1. HOME >
  2. 株価時系列 >
  3. 2813 >
  4. 2021年

2813 和弘食品(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---2,715-905
2021-12-292,7152,7152,7152,715100905
2021-12-282,7152,7212,7112,715600905
2021-12-272,7102,7252,7102,711300903.67
2021-12-242,7202,7202,7202,720300906.67
2021-12-23---2,720-906.67
2021-12-222,7202,7202,7202,720100906.67
2021-12-21---2,740-913.33
2021-12-202,7302,7402,7262,740700913.33
2021-12-172,7742,7742,7412,741300913.67
2021-12-162,7802,7802,7312,7741,100924.67
2021-12-152,7562,7582,7562,758500919.33
2021-12-14---2,706-902
2021-12-132,7062,7062,7062,706300902
2021-12-102,7222,7222,6822,7001,300900
2021-12-092,7492,7492,7492,749100916.33
2021-12-082,7032,7032,7032,703100901
2021-12-072,7502,7502,7502,750100916.67
2021-12-06---2,760-920
2021-12-032,7192,7602,7192,760200920
2021-12-022,7502,7512,7502,751400917
2021-12-012,7502,7502,7502,750100916.67
2021-11-302,7702,7702,7702,770100923.33
2021-11-292,7202,7702,7202,770200923.33
2021-11-262,7112,7492,7112,749200916.33
2021-11-252,7002,7592,7002,759400919.67
2021-11-242,7412,7502,7412,750200916.67
2021-11-222,7512,7532,7302,730700910
2021-11-19---2,665-888.33
2021-11-182,6652,6652,6652,665200888.33
2021-11-17---2,665-888.33
2021-11-162,7002,7002,6602,665500888.33
2021-11-152,7302,7302,7002,700200900
2021-11-122,6792,7302,6792,730900910
2021-11-112,6502,7002,6502,666900888.67
2021-11-10---2,632-877.33
2021-11-092,6322,6322,6322,632100877.33
2021-11-08---2,679-893
2021-11-05---2,679-893
2021-11-042,6802,6802,6792,679200893
2021-11-022,7302,7302,7002,701700900.33
2021-11-012,6292,8332,6292,6801,300893.33
2021-10-29---2,570-856.67
2021-10-282,5782,5782,5702,570300856.67
2021-10-272,5322,5822,5322,582200860.67
2021-10-262,5302,5302,5302,530100843.33
2021-10-25---2,569-856.33
2021-10-222,6022,6022,5692,569300856.33
2021-10-212,5952,5952,5952,595100865
2021-10-202,6022,6022,6002,600700866.67
2021-10-192,6102,6142,6102,614400871.33
2021-10-182,6972,6972,6102,6102,300870
2021-10-15---2,648-882.67
2021-10-14---2,648-882.67
2021-10-13---2,648-882.67
2021-10-12---2,648-882.67
2021-10-112,6322,6612,6322,648400882.67
2021-10-08---2,650-883.33
2021-10-07---2,650-883.33
2021-10-06---2,650-883.33
2021-10-052,6512,6512,6502,650400883.33
2021-10-042,7132,7132,6632,709400903
2021-10-012,6712,6712,6712,671100890.33
2021-09-302,7242,7242,6552,655300885
2021-09-292,7202,7202,6542,665700888.33
2021-09-28---2,675-891.67
2021-09-272,6752,6752,6752,675300891.67
2021-09-242,6802,6802,6802,680100893.33
2021-09-222,6762,6762,6762,676100892
2021-09-212,7002,7002,7002,700100900
2021-09-172,7052,7052,7052,705500901.67
2021-09-162,6992,6992,6902,690300896.67
2021-09-15---2,660-886.67
2021-09-14---2,660-886.67
2021-09-132,6602,6602,6602,660100886.67
2021-09-102,6052,7042,6052,7001,100900
2021-09-09---2,605-868.33
2021-09-082,6052,6052,6052,605100868.33
2021-09-072,6102,6102,6102,610100870
2021-09-062,6102,6102,5902,590300863.33
2021-09-032,6002,6002,5852,585300861.67
2021-09-022,6192,6192,6052,605300868.33
