2813 和弘食品(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,434	2,450	2,419	2,427	4,100	2,427
2023-12-28	2,431	2,461	2,404	2,420	4,300	2,420
2023-12-27	2,432	2,450	2,394	2,430	8,000	2,430
2023-12-26	2,452	2,452	2,402	2,431	2,600	2,431
2023-12-25	2,486	2,543	2,372	2,439	5,300	2,439
2023-12-22	2,415	2,543	2,407	2,468	12,000	2,468
2023-12-21	2,282	2,396	2,282	2,396	17,900	2,396
2023-12-20	2,296	2,320	2,280	2,320	5,500	2,320
2023-12-19	2,231	2,330	2,230	2,273	9,500	2,273
2023-12-18	2,296	2,296	2,232	2,242	4,200	2,242
2023-12-15	2,276	2,279	2,201	2,260	10,600	2,260
2023-12-14	2,340	2,359	2,266	2,268	7,000	2,268
2023-12-13	2,351	2,359	2,327	2,359	2,600	2,359
2023-12-12	2,345	2,365	2,342	2,347	1,600	2,347
2023-12-11	2,440	2,440	2,301	2,333	13,300	2,333
2023-12-08	2,496	2,496	2,405	2,405	6,200	2,405
2023-12-07	2,476	2,482	2,450	2,468	4,800	2,468
2023-12-06	2,488	2,529	2,470	2,476	3,300	2,476
2023-12-05	2,470	2,500	2,435	2,488	2,700	2,488
2023-12-04	2,519	2,521	2,430	2,485	6,700	2,485
2023-12-01	2,559	2,560	2,515	2,517	6,500	2,517
2023-11-30	2,576	2,576	2,536	2,559	3,200	2,559
2023-11-29	2,610	2,611	2,564	2,576	3,000	2,576
2023-11-28	2,640	2,640	2,608	2,608	2,000	2,608
2023-11-27	2,620	2,638	2,558	2,630	6,700	2,630
2023-11-24	2,635	2,642	2,620	2,620	2,600	2,620
2023-11-22	2,647	2,663	2,589	2,632	11,100	2,632
2023-11-21	2,666	2,666	2,538	2,607	12,600	2,607
2023-11-20	2,696	2,773	2,600	2,616	19,700	2,616
2023-11-17	2,611	2,679	2,525	2,679	14,700	2,679
2023-11-16	2,600	2,600	2,493	2,598	27,000	2,598
2023-11-15	2,721	2,724	2,550	2,613	40,600	2,613
2023-11-14	3,145	3,445	2,655	2,671	193,300	2,671
2023-11-13	3,150	3,150	3,060	3,140	3,900	3,140
2023-11-10	3,050	3,075	3,005	3,075	4,700	3,075
2023-11-09	3,025	3,210	2,980	3,050	10,300	3,050
2023-11-08	3,065	3,070	3,020	3,045	2,800	3,045
2023-11-07	3,025	3,070	3,025	3,025	3,700	3,025
2023-11-06	3,055	3,055	3,000	3,000	4,700	3,000
2023-11-02	2,966	3,065	2,966	2,993	6,300	2,993
2023-11-01	2,905	2,968	2,905	2,948	6,500	2,948
2023-10-31	2,851	2,900	2,850	2,887	1,800	2,887
2023-10-30	2,959	2,959	2,851	2,890	2,300	2,890
2023-10-27	2,925	2,945	2,907	2,940	1,200	2,940
2023-10-26	2,808	2,927	2,808	2,927	1,900	2,927
2023-10-25	2,795	2,867	2,795	2,857	3,600	2,857
2023-10-24	2,799	2,799	2,700	2,791	5,100	2,791
2023-10-23	2,851	2,882	2,800	2,800	5,800	2,800
2023-10-20	2,716	2,978	2,715	2,894	12,400	2,894
2023-10-19	2,748	2,800	2,713	2,716	5,500	2,716
