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
2021-12-29	2,715	2,715	2,715	2,715	100	905
2021-12-28	2,715	2,721	2,711	2,715	600	905
2021-12-27	2,710	2,725	2,710	2,711	300	903.67
2021-12-24	2,720	2,720	2,720	2,720	300	906.67
2021-12-23	-	-	-	2,720	-	906.67
2021-12-22	2,720	2,720	2,720	2,720	100	906.67
2021-12-21	-	-	-	2,740	-	913.33
2021-12-20	2,730	2,740	2,726	2,740	700	913.33
2021-12-17	2,774	2,774	2,741	2,741	300	913.67
2021-12-16	2,780	2,780	2,731	2,774	1,100	924.67
2021-12-15	2,756	2,758	2,756	2,758	500	919.33
2021-12-14	-	-	-	2,706	-	902
2021-12-13	2,706	2,706	2,706	2,706	300	902
2021-12-10	2,722	2,722	2,682	2,700	1,300	900
2021-12-09	2,749	2,749	2,749	2,749	100	916.33
2021-12-08	2,703	2,703	2,703	2,703	100	901
2021-12-07	2,750	2,750	2,750	2,750	100	916.67
2021-12-06	-	-	-	2,760	-	920
2021-12-03	2,719	2,760	2,719	2,760	200	920
2021-12-02	2,750	2,751	2,750	2,751	400	917
2021-12-01	2,750	2,750	2,750	2,750	100	916.67
2021-11-30	2,770	2,770	2,770	2,770	100	923.33
2021-11-29	2,720	2,770	2,720	2,770	200	923.33
2021-11-26	2,711	2,749	2,711	2,749	200	916.33
2021-11-25	2,700	2,759	2,700	2,759	400	919.67
2021-11-24	2,741	2,750	2,741	2,750	200	916.67
2021-11-22	2,751	2,753	2,730	2,730	700	910
2021-11-19	-	-	-	2,665	-	888.33
2021-11-18	2,665	2,665	2,665	2,665	200	888.33
2021-11-17	-	-	-	2,665	-	888.33
2021-11-16	2,700	2,700	2,660	2,665	500	888.33
2021-11-15	2,730	2,730	2,700	2,700	200	900
2021-11-12	2,679	2,730	2,679	2,730	900	910
2021-11-11	2,650	2,700	2,650	2,666	900	888.67
2021-11-10	-	-	-	2,632	-	877.33
2021-11-09	2,632	2,632	2,632	2,632	100	877.33
2021-11-08	-	-	-	2,679	-	893
2021-11-05	-	-	-	2,679	-	893
2021-11-04	2,680	2,680	2,679	2,679	200	893
2021-11-02	2,730	2,730	2,700	2,701	700	900.33
2021-11-01	2,629	2,833	2,629	2,680	1,300	893.33
2021-10-29	-	-	-	2,570	-	856.67
2021-10-28	2,578	2,578	2,570	2,570	300	856.67
2021-10-27	2,532	2,582	2,532	2,582	200	860.67
2021-10-26	2,530	2,530	2,530	2,530	100	843.33
2021-10-25	-	-	-	2,569	-	856.33
2021-10-22	2,602	2,602	2,569	2,569	300	856.33
2021-10-21	2,595	2,595	2,595	2,595	100	865
2021-10-20	2,602	2,602	2,600	2,600	700	866.67
2021-10-19	2,610	2,614	2,610	2,614	400	871.33
2021-10-18	2,697	2,697	2,610	2,610	2,300	870
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
2021-10-11	2,632	2,661	2,632	2,648	400	882.67
2021-10-08	-	-	-	2,650	-	883.33
2021-10-07	-	-	-	2,650	-	883.33
2021-10-06	-	-	-	2,650	-	883.33
2021-10-05	2,651	2,651	2,650	2,650	400	883.33
2021-10-04	2,713	2,713	2,663	2,709	400	903
2021-10-01	2,671	2,671	2,671	2,671	100	890.33
2021-09-30	2,724	2,724	2,655	2,655	300	885