2021-09-01---2,570-856.67
2021-08-312,6202,6202,5702,570200856.67
2021-08-302,5702,5702,5702,570300856.67
2021-08-272,5702,5702,5702,570100856.67
2021-08-26---2,610-870
2021-08-252,6262,6272,6022,610600870
2021-08-242,5542,5602,5542,560200853.33
2021-08-23---2,553-851
2021-08-202,5532,5532,5532,553100851
2021-08-192,5612,5612,5602,560300853.33
2021-08-182,5682,5682,5682,568200856
2021-08-17---2,599-866.33
2021-08-162,6102,6102,5742,599700866.33
2021-08-132,5732,5732,5732,573300857.67
2021-08-122,5982,5982,5742,574600858
2021-08-112,6972,6972,5972,5971,500865.67
2021-08-102,5772,5782,5772,578200859.33
2021-08-062,5502,5502,5502,550100850
2021-08-052,5802,5902,5802,590400863.33
2021-08-042,5412,5902,5402,590500863.33
2021-08-032,5892,5892,5452,545200848.33
2021-08-022,5932,5932,5452,545300848.33
2021-07-30---2,547-849
2021-07-292,5472,5472,5472,547100849
2021-07-28---2,549-849.67
2021-07-272,5502,5502,5492,549200849.67
2021-07-262,6012,6012,5602,560400853.33
2021-07-21---2,551-850.33
2021-07-202,5502,5512,5502,551200850.33
2021-07-19---2,548-849.33
2021-07-162,5482,5482,5482,548200849.33
2021-07-15---2,566-855.33
2021-07-142,5662,5662,5662,566100855.33
2021-07-132,5652,5662,5652,566200855.33
2021-07-12---2,535-845
2021-07-092,5572,5572,5352,535200845
2021-07-082,5632,5632,5632,563100854.33
2021-07-072,5302,5302,5302,530300843.33
2021-07-062,5342,5342,5302,530500843.33
2021-07-052,5332,5342,5312,534400844.67
2021-07-022,5562,5562,5562,556100852
2021-07-01---2,556-852
2021-06-302,6102,6102,5562,5561,500852
2021-06-292,6202,6202,6112,611200870.33
2021-06-282,6152,6152,6152,615100871.67
2021-06-25---2,619-873
2021-06-24---2,619-873
2021-06-23---2,619-873
2021-06-222,6192,6192,6192,619100873
2021-06-212,5702,5702,5702,570100856.67
2021-06-182,6102,6102,6102,610100870
2021-06-17---2,610-870
2021-06-162,6102,6102,6002,6101,100870
2021-06-152,5622,5622,5622,562100854
2021-06-142,5782,5782,5592,559300853
2021-06-11---2,578-859.33
2021-06-102,5602,5782,5602,578300859.33
2021-06-092,5502,6052,5502,605700868.33
2021-06-082,5382,5382,5322,532200844
2021-06-072,5462,5502,5462,550200850
2021-06-042,5772,5772,5502,550200850
2021-06-032,5242,5762,5242,556500852
2021-06-022,5852,5852,5352,535700845
2021-06-012,5302,5302,5162,516300838.67
2021-05-312,5502,5502,5502,550900850
2021-05-28---2,499-833
2021-05-272,5022,5022,4992,499300833
2021-05-26---2,521-840.33
2021-05-252,5502,5502,5212,521300840.33
2021-05-24---2,520-840
2021-05-212,5702,5702,5202,520200840
2021-05-20---2,583-861
2021-05-192,5832,5832,5832,583100861
2021-05-182,5522,5522,5502,550300850
2021-05-172,6042,6042,6022,602300867.33
2021-05-142,5052,5052,5052,505100835
2021-05-132,5032,5132,5032,513200837.67
2021-05-12---2,600-866.67
2021-05-11---2,600-866.67
2021-05-102,6002,6002,6002,600100866.67
2021-05-072,6002,6002,6002,600100866.67
2021-05-062,5502,5842,5502,584400861.33
2021-04-30---2,550-850
2021-04-282,5512,5512,5502,550200850
2021-04-272,5012,6012,5012,601200867