2023-10-18	2,792	2,794	2,778	2,779	400	2,779
2023-10-17	2,813	2,813	2,750	2,760	7,200	2,760
2023-10-16	2,780	2,846	2,722	2,777	7,000	2,777
2023-10-13	2,940	2,949	2,871	2,871	3,600	2,871
2023-10-12	2,960	2,962	2,855	2,949	6,900	2,949
2023-10-11	2,951	2,970	2,951	2,955	3,000	2,955
2023-10-10	2,999	3,020	2,981	3,000	2,300	3,000
2023-10-06	2,990	3,005	2,970	2,999	1,700	2,999
2023-10-05	3,015	3,025	2,970	2,999	3,700	2,999
2023-10-04	2,977	3,025	2,950	2,990	10,800	2,990
2023-10-03	3,090	3,090	2,979	3,085	4,600	3,085
2023-10-02	3,100	3,135	3,090	3,090	2,300	3,090
2023-09-29	3,160	3,160	3,065	3,090	1,300	3,090
2023-09-28	3,150	3,250	3,085	3,110	5,500	3,110
2023-09-27	9,120	9,300	9,120	9,300	800	3,100
2023-09-26	9,270	9,400	9,200	9,240	900	3,080
2023-09-25	9,460	9,460	9,300	9,300	500	3,100
2023-09-22	8,960	9,680	8,960	9,460	4,700	3,153.33
2023-09-21	9,200	9,200	9,050	9,050	1,000	3,016.67
2023-09-20	9,150	9,300	9,150	9,300	400	3,100
2023-09-19	8,950	8,990	8,950	8,990	400	2,996.67
2023-09-15	9,150	9,150	8,810	8,990	2,000	2,996.67
2023-09-14	9,300	9,300	9,150	9,160	1,000	3,053.33
2023-09-13	9,500	9,500	9,360	9,370	1,200	3,123.33
2023-09-12	9,410	9,500	9,350	9,500	1,600	3,166.67
2023-09-11	9,730	9,730	9,460	9,540	1,500	3,180
2023-09-08	9,540	9,730	9,540	9,730	500	3,243.33
2023-09-07	9,550	9,550	9,450	9,450	1,100	3,150
2023-09-06	9,580	9,580	9,350	9,550	1,500	3,183.33
2023-09-05	9,570	9,590	9,570	9,590	400	3,196.67
2023-09-04	9,640	9,710	9,600	9,600	800	3,200
2023-09-01	9,320	9,630	9,320	9,630	3,800	3,210
2023-08-31	9,320	9,370	9,200	9,230	2,800	3,076.67
2023-08-30	8,960	9,200	8,960	9,200	1,300	3,066.67
2023-08-29	9,140	9,200	9,040	9,050	1,200	3,016.67
2023-08-28	9,050	9,130	8,980	9,130	2,300	3,043.33
2023-08-25	9,000	9,040	8,850	8,900	1,400	2,966.67
2023-08-24	8,950	9,090	8,950	9,090	600	3,030
2023-08-23	8,900	8,980	8,870	8,950	800	2,983.33
2023-08-22	8,850	9,050	8,850	8,960	1,800	2,986.67
2023-08-21	8,710	9,140	8,710	8,860	4,200	2,953.33
2023-08-18	9,160	9,160	8,610	8,710	6,600	2,903.33
2023-08-17	9,210	9,210	9,010	9,200	2,000	3,066.67
2023-08-16	9,350	9,360	9,160	9,360	1,900	3,120
2023-08-15	9,240	9,480	8,720	9,480	15,300	3,160
2023-08-14	9,200	9,370	8,610	9,000	18,600	3,000
2023-08-10	7,400	8,900	7,390	8,900	6,500	2,966.67
2023-08-09	7,510	7,510	7,310	7,400	2,600	2,466.67
2023-08-08	7,550	7,570	7,460	7,460	1,200	2,486.67
