,028.33
2018-01-043,0303,0503,0303,0502001,016.67

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