2021-04-262,5492,5702,5202,5201,400840
2021-04-232,5512,5512,5512,551100850.33
2021-04-222,5012,5012,5012,501100833.67
2021-04-212,5062,5062,5012,501300833.67
2021-04-20---2,509-836.33
2021-04-19---2,509-836.33
2021-04-162,5392,5392,4882,5091,000836.33
2021-04-152,5102,5102,4892,489200829.67
2021-04-14---2,510-836.67
2021-04-132,5102,5102,5102,510100836.67
2021-04-122,5502,5502,5152,515800838.33
2021-04-09---2,513-837.67
2021-04-08---2,513-837.67
2021-04-072,5422,5422,5132,513300837.67
2021-04-062,5122,5242,5122,524700841.33
2021-04-052,5202,5202,5202,520600840
2021-04-022,6422,6422,5702,570300856.67
2021-04-012,5942,6442,5922,592400864
2021-03-312,7012,7012,6152,615400871.67
2021-03-302,6002,7002,5932,6512,000883.67
2021-03-292,8022,8602,8022,8501,000950
2021-03-262,7702,8002,7702,800600933.33
2021-03-252,7672,7802,7672,770400923.33
2021-03-242,7652,7652,7602,762600920.67
2021-03-232,7622,7802,7622,763500921
2021-03-222,7552,8002,7552,7621,100920.67
2021-03-192,7442,7442,7442,744200914.67
2021-03-182,7102,7102,7012,701300900.33
2021-03-172,7602,7602,7602,760100920
2021-03-162,7592,7602,7592,760700920
2021-03-152,7562,7592,7312,759900919.67
2021-03-122,6872,7362,6872,736200912
2021-03-112,7202,7372,7202,737400912.33
2021-03-102,7182,7192,7182,719300906.33
2021-03-092,7002,7002,6802,680400893.33
2021-03-082,6422,6922,6422,686500895.33
2021-03-052,6322,6322,6312,631200877
2021-03-042,6402,6402,6312,631300877
2021-03-032,6882,6892,6882,689400896.33
2021-03-022,6932,6932,6882,688200896
2021-03-012,6832,6852,6332,685500895
2021-02-262,6502,7002,5752,625800875
2021-02-252,6002,6002,5592,559300853
2021-02-242,5802,5802,5552,555200851.67
2021-02-222,6102,6102,6002,600300866.67
2021-02-192,5902,5902,5472,590300863.33
2021-02-182,5952,5952,5482,594600864.67
2021-02-172,5452,5702,5452,570300856.67
2021-02-162,5982,5982,5452,545500848.33
2021-02-152,5442,5992,5442,5511,400850.33
2021-02-122,5142,5442,5002,540500846.67
2021-02-102,4502,5322,4502,514400838
2021-02-092,4752,4752,4752,475300825
2021-02-082,5102,5102,4812,5101,200836.67
2021-02-052,5102,5102,5102,510100836.67
2021-02-042,5002,5002,5002,500100833.33
2021-02-032,5052,5052,5052,505100835
2021-02-022,5022,5022,5022,502100834
2021-02-012,4602,4602,4602,460100820
2021-01-292,4702,4702,4702,470200823.33
2021-01-282,4652,4652,4652,465100821.67
2021-01-27---2,440-813.33
2021-01-262,4652,4652,4402,440500813.33
2021-01-252,4792,4802,4512,480500826.67
2021-01-222,4692,4692,4692,469100823
2021-01-212,4502,4502,4182,424400808
2021-01-202,4402,4412,4252,425300808.33
2021-01-192,4282,4282,4202,421300807
2021-01-182,4272,4272,4272,427200809
2021-01-152,3752,3992,3752,375700791.67
2021-01-142,4162,4162,3802,380200793.33
2021-01-13---2,374-791.33
2021-01-122,4002,4102,3732,3741,200791.33
2021-01-082,3782,3822,3782,380300793.33
2021-01-07---2,377-792.33
2021-01-062,3772,3772,3772,377100792.33
2021-01-05---2,377-792.33
2021-01-042,3902,3902,3772,3771,100792.33

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