2933 (株)紀文食品 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,151 | 1,152 | 1,139 | 1,147 | 44,100 | 1,147 |
| 2024-04-25 | 1,167 | 1,167 | 1,148 | 1,149 | 61,400 | 1,149 |
| 2024-04-24 | 1,150 | 1,168 | 1,150 | 1,165 | 75,500 | 1,165 |
| 2024-04-23 | 1,149 | 1,151 | 1,142 | 1,145 | 42,600 | 1,145 |
| 2024-04-22 | 1,130 | 1,147 | 1,121 | 1,143 | 47,500 | 1,143 |
| 2024-04-19 | 1,122 | 1,132 | 1,112 | 1,120 | 93,100 | 1,120 |
| 2024-04-18 | 1,117 | 1,133 | 1,117 | 1,128 | 64,200 | 1,128 |
| 2024-04-17 | 1,120 | 1,125 | 1,113 | 1,119 | 67,200 | 1,119 |
| 2024-04-16 | 1,140 | 1,140 | 1,117 | 1,119 | 119,700 | 1,119 |
| 2024-04-15 | 1,143 | 1,148 | 1,126 | 1,148 | 101,800 | 1,148 |
| 2024-04-12 | 1,153 | 1,159 | 1,148 | 1,150 | 64,300 | 1,150 |
| 2024-04-11 | 1,162 | 1,164 | 1,145 | 1,156 | 94,500 | 1,156 |
| 2024-04-10 | 1,189 | 1,195 | 1,173 | 1,175 | 58,300 | 1,175 |
| 2024-04-09 | 1,168 | 1,183 | 1,166 | 1,180 | 35,900 | 1,180 |
| 2024-04-08 | 1,165 | 1,175 | 1,158 | 1,168 | 57,800 | 1,168 |
| 2024-04-05 | 1,178 | 1,183 | 1,164 | 1,165 | 87,500 | 1,165 |
| 2024-04-04 | 1,193 | 1,195 | 1,180 | 1,185 | 96,700 | 1,185 |
| 2024-04-03 | 1,199 | 1,206 | 1,186 | 1,203 | 71,200 | 1,203 |
| 2024-04-02 | 1,237 | 1,237 | 1,204 | 1,204 | 67,200 | 1,204 |
| 2024-04-01 | 1,259 | 1,260 | 1,238 | 1,238 | 47,500 | 1,238 |
| 2024-03-29 | 1,244 | 1,256 | 1,235 | 1,255 | 82,900 | 1,255 |
| 2024-03-28 | 1,259 | 1,266 | 1,238 | 1,244 | 101,700 | 1,244 |
| 2024-03-27 | 1,290 | 1,306 | 1,282 | 1,283 | 114,900 | 1,283 |
| 2024-03-26 | 1,284 | 1,322 | 1,271 | 1,299 | 323,200 | 1,299 |
| 2024-03-25 | 1,235 | 1,258 | 1,232 | 1,247 | 66,200 | 1,247 |
| 2024-03-22 | 1,247 | 1,250 | 1,237 | 1,247 | 44,300 | 1,247 |
| 2024-03-21 | 1,259 | 1,259 | 1,240 | 1,240 | 59,500 | 1,240 |
| 2024-03-19 | 1,245 | 1,259 | 1,236 | 1,259 | 58,400 | 1,259 |
| 2024-03-18 | 1,263 | 1,271 | 1,232 | 1,246 | 62,200 | 1,246 |
| 2024-03-15 | 1,247 | 1,266 | 1,231 | 1,259 | 91,600 | 1,259 |
| 2024-03-14 | 1,270 | 1,273 | 1,244 | 1,253 | 61,900 | 1,253 |
| 2024-03-13 | 1,263 | 1,285 | 1,261 | 1,274 | 91,800 | 1,274 |
| 2024-03-12 | 1,245 | 1,264 | 1,235 | 1,263 | 63,600 | 1,263 |
| 2024-03-11 | 1,240 | 1,246 | 1,226 | 1,239 | 47,000 | 1,239 |
| 2024-03-08 | 1,234 | 1,253 | 1,234 | 1,245 | 66,700 | 1,245 |
| 2024-03-07 | 1,262 | 1,262 | 1,238 | 1,239 | 81,200 | 1,239 |
| 2024-03-06 | 1,247 | 1,277 | 1,243 | 1,262 | 88,400 | 1,262 |
| 2024-03-05 | 1,247 | 1,248 | 1,230 | 1,242 | 54,900 | 1,242 |
| 2024-03-04 | 1,254 | 1,258 | 1,239 | 1,247 | 54,600 | 1,247 |