2023-08-07	7,560	7,680	7,460	7,580	1,500	2,526.67
2023-08-04	7,570	7,570	7,570	7,570	100	2,523.33
2023-08-03	7,740	7,740	7,590	7,660	500	2,553.33
2023-08-02	7,730	7,730	7,730	7,730	300	2,576.67
2023-08-01	7,800	7,800	7,650	7,740	400	2,580
2023-07-31	7,760	7,760	7,530	7,670	2,800	2,556.67
2023-07-28	7,440	7,620	7,420	7,610	1,200	2,536.67
2023-07-27	7,720	7,720	7,470	7,510	2,200	2,503.33
2023-07-26	7,750	7,790	7,550	7,650	1,500	2,550
2023-07-25	7,290	7,980	7,290	7,730	9,300	2,576.67
2023-07-24	7,200	7,390	7,200	7,240	2,500	2,413.33
2023-07-21	7,180	7,280	7,030	7,280	3,200	2,426.67
2023-07-20	7,180	7,180	7,040	7,160	700	2,386.67
2023-07-19	6,820	7,100	6,750	7,100	6,000	2,366.67
2023-07-18	6,670	6,790	6,670	6,780	1,000	2,260
2023-07-14	6,700	6,700	6,670	6,670	400	2,223.33
2023-07-13	6,620	6,700	6,620	6,690	600	2,230
2023-07-12	6,780	6,780	6,580	6,680	1,200	2,226.67
2023-07-11	6,700	6,730	6,620	6,680	2,400	2,226.67
2023-07-10	6,650	6,800	6,650	6,720	1,800	2,240
2023-07-07	6,740	6,780	6,680	6,680	1,800	2,226.67
2023-07-06	6,800	6,800	6,740	6,740	300	2,246.67
2023-07-05	6,750	6,840	6,740	6,800	800	2,266.67
2023-07-04	6,770	6,800	6,720	6,800	1,000	2,266.67
2023-07-03	6,800	6,800	6,770	6,770	2,800	2,256.67
2023-06-30	6,800	6,800	6,800	6,800	500	2,266.67
2023-06-29	6,880	6,880	6,690	6,790	800	2,263.33
2023-06-28	6,700	6,850	6,680	6,680	700	2,226.67
2023-06-27	6,630	6,630	6,630	6,630	100	2,210
2023-06-26	6,770	6,800	6,650	6,730	1,100	2,243.33
2023-06-23	6,620	6,710	6,610	6,710	900	2,236.67
2023-06-22	6,620	6,690	6,580	6,590	1,600	2,196.67
2023-06-21	6,620	6,730	6,620	6,720	600	2,240
2023-06-20	6,580	6,670	6,580	6,670	1,200	2,223.33
2023-06-19	6,740	6,760	6,540	6,580	7,000	2,193.33
2023-06-16	6,970	7,020	6,750	6,840	3,000	2,280
2023-06-15	6,970	7,040	6,890	6,970	500	2,323.33
2023-06-14	7,120	7,120	6,710	6,970	5,300	2,323.33
2023-06-13	7,170	7,170	7,070	7,120	900	2,373.33
2023-06-12	7,200	7,310	7,080	7,170	3,900	2,390
2023-06-09	7,260	7,380	7,260	7,340	1,600	2,446.67
2023-06-08	7,200	7,320	7,200	7,200	2,000	2,400
2023-06-07	7,180	7,350	7,170	7,170	3,500	2,390
2023-06-06	7,020	7,210	6,990	7,150	2,100	2,383.33
2023-06-05	7,200	7,310	6,970	7,120	6,000	2,373.33
2023-06-02	7,100	7,290	6,750	6,950	20,300	2,316.67
2023-06-01	6,170	7,180	6,170	7,180	20,200	2,393.33
2023-05-31	6,190	6,210	6,170	6,180	1,600	2,060
2023-05-30	6,320	6,380	6,200	6,200	2,500	2,066.67
2023-05-29	6,380	6,430	6,320	6,320	2,600	2,106.67
