2813 和弘食品(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,379	2,390	2,379	2,379	800	793
2020-12-29	2,365	2,415	2,365	2,415	900	805
2020-12-28	2,440	2,440	2,380	2,397	2,800	799
2020-12-25	2,465	2,465	2,450	2,450	1,200	816.67
2020-12-24	2,465	2,465	2,465	2,465	600	821.67
2020-12-23	2,480	2,480	2,465	2,465	300	821.67
2020-12-22	2,486	2,486	2,485	2,485	400	828.33
2020-12-21	2,503	2,503	2,485	2,485	400	828.33
2020-12-18	2,503	2,503	2,503	2,503	300	834.33
2020-12-17	2,551	2,551	2,551	2,551	300	850.33
2020-12-16	2,551	2,551	2,551	2,551	600	850.33
2020-12-15	2,494	2,500	2,494	2,500	200	833.33
2020-12-14	2,505	2,544	2,494	2,494	800	831.33
2020-12-11	2,505	2,505	2,505	2,505	200	835
2020-12-10	-	-	-	2,460	-	820
2020-12-09	2,490	2,490	2,460	2,460	800	820
2020-12-08	2,495	2,495	2,490	2,490	500	830
2020-12-07	2,516	2,516	2,500	2,500	900	833.33
2020-12-04	2,520	2,520	2,518	2,518	800	839.33
2020-12-03	2,550	2,550	2,520	2,539	500	846.33
2020-12-02	2,550	2,552	2,550	2,552	300	850.67
2020-12-01	2,550	2,550	2,550	2,550	100	850
2020-11-30	2,550	2,550	2,550	2,550	500	850
2020-11-27	2,572	2,572	2,572	2,572	100	857.33
2020-11-26	2,550	2,550	2,550	2,550	100	850
2020-11-25	2,520	2,520	2,520	2,520	100	840
2020-11-24	2,516	2,526	2,516	2,526	800	842
2020-11-20	2,575	2,575	2,550	2,550	600	850
2020-11-19	2,580	2,580	2,575	2,575	200	858.33
2020-11-18	2,560	2,562	2,560	2,560	300	853.33
2020-11-17	2,565	2,565	2,565	2,565	100	855
2020-11-16	2,600	2,600	2,570	2,570	400	856.67
2020-11-13	2,590	2,590	2,580	2,580	300	860
2020-11-12	-	-	-	2,595	-	865
2020-11-11	2,585	2,595	2,585	2,595	300	865
2020-11-10	2,639	2,659	2,595	2,595	1,000	865
2020-11-09	2,605	2,620	2,605	2,620	300	873.33
2020-11-06	-	-	-	2,603	-	867.67
2020-11-05	-	-	-	2,603	-	867.67
2020-11-04	-	-	-	2,603	-	867.67
2020-11-02	2,600	2,603	2,600	2,603	300	867.67
2020-10-30	2,615	2,620	2,615	2,620	300	873.33
2020-10-29	2,616	2,622	2,616	2,622	300	874
2020-10-28	2,619	2,622	2,616	2,622	1,400	874
2020-10-27	2,627	2,627	2,627	2,627	100	875.67
2020-10-26	2,616	2,616	2,616	2,616	300	872
2020-10-23	2,664	2,664	2,664	2,664	100	888
2020-10-22	2,674	2,674	2,674	2,674	100	891.33
2020-10-21	-	-	-	2,660	-	886.67
2020-10-20	2,630	2,660	2,630	2,660	500	886.67
2020-10-19	-	-	-	2,644	-	881.33
2020-10-16	2,644	2,644	2,644	2,644	100	881.33
2020-10-15	-	-	-	2,615	-	871.67
2020-10-14	-	-	-	2,615	-	871.67
2020-10-13	2,615	2,615	2,615	2,615	100	871.67
2020-10-12	-	-	-	2,615	-	871.67
2020-10-09	2,638	2,638	2,615	2,615	300	871.67
2020-10-08	2,646	2,646	2,620	2,620	300	873.33
2020-10-07	2,612	2,653	2,612	2,612	700	870.67
2020-10-06	2,611	2,611	2,611	2,611	100	870.33
2020-10-05	2,615	2,615	2,615	2,615	100	871.67
2020-10-02	2,615	2,615	2,615	2,615	100	871.67
