2813 和弘食品(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,330	3,350	3,300	3,350	1,200	1,116.67
2019-12-27	3,235	3,235	3,200	3,200	200	1,066.67
2019-12-26	3,230	3,230	3,230	3,230	100	1,076.67
2019-12-25	3,220	3,220	3,195	3,195	400	1,065
2019-12-24	3,230	3,230	3,230	3,230	100	1,076.67
2019-12-23	3,200	3,210	3,175	3,175	300	1,058.33
2019-12-20	3,200	3,200	3,155	3,155	500	1,051.67
2019-12-19	3,205	3,205	3,170	3,170	300	1,056.67
2019-12-18	3,210	3,210	3,200	3,200	300	1,066.67
2019-12-17	3,240	3,240	3,210	3,210	300	1,070
2019-12-16	3,235	3,235	3,200	3,200	500	1,066.67
2019-12-13	3,195	3,200	3,195	3,200	300	1,066.67
2019-12-12	3,155	3,155	3,155	3,155	900	1,051.67
2019-12-11	3,200	3,200	3,200	3,200	200	1,066.67
2019-12-10	3,250	3,250	3,180	3,180	700	1,060
2019-12-09	3,200	3,240	3,200	3,240	500	1,080
2019-12-06	3,200	3,200	3,200	3,200	100	1,066.67
2019-12-05	3,160	3,200	3,160	3,200	200	1,066.67
2019-12-04	3,200	3,200	3,140	3,140	200	1,046.67
2019-12-03	3,200	3,200	3,200	3,200	100	1,066.67
2019-12-02	3,190	3,190	3,110	3,190	800	1,063.33
2019-11-29	3,185	3,185	3,150	3,150	800	1,050
2019-11-28	3,095	3,115	3,095	3,115	400	1,038.33
2019-11-27	3,115	3,115	3,080	3,080	400	1,026.67
2019-11-26	3,085	3,105	3,070	3,105	500	1,035
2019-11-25	3,120	3,120	3,080	3,080	300	1,026.67
2019-11-22	3,135	3,135	3,095	3,095	400	1,031.67
2019-11-21	3,115	3,115	3,115	3,115	100	1,038.33
2019-11-20	3,100	3,100	3,100	3,100	200	1,033.33
2019-11-19	3,080	3,135	3,070	3,135	1,200	1,045
2019-11-18	3,155	3,155	3,150	3,150	400	1,050
2019-11-15	3,130	3,155	3,130	3,155	300	1,051.67
2019-11-14	3,180	3,180	3,090	3,090	1,100	1,030
2019-11-13	3,145	3,195	3,145	3,195	500	1,065
2019-11-12	3,150	3,150	3,105	3,105	600	1,035
2019-11-11	3,085	3,115	3,085	3,095	1,000	1,031.67
2019-11-08	3,090	3,250	3,080	3,110	1,800	1,036.67
2019-11-07	3,170	3,170	3,080	3,080	1,400	1,026.67
2019-11-06	3,270	3,270	3,190	3,190	500	1,063.33
2019-11-05	3,200	3,240	3,200	3,200	2,000	1,066.67
2019-11-01	3,140	3,140	3,140	3,140	300	1,046.67
2019-10-31	3,095	3,155	3,095	3,155	200	1,051.67
2019-10-30	-	-	-	3,095	-	1,031.67
2019-10-29	3,160	3,160	3,080	3,095	1,000	1,031.67
2019-10-28	3,170	3,170	3,160	3,160	500	1,053.33
2019-10-25	-	-	-	3,240	-	1,080
2019-10-24	3,240	3,240	3,240	3,240	100	1,080
2019-10-23	3,205	3,205	3,195	3,195	300	1,065
2019-10-21	3,135	3,135	3,135	3,135	200	1,045
2019-10-18	3,215	3,215	3,205	3,205	300	1,068.33
2019-10-17	3,195	3,220	3,195	3,220	200	1,073.33
2019-10-16	3,295	3,295	3,230	3,230	400	1,076.67
2019-10-15	3,265	3,295	3,225	3,225	1,100	1,075
2019-10-11	3,195	3,195	3,195	3,195	100	1,065
2019-10-10	3,120	3,125	3,120	3,125	200	1,041.67
2019-10-09	3,055	3,055	3,050	3,050	300	1,016.67