2023-05-26	6,300	6,430	6,260	6,360	1,200	2,120
2023-05-25	6,360	6,400	6,290	6,320	1,200	2,106.67
2023-05-24	6,510	6,540	6,300	6,360	1,800	2,120
2023-05-23	6,410	6,580	6,300	6,410	4,900	2,136.67
2023-05-22	6,220	6,520	6,220	6,410	4,100	2,136.67
2023-05-19	6,310	6,320	6,150	6,180	4,100	2,060
2023-05-18	6,500	6,830	6,160	6,160	12,500	2,053.33
2023-05-17	6,660	6,740	6,400	6,460	7,300	2,153.33
2023-05-16	6,990	7,020	6,450	6,670	9,700	2,223.33
2023-05-15	6,130	6,960	6,050	6,790	43,300	2,263.33
2023-05-12	8,540	9,080	7,080	7,080	8,400	2,360
2023-05-11	8,630	8,690	8,570	8,580	1,500	2,860
2023-05-10	8,960	8,960	8,610	8,630	3,100	2,876.67
2023-05-09	9,010	9,010	8,880	8,880	1,400	2,960
2023-05-08	9,000	9,110	8,730	9,020	4,100	3,006.67
2023-05-02	9,100	9,100	8,830	9,050	2,400	3,016.67
2023-05-01	9,260	9,270	8,860	9,100	6,900	3,033.33
2023-04-28	9,920	9,960	9,260	9,260	9,800	3,086.67
2023-04-27	9,570	9,740	9,570	9,700	1,100	3,233.33
2023-04-26	9,570	9,700	9,450	9,450	1,000	3,150
2023-04-25	9,500	9,500	9,420	9,420	400	3,140
2023-04-24	9,500	9,550	9,430	9,430	900	3,143.33
2023-04-21	9,470	9,510	9,200	9,450	4,000	3,150
2023-04-20	9,520	9,630	9,410	9,470	1,600	3,156.67
2023-04-19	9,600	9,670	9,360	9,670	2,100	3,223.33
2023-04-18	9,970	9,970	9,330	9,720	6,000	3,240
2023-04-17	10,310	10,460	9,750	9,900	9,000	3,300
2023-04-14	9,400	10,000	9,290	10,000	5,900	3,333.33
2023-04-13	9,060	9,410	9,010	9,200	6,900	3,066.67
2023-04-12	8,550	9,440	8,550	9,100	13,100	3,033.33
2023-04-11	8,600	8,600	8,500	8,550	1,800	2,850
2023-04-10	8,650	8,650	8,410	8,560	2,600	2,853.33
2023-04-07	8,210	8,600	8,210	8,410	5,400	2,803.33
2023-04-06	8,430	8,430	7,950	7,990	14,200	2,663.33
2023-04-05	7,880	8,950	7,810	8,430	33,700	2,810
2023-04-04	7,840	7,890	7,730	7,730	2,200	2,576.67
2023-04-03	7,670	7,950	7,600	7,770	4,600	2,590
2023-03-31	7,760	7,810	7,670	7,670	1,300	2,556.67
2023-03-30	7,750	7,760	7,610	7,760	300	2,586.67
2023-03-29	7,570	7,700	7,510	7,610	1,600	2,536.67
2023-03-28	7,740	7,740	7,600	7,600	700	2,533.33
2023-03-27	7,610	7,700	7,500	7,700	1,800	2,566.67
2023-03-24	7,530	7,610	7,500	7,610	700	2,536.67
2023-03-23	7,650	7,690	7,450	7,450	1,200	2,483.33
2023-03-22	7,660	7,810	7,550	7,680	1,800	2,560
2023-03-20	7,810	7,810	7,620	7,660	1,300	2,553.33
2023-03-17	7,900	8,080	7,900	8,080	400	2,693.33
2023-03-16	7,990	7,990	7,800	7,880	1,100	2,626.67