2020-09-30	2,650	2,650	2,650	2,650	100	883.33
2020-09-29	2,647	2,647	2,647	2,647	100	882.33
2020-09-28	2,687	2,687	2,646	2,646	200	882
2020-09-25	2,687	2,687	2,687	2,687	100	895.67
2020-09-24	-	-	-	2,677	-	892.33
2020-09-23	2,642	2,677	2,642	2,677	200	892.33
2020-09-18	2,668	2,668	2,668	2,668	300	889.33
2020-09-17	2,620	2,620	2,620	2,620	100	873.33
2020-09-16	2,670	2,670	2,670	2,670	200	890
2020-09-15	2,601	2,601	2,601	2,601	200	867
2020-09-14	2,620	2,620	2,620	2,620	100	873.33
2020-09-11	-	-	-	2,670	-	890
2020-09-10	2,670	2,670	2,670	2,670	100	890
2020-09-09	-	-	-	2,620	-	873.33
2020-09-08	2,620	2,620	2,620	2,620	100	873.33
2020-09-07	2,601	2,625	2,601	2,625	300	875
2020-09-04	2,614	2,614	2,601	2,601	200	867
2020-09-03	2,611	2,614	2,611	2,614	200	871.33
2020-09-02	-	-	-	2,610	-	870
2020-09-01	2,610	2,610	2,610	2,610	100	870
2020-08-31	2,628	2,628	2,615	2,615	300	871.67
2020-08-28	2,671	2,671	2,628	2,628	300	876
2020-08-27	-	-	-	2,685	-	895
2020-08-26	-	-	-	2,685	-	895
2020-08-25	2,658	2,685	2,658	2,685	200	895
2020-08-24	2,637	2,658	2,637	2,658	200	886
2020-08-21	-	-	-	2,687	-	895.67
2020-08-20	2,730	2,730	2,687	2,687	300	895.67
2020-08-19	2,640	2,640	2,580	2,580	300	860
2020-08-18	2,710	2,710	2,640	2,640	500	880
2020-08-17	2,680	2,680	2,680	2,680	100	893.33
2020-08-14	2,575	2,580	2,575	2,580	300	860
2020-08-13	2,580	2,580	2,580	2,580	100	860
2020-08-12	2,555	2,555	2,512	2,555	300	851.67
2020-08-11	2,501	2,555	2,501	2,555	1,300	851.67
2020-08-07	2,672	2,672	2,666	2,666	400	888.67
2020-08-06	2,680	2,680	2,680	2,680	400	893.33
2020-08-05	-	-	-	2,671	-	890.33
2020-08-04	2,671	2,671	2,671	2,671	300	890.33
2020-08-03	2,692	2,692	2,680	2,680	400	893.33
2020-07-31	2,701	2,702	2,700	2,700	2,000	900
2020-07-30	-	-	-	2,730	-	910
2020-07-29	-	-	-	2,730	-	910
2020-07-28	2,730	2,730	2,730	2,730	100	910
2020-07-27	2,734	2,734	2,730	2,730	300	910
2020-07-22	2,701	2,739	2,700	2,739	300	913
2020-07-21	2,747	2,747	2,747	2,747	100	915.67
2020-07-20	2,794	2,797	2,794	2,797	200	932.33
2020-07-17	2,756	2,756	2,750	2,750	600	916.67
2020-07-16	2,800	2,800	2,800	2,800	200	933.33
2020-07-15	2,798	2,798	2,798	2,798	100	932.67
2020-07-14	-	-	-	2,750	-	916.67
2020-07-13	-	-	-	2,750	-	916.67
2020-07-10	2,750	2,750	2,750	2,750	100	916.67
2020-07-09	2,750	2,750	2,750	2,750	100	916.67
2020-07-08	-	-	-	2,765	-	921.67
2020-07-07	2,765	2,765	2,765	2,765	100	921.67
2020-07-06	2,800	2,854	2,800	2,815	500	938.33
2020-07-03	2,860	2,860	2,777	2,777	300	925.67
2020-07-02	2,708	2,710	2,708	2,710	200	903.33
2020-07-01	2,702	2,702	2,702	2,702	100	900.67
2020-06-30	-	-	-	2,717	-	905.67
2020-06-29	2,700	2,717	2,700	2,717	400	905.67
2020-06-26	2,746	2,746	2,725	2,725	300	908.33