2021-09-29	2,720	2,720	2,654	2,665	700	888.33
2021-09-28	-	-	-	2,675	-	891.67
2021-09-27	2,675	2,675	2,675	2,675	300	891.67
2021-09-24	2,680	2,680	2,680	2,680	100	893.33
2021-09-22	2,676	2,676	2,676	2,676	100	892
2021-09-21	2,700	2,700	2,700	2,700	100	900
2021-09-17	2,705	2,705	2,705	2,705	500	901.67
2021-09-16	2,699	2,699	2,690	2,690	300	896.67
2021-09-15	-	-	-	2,660	-	886.67
2021-09-14	-	-	-	2,660	-	886.67
2021-09-13	2,660	2,660	2,660	2,660	100	886.67
2021-09-10	2,605	2,704	2,605	2,700	1,100	900
2021-09-09	-	-	-	2,605	-	868.33
2021-09-08	2,605	2,605	2,605	2,605	100	868.33
2021-09-07	2,610	2,610	2,610	2,610	100	870
2021-09-06	2,610	2,610	2,590	2,590	300	863.33
2021-09-03	2,600	2,600	2,585	2,585	300	861.67
2021-09-02	2,619	2,619	2,605	2,605	300	868.33
2021-09-01	-	-	-	2,570	-	856.67
2021-08-31	2,620	2,620	2,570	2,570	200	856.67
2021-08-30	2,570	2,570	2,570	2,570	300	856.67
2021-08-27	2,570	2,570	2,570	2,570	100	856.67
2021-08-26	-	-	-	2,610	-	870
2021-08-25	2,626	2,627	2,602	2,610	600	870
2021-08-24	2,554	2,560	2,554	2,560	200	853.33
2021-08-23	-	-	-	2,553	-	851
2021-08-20	2,553	2,553	2,553	2,553	100	851
2021-08-19	2,561	2,561	2,560	2,560	300	853.33
2021-08-18	2,568	2,568	2,568	2,568	200	856
2021-08-17	-	-	-	2,599	-	866.33
2021-08-16	2,610	2,610	2,574	2,599	700	866.33
2021-08-13	2,573	2,573	2,573	2,573	300	857.67
2021-08-12	2,598	2,598	2,574	2,574	600	858
2021-08-11	2,697	2,697	2,597	2,597	1,500	865.67
2021-08-10	2,577	2,578	2,577	2,578	200	859.33
2021-08-06	2,550	2,550	2,550	2,550	100	850
2021-08-05	2,580	2,590	2,580	2,590	400	863.33
2021-08-04	2,541	2,590	2,540	2,590	500	863.33
2021-08-03	2,589	2,589	2,545	2,545	200	848.33
2021-08-02	2,593	2,593	2,545	2,545	300	848.33
2021-07-30	-	-	-	2,547	-	849
2021-07-29	2,547	2,547	2,547	2,547	100	849
2021-07-28	-	-	-	2,549	-	849.67
2021-07-27	2,550	2,550	2,549	2,549	200	849.67
2021-07-26	2,601	2,601	2,560	2,560	400	853.33
2021-07-21	-	-	-	2,551	-	850.33
2021-07-20	2,550	2,551	2,550	2,551	200	850.33
2021-07-19	-	-	-	2,548	-	849.33
2021-07-16	2,548	2,548	2,548	2,548	200	849.33
2021-07-15	-	-	-	2,566	-	855.33
2021-07-14	2,566	2,566	2,566	2,566	100	855.33
2021-07-13	2,565	2,566	2,565	2,566	200	855.33
2021-07-12	-	-	-	2,535	-	845
2021-07-09	2,557	2,557	2,535	2,535	200	845
2021-07-08	2,563	2,563	2,563	2,563	100	854.33
2021-07-07	2,530	2,530	2,530	2,530	300	843.33
2021-07-06	2,534	2,534	2,530	2,530	500	843.33
2021-07-05	2,533	2,534	2,531	2,534	400	844.67
2021-07-02	2,556	2,556	2,556	2,556	100	852
2021-07-01	-	-	-	2,556	-	852
2021-06-30	2,610	2,610	2,556	2,556	1,500	852