2023-03-15	8,130	8,230	7,990	8,100	2,600	2,700
2023-03-14	7,940	8,040	7,790	7,980	1,800	2,660
2023-03-13	7,700	7,740	7,550	7,550	4,600	2,516.67
2023-03-10	8,030	8,030	7,930	7,950	3,000	2,650
2023-03-09	8,120	8,200	8,000	8,200	1,000	2,733.33
2023-03-08	8,090	8,200	8,090	8,110	1,100	2,703.33
2023-03-07	8,210	8,220	8,000	8,090	3,800	2,696.67
2023-03-06	8,500	8,500	8,110	8,360	2,300	2,786.67
2023-03-03	8,510	8,510	8,360	8,360	800	2,786.67
2023-03-02	8,410	8,630	8,410	8,500	1,100	2,833.33
2023-03-01	8,160	8,400	8,160	8,400	2,100	2,800
2023-02-28	8,150	8,160	8,000	8,160	1,100	2,720
2023-02-27	8,250	8,490	8,000	8,180	4,600	2,726.67
2023-02-24	8,580	8,870	8,250	8,250	4,600	2,750
2023-02-22	8,640	8,900	8,570	8,570	3,100	2,856.67
2023-02-21	9,410	9,700	8,840	8,940	5,000	2,980
2023-02-20	8,540	9,200	8,540	9,200	7,500	3,066.67
2023-02-17	8,490	8,490	8,350	8,450	1,700	2,816.67
2023-02-16	8,140	8,500	8,110	8,500	4,200	2,833.33
2023-02-15	8,470	8,470	8,010	8,230	6,000	2,743.33
2023-02-14	7,970	8,870	7,970	8,470	12,900	2,823.33
2023-02-13	7,820	7,820	7,400	7,820	12,700	2,606.67
2023-02-10	6,750	7,490	6,750	7,070	18,800	2,356.67
2023-02-09	6,760	6,800	6,650	6,650	2,000	2,216.67
2023-02-08	6,390	6,800	6,390	6,800	2,100	2,266.67
2023-02-07	6,430	6,450	6,390	6,390	600	2,130
2023-02-06	6,320	6,420	6,320	6,420	500	2,140
2023-02-03	6,420	6,420	6,420	6,420	500	2,140
2023-02-02	6,400	6,400	6,350	6,350	400	2,116.67
2023-02-01	6,100	6,230	6,100	6,230	200	2,076.67
2023-01-31	6,200	6,200	6,200	6,200	100	2,066.67
2023-01-30	6,340	6,340	6,220	6,250	1,200	2,083.33
2023-01-27	6,340	6,370	6,340	6,370	400	2,123.33
2023-01-26	6,310	6,320	6,310	6,320	300	2,106.67
2023-01-25	6,300	6,300	6,300	6,300	200	2,100
2023-01-24	6,260	6,300	6,260	6,300	400	2,100
2023-01-23	6,110	6,300	6,110	6,300	800	2,100
2023-01-20	6,150	6,210	6,130	6,210	800	2,070
2023-01-19	6,210	6,210	6,210	6,210	200	2,070
2023-01-18	6,230	6,400	6,190	6,300	1,000	2,100
2023-01-17	6,340	6,340	6,330	6,330	300	2,110
2023-01-16	6,490	6,490	6,340	6,340	400	2,113.33
2023-01-13	6,550	6,550	6,390	6,390	500	2,130
2023-01-12	6,360	6,630	6,360	6,530	2,700	2,176.67
2023-01-11	6,120	6,390	6,120	6,350	2,200	2,116.67
2023-01-10	6,010	6,050	6,010	6,020	400	2,006.67
2023-01-06	6,000	6,000	5,990	5,990	300	1,996.67
2023-01-05	6,020	6,020	5,920	5,920	300	1,973.33
2023-01-04	5,970	5,970	5,910	5,920	500	1,973.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30