2020-06-25	-	-	-	2,790	-	930
2020-06-24	-	-	-	2,790	-	930
2020-06-23	2,790	2,790	2,790	2,790	100	930
2020-06-22	2,850	2,850	2,789	2,790	500	930
2020-06-19	2,780	2,780	2,780	2,780	100	926.67
2020-06-18	2,799	2,799	2,799	2,799	100	933
2020-06-17	-	-	-	2,779	-	926.33
2020-06-16	2,810	2,810	2,779	2,779	500	926.33
2020-06-15	2,750	2,752	2,750	2,752	300	917.33
2020-06-12	2,800	2,800	2,800	2,800	100	933.33
2020-06-11	2,890	2,890	2,800	2,801	900	933.67
2020-06-10	2,747	2,850	2,747	2,850	900	950
2020-06-09	-	-	-	2,750	-	916.67
2020-06-08	2,799	2,800	2,750	2,750	800	916.67
2020-06-05	2,766	2,775	2,754	2,754	300	918
2020-06-04	2,716	2,816	2,716	2,816	400	938.67
2020-06-03	2,790	2,800	2,750	2,750	1,100	916.67
2020-06-02	2,760	2,780	2,760	2,770	800	923.33
2020-06-01	2,750	2,759	2,750	2,750	500	916.67
2020-05-29	2,721	2,721	2,700	2,700	300	900
2020-05-28	2,730	2,730	2,721	2,721	500	907
2020-05-27	2,721	2,721	2,721	2,721	300	907
2020-05-26	2,680	2,680	2,680	2,680	400	893.33
2020-05-25	2,675	2,680	2,675	2,680	200	893.33
2020-05-22	2,747	2,747	2,680	2,680	500	893.33
2020-05-21	2,702	2,702	2,702	2,702	100	900.67
2020-05-20	2,720	2,720	2,702	2,702	200	900.67
2020-05-19	-	-	-	2,702	-	900.67
2020-05-18	2,752	2,752	2,702	2,702	400	900.67
2020-05-15	2,670	2,702	2,670	2,702	300	900.67
2020-05-14	2,611	2,670	2,601	2,670	1,000	890
2020-05-13	2,620	2,639	2,620	2,620	800	873.33
2020-05-12	2,779	2,899	2,650	2,650	2,300	883.33
2020-05-11	2,786	2,786	2,686	2,750	1,000	916.67
2020-05-08	2,636	2,636	2,636	2,636	100	878.67
2020-05-07	2,800	2,950	2,601	2,601	1,500	867
2020-05-01	2,581	2,627	2,581	2,627	500	875.67
2020-04-30	2,619	2,630	2,580	2,580	800	860
2020-04-28	2,600	2,600	2,551	2,551	500	850.33
2020-04-27	2,550	2,590	2,550	2,590	700	863.33
2020-04-24	2,516	2,516	2,516	2,516	100	838.67
2020-04-23	2,515	2,566	2,515	2,566	300	855.33
2020-04-22	-	-	-	2,515	-	838.33
2020-04-21	2,590	2,603	2,515	2,515	1,200	838.33
2020-04-20	2,541	2,541	2,540	2,540	200	846.67
2020-04-17	2,536	2,580	2,535	2,580	1,000	860
2020-04-16	2,588	2,588	2,586	2,586	500	862
2020-04-15	2,549	2,598	2,549	2,598	400	866
2020-04-14	2,569	2,569	2,465	2,499	1,600	833
2020-04-13	2,587	2,610	2,510	2,538	1,000	846
2020-04-10	2,500	2,549	2,500	2,549	200	849.67
2020-04-09	2,400	2,451	2,400	2,451	1,400	817
2020-04-08	2,399	2,400	2,390	2,400	900	800
2020-04-07	2,300	2,350	2,300	2,350	200	783.33
2020-04-06	2,389	2,390	2,275	2,286	1,000	762
2020-04-03	2,450	2,451	2,400	2,400	1,900	800
2020-04-02	2,498	2,498	2,450	2,450	700	816.67
2020-04-01	2,547	2,547	2,500	2,500	800	833.33
2020-03-31	2,574	2,574	2,522	2,522	400	840.67
2020-03-30	2,467	2,591	2,467	2,574	1,600	858
2020-03-27	2,640	2,700	2,577	2,650	2,500	883.33