2019-10-08	3,130	3,130	3,065	3,065	200	1,021.67
2019-10-07	3,160	3,160	3,140	3,140	300	1,046.67
2019-10-04	3,235	3,235	3,210	3,230	300	1,076.67
2019-10-03	3,180	3,180	3,165	3,165	200	1,055
2019-10-02	3,230	3,230	3,230	3,230	200	1,076.67
2019-10-01	3,230	3,250	3,230	3,250	300	1,083.33
2019-09-30	3,195	3,195	3,165	3,165	500	1,055
2019-09-27	3,030	3,260	3,030	3,190	700	1,063.33
2019-09-26	3,045	3,100	3,005	3,100	1,300	1,033.33
2019-09-25	-	-	-	3,045	-	1,015
2019-09-24	3,045	3,045	3,045	3,045	100	1,015
2019-09-20	-	-	-	3,045	-	1,015
2019-09-19	3,035	3,045	3,035	3,045	200	1,015
2019-09-18	2,985	2,985	2,985	2,985	100	995
2019-09-17	3,030	3,045	2,985	2,985	1,300	995
2019-09-13	3,000	3,000	3,000	3,000	400	1,000
2019-09-12	3,035	3,040	3,035	3,040	300	1,013.33
2019-09-11	2,995	2,995	2,995	2,995	400	998.33
2019-09-10	-	-	-	2,995	-	998.33
2019-09-09	2,995	2,995	2,995	2,995	100	998.33
2019-09-06	-	-	-	3,025	-	1,008.33
2019-09-05	3,025	3,025	3,025	3,025	100	1,008.33
2019-09-04	2,972	2,972	2,972	2,972	300	990.67
2019-09-03	3,075	3,075	2,951	2,963	400	987.67
2019-09-02	3,080	3,085	3,080	3,085	200	1,028.33
2019-08-30	-	-	-	3,000	-	1,000
2019-08-29	-	-	-	3,000	-	1,000
2019-08-28	3,050	3,050	3,000	3,000	200	1,000
2019-08-27	-	-	-	2,999	-	999.67
2019-08-26	2,981	3,000	2,981	2,999	500	999.67
2019-08-23	2,970	2,970	2,931	2,931	1,100	977
2019-08-22	3,045	3,100	3,030	3,030	1,100	1,010
2019-08-21	3,005	3,005	3,005	3,005	200	1,001.67
2019-08-20	3,075	3,075	3,000	3,035	2,400	1,011.67
2019-08-19	-	-	-	3,075	-	1,025
2019-08-16	3,130	3,130	3,025	3,075	700	1,025
2019-08-15	3,100	3,100	3,100	3,100	100	1,033.33
2019-08-14	3,115	3,140	3,110	3,140	400	1,046.67
2019-08-13	3,190	3,190	3,115	3,190	1,400	1,063.33
2019-08-09	3,550	3,550	3,255	3,260	1,100	1,086.67
2019-08-08	-	-	-	3,620	-	1,206.67
2019-08-07	3,600	3,620	3,600	3,620	200	1,206.67
2019-08-06	3,600	3,600	3,600	3,600	1,200	1,200
2019-08-05	3,580	3,580	3,580	3,580	200	1,193.33
2019-08-02	3,550	3,625	3,510	3,510	1,100	1,170
2019-08-01	3,500	3,500	3,500	3,500	200	1,166.67
2019-07-31	3,500	3,500	3,500	3,500	600	1,166.67
2019-07-30	3,465	3,465	3,420	3,420	200	1,140
2019-07-29	3,465	3,465	3,465	3,465	300	1,155
2019-07-26	3,415	3,475	3,415	3,420	300	1,140
2019-07-25	3,425	3,425	3,425	3,425	200	1,141.67
2019-07-24	3,495	3,495	3,425	3,425	500	1,141.67
2019-07-23	3,465	3,480	3,465	3,480	500	1,160
2019-07-22	3,465	3,465	3,460	3,465	500	1,155
2019-07-19	3,385	3,395	3,360	3,395	400	1,131.67
2019-07-18	3,360	3,455	3,360	3,455	900	1,151.67
2019-07-17	3,480	3,480	3,415	3,415	800	1,138.33
2019-07-16	3,260	3,625	3,260	3,480	5,500	1,160
2019-07-12	3,260	3,260	3,260	3,260	100	1,086.67
2019-07-11	3,330	3,330	3,330	3,330	100	1,110