2021-06-29	2,620	2,620	2,611	2,611	200	870.33
2021-06-28	2,615	2,615	2,615	2,615	100	871.67
2021-06-25	-	-	-	2,619	-	873
2021-06-24	-	-	-	2,619	-	873
2021-06-23	-	-	-	2,619	-	873
2021-06-22	2,619	2,619	2,619	2,619	100	873
2021-06-21	2,570	2,570	2,570	2,570	100	856.67
2021-06-18	2,610	2,610	2,610	2,610	100	870
2021-06-17	-	-	-	2,610	-	870
2021-06-16	2,610	2,610	2,600	2,610	1,100	870
2021-06-15	2,562	2,562	2,562	2,562	100	854
2021-06-14	2,578	2,578	2,559	2,559	300	853
2021-06-11	-	-	-	2,578	-	859.33
2021-06-10	2,560	2,578	2,560	2,578	300	859.33
2021-06-09	2,550	2,605	2,550	2,605	700	868.33
2021-06-08	2,538	2,538	2,532	2,532	200	844
2021-06-07	2,546	2,550	2,546	2,550	200	850
2021-06-04	2,577	2,577	2,550	2,550	200	850
2021-06-03	2,524	2,576	2,524	2,556	500	852
2021-06-02	2,585	2,585	2,535	2,535	700	845
2021-06-01	2,530	2,530	2,516	2,516	300	838.67
2021-05-31	2,550	2,550	2,550	2,550	900	850
2021-05-28	-	-	-	2,499	-	833
2021-05-27	2,502	2,502	2,499	2,499	300	833
2021-05-26	-	-	-	2,521	-	840.33
2021-05-25	2,550	2,550	2,521	2,521	300	840.33
2021-05-24	-	-	-	2,520	-	840
2021-05-21	2,570	2,570	2,520	2,520	200	840
2021-05-20	-	-	-	2,583	-	861
2021-05-19	2,583	2,583	2,583	2,583	100	861
2021-05-18	2,552	2,552	2,550	2,550	300	850
2021-05-17	2,604	2,604	2,602	2,602	300	867.33
2021-05-14	2,505	2,505	2,505	2,505	100	835
2021-05-13	2,503	2,513	2,503	2,513	200	837.67
2021-05-12	-	-	-	2,600	-	866.67
2021-05-11	-	-	-	2,600	-	866.67
2021-05-10	2,600	2,600	2,600	2,600	100	866.67
2021-05-07	2,600	2,600	2,600	2,600	100	866.67
2021-05-06	2,550	2,584	2,550	2,584	400	861.33
2021-04-30	-	-	-	2,550	-	850
2021-04-28	2,551	2,551	2,550	2,550	200	850
2021-04-27	2,501	2,601	2,501	2,601	200	867
2021-04-26	2,549	2,570	2,520	2,520	1,400	840
2021-04-23	2,551	2,551	2,551	2,551	100	850.33
2021-04-22	2,501	2,501	2,501	2,501	100	833.67
2021-04-21	2,506	2,506	2,501	2,501	300	833.67
2021-04-20	-	-	-	2,509	-	836.33
2021-04-19	-	-	-	2,509	-	836.33
2021-04-16	2,539	2,539	2,488	2,509	1,000	836.33
2021-04-15	2,510	2,510	2,489	2,489	200	829.67
2021-04-14	-	-	-	2,510	-	836.67
2021-04-13	2,510	2,510	2,510	2,510	100	836.67
2021-04-12	2,550	2,550	2,515	2,515	800	838.33
2021-04-09	-	-	-	2,513	-	837.67
2021-04-08	-	-	-	2,513	-	837.67
2021-04-07	2,542	2,542	2,513	2,513	300	837.67
2021-04-06	2,512	2,524	2,512	2,524	700	841.33
2021-04-05	2,520	2,520	2,520	2,520	600	840
2021-04-02	2,642	2,642	2,570	2,570	300	856.67
2021-04-01	2,594	2,644	2,592	2,592	400	864
2021-03-31	2,701	2,701	2,615	2,615	400	871.67
2021-03-30	2,600	2,700	2,593	2,651	2,000	883.67
2021-03-29	2,802	2,860	2,802	2,850	1,000	950