2020-03-26	2,535	2,620	2,510	2,510	1,900	836.67
2020-03-25	2,530	2,535	2,500	2,535	2,300	845
2020-03-24	2,360	2,400	2,360	2,399	2,000	799.67
2020-03-23	2,320	2,350	2,300	2,330	1,800	776.67
2020-03-19	2,468	2,508	2,200	2,300	6,300	766.67
2020-03-18	2,458	2,570	2,455	2,455	2,400	818.33
2020-03-17	2,400	2,459	2,400	2,459	1,100	819.67
2020-03-16	2,402	2,530	2,380	2,480	1,600	826.67
2020-03-13	2,460	2,460	2,302	2,302	2,500	767.33
2020-03-12	2,875	2,875	2,420	2,530	18,900	843.33
2020-03-11	3,100	3,100	2,920	2,920	1,100	973.33
2020-03-10	2,851	3,095	2,851	3,095	1,800	1,031.67
2020-03-09	3,130	3,130	3,010	3,010	900	1,003.33
2020-03-06	3,415	3,415	3,110	3,200	1,500	1,066.67
2020-03-05	3,300	3,300	3,300	3,300	200	1,100
2020-03-04	3,260	3,260	3,250	3,250	200	1,083.33
2020-03-03	3,330	3,330	3,330	3,330	100	1,110
2020-03-02	3,175	3,300	3,175	3,270	800	1,090
2020-02-28	3,210	3,330	3,175	3,175	2,000	1,058.33
2020-02-27	3,500	3,570	3,330	3,390	1,500	1,130
2020-02-26	3,590	3,590	3,450	3,500	900	1,166.67
2020-02-25	3,590	3,600	3,590	3,590	900	1,196.67
2020-02-21	3,800	3,800	3,730	3,730	200	1,243.33
2020-02-20	3,800	3,800	3,800	3,800	100	1,266.67
2020-02-19	3,705	3,725	3,700	3,700	700	1,233.33
2020-02-18	3,800	3,800	3,720	3,720	800	1,240
2020-02-17	3,995	3,995	3,890	3,890	500	1,296.67
2020-02-14	4,000	4,000	3,995	3,995	500	1,331.67
2020-02-13	4,000	4,000	4,000	4,000	100	1,333.33
2020-02-12	4,100	4,125	4,000	4,000	1,600	1,333.33
2020-02-10	3,985	4,100	3,985	3,985	2,100	1,328.33
2020-02-07	3,715	3,825	3,635	3,635	2,700	1,211.67
2020-02-06	3,695	3,695	3,695	3,695	100	1,231.67
2020-02-05	3,730	3,730	3,695	3,695	900	1,231.67
2020-02-04	3,725	3,750	3,725	3,725	900	1,241.67
2020-02-03	3,795	3,795	3,790	3,790	500	1,263.33
2020-01-31	3,745	3,745	3,745	3,745	100	1,248.33
2020-01-30	3,745	3,760	3,745	3,745	400	1,248.33
2020-01-29	3,800	3,995	3,675	3,920	2,100	1,306.67
2020-01-28	3,875	3,875	3,750	3,750	1,600	1,250
2020-01-27	3,945	4,015	3,930	4,015	800	1,338.33
2020-01-24	4,140	4,140	3,970	3,970	600	1,323.33
2020-01-23	4,030	4,195	4,005	4,140	1,600	1,380
2020-01-22	4,005	4,045	4,000	4,000	700	1,333.33
2020-01-21	4,150	4,150	4,000	4,015	1,300	1,338.33
2020-01-20	4,260	4,300	4,075	4,220	3,400	1,406.67
2020-01-17	3,930	4,535	3,930	4,270	6,300	1,423.33
2020-01-16	3,855	3,925	3,785	3,925	2,300	1,308.33
2020-01-15	3,790	3,795	3,710	3,750	1,200	1,250
2020-01-14	3,580	3,800	3,520	3,660	2,700	1,220
2020-01-10	3,480	3,530	3,475	3,530	900	1,176.67
2020-01-09	3,420	3,500	3,420	3,450	700	1,150
2020-01-08	3,440	3,440	3,375	3,390	1,800	1,130
2020-01-07	3,395	3,530	3,375	3,375	1,600	1,125
2020-01-06	3,400	3,500	3,335	3,470	1,600	1,156.67

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