2019-07-10	3,290	3,330	3,290	3,330	1,300	1,110
2019-07-09	3,290	3,290	3,220	3,220	300	1,073.33
2019-07-08	3,250	3,290	3,250	3,290	300	1,096.67
2019-07-05	3,250	3,250	3,180	3,250	500	1,083.33
2019-07-04	3,235	3,250	3,235	3,250	1,100	1,083.33
2019-07-03	3,235	3,235	3,165	3,165	500	1,055
2019-07-02	3,195	3,200	3,135	3,135	300	1,045
2019-07-01	3,195	3,195	3,125	3,195	500	1,065
2019-06-28	-	-	-	3,200	-	1,066.67
2019-06-27	3,200	3,200	3,145	3,200	400	1,066.67
2019-06-26	3,200	3,200	3,130	3,200	1,000	1,066.67
2019-06-25	3,170	3,200	3,130	3,190	1,200	1,063.33
2019-06-24	3,130	3,175	3,100	3,160	1,000	1,053.33
2019-06-21	3,100	3,200	3,100	3,105	1,800	1,035
2019-06-20	3,100	3,100	3,100	3,100	200	1,033.33
2019-06-19	3,100	3,100	3,100	3,100	200	1,033.33
2019-06-18	3,115	3,115	3,095	3,100	1,300	1,033.33
2019-06-17	3,030	3,200	3,000	3,185	5,200	1,061.67
2019-06-14	2,943	2,943	2,943	2,943	100	981
2019-06-13	2,950	2,950	2,906	2,906	300	968.67
2019-06-12	2,961	2,989	2,950	2,989	800	996.33
2019-06-11	2,975	2,981	2,965	2,965	1,200	988.33
2019-06-10	2,991	2,995	2,970	2,970	1,100	990
2019-06-07	-	-	-	2,981	-	993.67
2019-06-06	-	-	-	2,981	-	993.67
2019-06-05	2,981	2,981	2,981	2,981	100	993.67
2019-06-04	2,996	2,996	2,980	2,980	200	993.33
2019-06-03	3,000	3,000	2,990	2,990	200	996.67
2019-05-31	3,000	3,000	3,000	3,000	100	1,000
2019-05-30	2,980	2,980	2,980	2,980	100	993.33
2019-05-29	-	-	-	3,045	-	1,015
2019-05-28	-	-	-	3,045	-	1,015
2019-05-27	3,045	3,045	3,045	3,045	500	1,015
2019-05-24	3,050	3,050	3,050	3,050	700	1,016.67
2019-05-23	2,955	2,955	2,955	2,955	100	985
2019-05-22	2,933	2,935	2,933	2,935	200	978.33
2019-05-21	3,030	3,030	2,960	2,960	200	986.67
2019-05-20	3,050	3,060	3,030	3,030	700	1,010
2019-05-17	3,095	3,095	3,045	3,045	300	1,015
2019-05-16	3,095	3,095	3,095	3,095	100	1,031.67
2019-05-15	-	-	-	2,971	-	990.33
2019-05-14	2,971	2,971	2,971	2,971	200	990.33
2019-05-13	3,145	3,145	3,035	3,105	1,300	1,035
2019-05-10	2,925	3,130	2,925	3,130	4,000	1,043.33
2019-05-09	2,890	2,890	2,875	2,875	400	958.33
2019-05-08	2,940	2,940	2,940	2,940	100	980
2019-05-07	2,958	2,958	2,950	2,950	300	983.33
2019-04-26	2,876	2,982	2,876	2,908	2,300	969.33
2019-04-25	2,826	2,826	2,826	2,826	400	942
2019-04-24	-	-	-	2,826	-	942
2019-04-23	2,826	2,826	2,826	2,826	100	942
2019-04-22	-	-	-	2,826	-	942
2019-04-19	2,826	2,826	2,826	2,826	100	942
2019-04-18	2,837	2,837	2,837	2,837	100	945.67
2019-04-17	-	-	-	2,899	-	966.33
2019-04-16	2,899	2,899	2,899	2,899	200	966.33
2019-04-15	2,801	2,801	2,800	2,800	200	933.33
2019-04-12	-	-	-	2,830	-	943.33
2019-04-11	2,832	2,832	2,830	2,830	300	943.33
2019-04-10	2,833	2,833	2,833	2,833	200	944.33
2019-04-09	2,850	2,850	2,833	2,833	300	944.33