| 2024-03-01 | 1,260 | 1,267 | 1,246 | 1,254 | 74,900 | 1,254 |
| 2024-02-29 | 1,244 | 1,259 | 1,241 | 1,254 | 73,700 | 1,254 |
| 2024-02-28 | 1,203 | 1,251 | 1,197 | 1,246 | 152,700 | 1,246 |
| 2024-02-27 | 1,190 | 1,202 | 1,178 | 1,200 | 79,600 | 1,200 |
| 2024-02-26 | 1,200 | 1,207 | 1,178 | 1,178 | 57,000 | 1,178 |
| 2024-02-22 | 1,187 | 1,205 | 1,170 | 1,200 | 76,400 | 1,200 |
| 2024-02-21 | 1,175 | 1,205 | 1,172 | 1,187 | 83,600 | 1,187 |
| 2024-02-20 | 1,189 | 1,201 | 1,172 | 1,172 | 62,200 | 1,172 |
| 2024-02-19 | 1,187 | 1,194 | 1,176 | 1,191 | 47,000 | 1,191 |
| 2024-02-16 | 1,188 | 1,192 | 1,162 | 1,189 | 115,200 | 1,189 |
| 2024-02-15 | 1,234 | 1,235 | 1,185 | 1,192 | 183,800 | 1,192 |
| 2024-02-14 | 1,195 | 1,226 | 1,195 | 1,218 | 166,100 | 1,218 |
| 2024-02-13 | 1,175 | 1,199 | 1,168 | 1,194 | 87,400 | 1,194 |
| 2024-02-09 | 1,163 | 1,184 | 1,163 | 1,169 | 46,400 | 1,169 |
| 2024-02-08 | 1,169 | 1,173 | 1,155 | 1,173 | 53,300 | 1,173 |
| 2024-02-07 | 1,165 | 1,177 | 1,164 | 1,172 | 36,000 | 1,172 |
| 2024-02-06 | 1,172 | 1,172 | 1,163 | 1,165 | 27,900 | 1,165 |
| 2024-02-05 | 1,168 | 1,178 | 1,165 | 1,178 | 28,400 | 1,178 |
| 2024-02-02 | 1,195 | 1,195 | 1,167 | 1,167 | 39,700 | 1,167 |
| 2024-02-01 | 1,194 | 1,195 | 1,184 | 1,190 | 27,800 | 1,190 |
| 2024-01-31 | 1,194 | 1,203 | 1,188 | 1,194 | 32,700 | 1,194 |
| 2024-01-30 | 1,200 | 1,200 | 1,194 | 1,197 | 17,300 | 1,197 |
| 2024-01-29 | 1,180 | 1,204 | 1,180 | 1,204 | 40,000 | 1,204 |
| 2024-01-26 | 1,177 | 1,184 | 1,176 | 1,178 | 29,000 | 1,178 |
| 2024-01-25 | 1,168 | 1,183 | 1,166 | 1,182 | 23,400 | 1,182 |
| 2024-01-24 | 1,172 | 1,176 | 1,159 | 1,160 | 40,300 | 1,160 |
| 2024-01-23 | 1,175 | 1,184 | 1,172 | 1,174 | 28,900 | 1,174 |
| 2024-01-22 | 1,177 | 1,179 | 1,170 | 1,173 | 39,500 | 1,173 |
| 2024-01-19 | 1,189 | 1,193 | 1,176 | 1,177 | 29,200 | 1,177 |
| 2024-01-18 | 1,175 | 1,190 | 1,171 | 1,189 | 33,500 | 1,189 |
| 2024-01-17 | 1,181 | 1,190 | 1,177 | 1,177 | 38,300 | 1,177 |
| 2024-01-16 | 1,198 | 1,199 | 1,181 | 1,181 | 32,800 | 1,181 |
| 2024-01-15 | 1,184 | 1,202 | 1,184 | 1,202 | 46,400 | 1,202 |
| 2024-01-12 | 1,189 | 1,196 | 1,182 | 1,184 | 49,900 | 1,184 |
| 2024-01-11 | 1,214 | 1,215 | 1,188 | 1,188 | 69,800 | 1,188 |
| 2024-01-10 | 1,226 | 1,227 | 1,206 | 1,213 | 40,800 | 1,213 |
| 2024-01-09 | 1,218 | 1,231 | 1,218 | 1,226 | 48,400 | 1,226 |
| 2024-01-05 | 1,230 | 1,238 | 1,220 | 1,225 | 60,900 | 1,225 |
| 2024-01-04 | 1,218 | 1,231 | 1,216 | 1,227 | 62,500 | 1,227 |
分割・併合履歴 ： なし