2021-03-26	2,770	2,800	2,770	2,800	600	933.33
2021-03-25	2,767	2,780	2,767	2,770	400	923.33
2021-03-24	2,765	2,765	2,760	2,762	600	920.67
2021-03-23	2,762	2,780	2,762	2,763	500	921
2021-03-22	2,755	2,800	2,755	2,762	1,100	920.67
2021-03-19	2,744	2,744	2,744	2,744	200	914.67
2021-03-18	2,710	2,710	2,701	2,701	300	900.33
2021-03-17	2,760	2,760	2,760	2,760	100	920
2021-03-16	2,759	2,760	2,759	2,760	700	920
2021-03-15	2,756	2,759	2,731	2,759	900	919.67
2021-03-12	2,687	2,736	2,687	2,736	200	912
2021-03-11	2,720	2,737	2,720	2,737	400	912.33
2021-03-10	2,718	2,719	2,718	2,719	300	906.33
2021-03-09	2,700	2,700	2,680	2,680	400	893.33
2021-03-08	2,642	2,692	2,642	2,686	500	895.33
2021-03-05	2,632	2,632	2,631	2,631	200	877
2021-03-04	2,640	2,640	2,631	2,631	300	877
2021-03-03	2,688	2,689	2,688	2,689	400	896.33
2021-03-02	2,693	2,693	2,688	2,688	200	896
2021-03-01	2,683	2,685	2,633	2,685	500	895
2021-02-26	2,650	2,700	2,575	2,625	800	875
2021-02-25	2,600	2,600	2,559	2,559	300	853
2021-02-24	2,580	2,580	2,555	2,555	200	851.67
2021-02-22	2,610	2,610	2,600	2,600	300	866.67
2021-02-19	2,590	2,590	2,547	2,590	300	863.33
2021-02-18	2,595	2,595	2,548	2,594	600	864.67
2021-02-17	2,545	2,570	2,545	2,570	300	856.67
2021-02-16	2,598	2,598	2,545	2,545	500	848.33
2021-02-15	2,544	2,599	2,544	2,551	1,400	850.33
2021-02-12	2,514	2,544	2,500	2,540	500	846.67
2021-02-10	2,450	2,532	2,450	2,514	400	838
2021-02-09	2,475	2,475	2,475	2,475	300	825
2021-02-08	2,510	2,510	2,481	2,510	1,200	836.67
2021-02-05	2,510	2,510	2,510	2,510	100	836.67
2021-02-04	2,500	2,500	2,500	2,500	100	833.33
2021-02-03	2,505	2,505	2,505	2,505	100	835
2021-02-02	2,502	2,502	2,502	2,502	100	834
2021-02-01	2,460	2,460	2,460	2,460	100	820
2021-01-29	2,470	2,470	2,470	2,470	200	823.33
2021-01-28	2,465	2,465	2,465	2,465	100	821.67
2021-01-27	-	-	-	2,440	-	813.33
2021-01-26	2,465	2,465	2,440	2,440	500	813.33
2021-01-25	2,479	2,480	2,451	2,480	500	826.67
2021-01-22	2,469	2,469	2,469	2,469	100	823
2021-01-21	2,450	2,450	2,418	2,424	400	808
2021-01-20	2,440	2,441	2,425	2,425	300	808.33
2021-01-19	2,428	2,428	2,420	2,421	300	807
2021-01-18	2,427	2,427	2,427	2,427	200	809
2021-01-15	2,375	2,399	2,375	2,375	700	791.67
2021-01-14	2,416	2,416	2,380	2,380	200	793.33
2021-01-13	-	-	-	2,374	-	791.33
2021-01-12	2,400	2,410	2,373	2,374	1,200	791.33
2021-01-08	2,378	2,382	2,378	2,380	300	793.33
2021-01-07	-	-	-	2,377	-	792.33
2021-01-06	2,377	2,377	2,377	2,377	100	792.33
2021-01-05	-	-	-	2,377	-	792.33
2021-01-04	2,390	2,390	2,377	2,377	1,100	792.33

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