2019-04-08	-	-	-	2,830	-	943.33
2019-04-05	-	-	-	2,830	-	943.33
2019-04-04	-	-	-	2,830	-	943.33
2019-04-03	2,830	2,830	2,830	2,830	200	943.33
2019-04-02	2,870	2,870	2,870	2,870	200	956.67
2019-04-01	-	-	-	2,831	-	943.67
2019-03-29	2,831	2,831	2,831	2,831	100	943.67
2019-03-28	-	-	-	2,831	-	943.67
2019-03-27	2,860	2,860	2,831	2,831	600	943.67
2019-03-26	2,950	2,950	2,930	2,930	300	976.67
2019-03-25	3,020	3,035	3,020	3,035	300	1,011.67
2019-03-22	-	-	-	3,015	-	1,005
2019-03-20	3,050	3,050	3,015	3,015	700	1,005
2019-03-19	3,065	3,065	3,020	3,020	700	1,006.67
2019-03-18	3,080	3,080	3,045	3,070	300	1,023.33
2019-03-15	3,010	3,010	3,010	3,010	200	1,003.33
2019-03-14	3,005	3,005	3,005	3,005	100	1,001.67
2019-03-13	-	-	-	3,005	-	1,001.67
2019-03-12	2,999	3,005	2,999	3,005	600	1,001.67
2019-03-11	2,995	2,995	2,995	2,995	600	998.33
2019-03-08	2,995	2,995	2,995	2,995	100	998.33
2019-03-07	2,995	2,996	2,995	2,996	200	998.67
2019-03-06	2,950	2,950	2,950	2,950	100	983.33
2019-03-05	2,950	2,950	2,950	2,950	100	983.33
2019-03-04	3,000	3,000	2,980	2,980	400	993.33
2019-03-01	2,999	2,999	2,975	2,990	500	996.67
2019-02-28	2,990	2,990	2,990	2,990	100	996.67
2019-02-27	2,962	2,998	2,962	2,998	200	999.33
2019-02-26	-	-	-	2,912	-	970.67
2019-02-25	-	-	-	2,912	-	970.67
2019-02-22	-	-	-	2,912	-	970.67
2019-02-21	-	-	-	2,912	-	970.67
2019-02-20	2,912	2,912	2,912	2,912	100	970.67
2019-02-19	3,005	3,010	2,946	2,946	600	982
2019-02-18	3,045	3,050	3,045	3,050	700	1,016.67
2019-02-15	2,940	2,949	2,899	2,949	300	983
2019-02-14	2,893	2,893	2,893	2,893	100	964.33
2019-02-13	2,870	2,870	2,870	2,870	100	956.67
2019-02-12	-	-	-	2,870	-	956.67
2019-02-08	2,860	2,870	2,860	2,870	300	956.67
2019-02-07	2,850	2,850	2,815	2,820	500	940
2019-02-06	-	-	-	2,800	-	933.33
2019-02-05	2,799	2,800	2,799	2,800	200	933.33
2019-02-04	2,849	2,849	2,849	2,849	100	949.67
2019-02-01	-	-	-	2,849	-	949.67
2019-01-31	-	-	-	2,849	-	949.67
2019-01-30	-	-	-	2,849	-	949.67
2019-01-29	-	-	-	2,849	-	949.67
2019-01-28	2,849	2,849	2,849	2,849	100	949.67
2019-01-25	-	-	-	2,839	-	946.33
2019-01-24	-	-	-	2,839	-	946.33
2019-01-23	-	-	-	2,839	-	946.33
2019-01-22	2,800	2,839	2,800	2,839	200	946.33
2019-01-21	2,738	2,738	2,738	2,738	1,000	912.67
2019-01-18	2,738	2,738	2,738	2,738	100	912.67
2019-01-17	-	-	-	2,788	-	929.33
2019-01-16	2,860	2,860	2,788	2,788	300	929.33
2019-01-15	-	-	-	2,702	-	900.67
2019-01-11	2,700	2,751	2,700	2,702	300	900.67
2019-01-10	2,700	2,700	2,700	2,700	100	900
2019-01-09	2,800	2,800	2,750	2,750	200	916.67
2019-01-08	2,700	2,700	2,700	2,700	200	900
2019-01-07	2,780	2,780	2,780	2,780	100	926.67
2019-01-04	2,880	2,880	2,680	2,680	200	893.33

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