2933 (株)紀文食品 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 | 970 | 973 | 956 | 969 | 30,700 | 969 |
| 2021-12-29 | 939 | 979 | 939 | 977 | 65,000 | 977 |
| 2021-12-28 | 929 | 947 | 920 | 947 | 158,000 | 947 |
| 2021-12-27 | 933 | 937 | 911 | 922 | 151,200 | 922 |
| 2021-12-24 | 936 | 949 | 933 | 933 | 93,600 | 933 |
| 2021-12-23 | 934 | 943 | 928 | 941 | 88,300 | 941 |
| 2021-12-22 | 946 | 946 | 935 | 940 | 55,200 | 940 |
| 2021-12-21 | 946 | 955 | 934 | 947 | 68,800 | 947 |
| 2021-12-20 | 981 | 981 | 945 | 945 | 78,300 | 945 |
| 2021-12-17 | 987 | 987 | 972 | 981 | 54,100 | 981 |
| 2021-12-16 | 990 | 999 | 986 | 987 | 35,800 | 987 |
| 2021-12-15 | 970 | 1,001 | 970 | 989 | 66,400 | 989 |
| 2021-12-14 | 977 | 985 | 977 | 984 | 35,800 | 984 |
| 2021-12-13 | 987 | 990 | 975 | 984 | 42,300 | 984 |
| 2021-12-10 | 1,010 | 1,010 | 981 | 987 | 66,600 | 987 |
| 2021-12-09 | 1,002 | 1,008 | 996 | 1,002 | 47,400 | 1,002 |
| 2021-12-08 | 1,021 | 1,031 | 1,002 | 1,003 | 63,600 | 1,003 |
| 2021-12-07 | 986 | 1,013 | 980 | 1,012 | 83,600 | 1,012 |
| 2021-12-06 | 977 | 986 | 971 | 975 | 46,100 | 975 |
| 2021-12-03 | 950 | 980 | 944 | 977 | 87,500 | 977 |
| 2021-12-02 | 945 | 966 | 941 | 943 | 92,500 | 943 |
| 2021-12-01 | 972 | 976 | 956 | 959 | 115,100 | 959 |
| 2021-11-30 | 1,000 | 1,011 | 979 | 979 | 69,500 | 979 |
| 2021-11-29 | 985 | 1,017 | 985 | 992 | 122,200 | 992 |
| 2021-11-26 | 1,034 | 1,035 | 1,000 | 1,012 | 96,300 | 1,012 |
| 2021-11-25 | 1,049 | 1,051 | 1,034 | 1,034 | 56,500 | 1,034 |
| 2021-11-24 | 1,058 | 1,060 | 1,036 | 1,042 | 69,000 | 1,042 |
| 2021-11-22 | 1,045 | 1,069 | 1,039 | 1,065 | 54,300 | 1,065 |
| 2021-11-19 | 1,054 | 1,054 | 1,037 | 1,049 | 81,500 | 1,049 |
| 2021-11-18 | 1,046 | 1,069 | 1,039 | 1,056 | 97,400 | 1,056 |
| 2021-11-17 | 1,064 | 1,064 | 1,036 | 1,054 | 131,300 | 1,054 |
| 2021-11-16 | 1,094 | 1,096 | 1,070 | 1,073 | 123,400 | 1,073 |
| 2021-11-15 | 1,117 | 1,118 | 1,076 | 1,097 | 170,400 | 1,097 |
| 2021-11-12 | 1,109 | 1,131 | 1,108 | 1,111 | 62,300 | 1,111 |
| 2021-11-11 | 1,122 | 1,124 | 1,094 | 1,114 | 107,300 | 1,114 |
| 2021-11-10 | 1,162 | 1,164 | 1,129 | 1,134 | 98,500 | 1,134 |
| 2021-11-09 | 1,187 | 1,188 | 1,166 | 1,166 | 74,000 | 1,166 |
| 2021-11-08 | 1,199 | 1,199 | 1,186 | 1,186 | 50,500 | 1,186 |
| 2021-11-05 | 1,204 | 1,204 | 1,195 | 1,199 | 45,400 | 1,199 |
| 2021-11-04 | 1,211 | 1,212 | 1,198 | 1,204 | 47,400 | 1,204 |
| 2021-11-02 | 1,212 | 1,219 | 1,211 | 1,213 | 33,000 | 1,213 |
| 2021-11-01 | 1,212 | 1,221 | 1,204 | 1,212 | 49,500 | 1,212 |
| 2021-10-29 | 1,205 | 1,205 | 1,198 | 1,205 | 67,200 | 1,205 |
| 2021-10-28 | 1,204 | 1,214 | 1,202 | 1,205 | 57,200 | 1,205 |
| 2021-10-27 | 1,209 | 1,214 | 1,204 | 1,208 | 42,800 | 1,208 |
| 2021-10-26 | 1,205 | 1,217 | 1,205 | 1,210 | 36,600 | 1,210 |
| 2021-10-25 | 1,222 | 1,222 | 1,206 | 1,206 | 82,500 | 1,206 |
| 2021-10-22 | 1,225 | 1,234 | 1,222 | 1,226 | 51,700 | 1,226 |
| 2021-10-21 | 1,230 | 1,240 | 1,226 | 1,229 | 62,600 | 1,229 |
| 2021-10-20 | 1,233 | 1,245 | 1,233 | 1,235 | 56,300 | 1,235 |
| 2021-10-19 | 1,233 | 1,253 | 1,233 | 1,246 | 74,900 | 1,246 |
| 2021-10-18 | 1,251 | 1,251 | 1,228 | 1,231 | 131,400 | 1,231 |
| 2021-10-15 | 1,252 | 1,258 | 1,250 | 1,251 | 56,400 | 1,251 |
| 2021-10-14 | 1,253 | 1,269 | 1,253 | 1,253 | 50,100 | 1,253 |
| 2021-10-13 | 1,271 | 1,271 | 1,251 | 1,259 | 46,000 | 1,259 |
| 2021-10-12 | 1,297 | 1,297 | 1,268 | 1,272 | 32,300 | 1,272 |
| 2021-10-11 | 1,300 | 1,308 | 1,285 | 1,299 | 44,700 | 1,299 |
| 2021-10-08 | 1,276 | 1,301 | 1,275 | 1,296 | 41,200 | 1,296 |
| 2021-10-07 | 1,259 | 1,294 | 1,259 | 1,275 | 68,800 | 1,275 |
| 2021-10-06 | 1,299 | 1,299 | 1,255 | 1,256 | 60,500 | 1,256 |
| 2021-10-05 | 1,276 | 1,299 | 1,270 | 1,292 | 57,400 | 1,292 |
| 2021-10-04 | 1,291 | 1,298 | 1,282 | 1,293 | 37,900 | 1,293 |
| 2021-10-01 | 1,300 | 1,301 | 1,275 | 1,290 | 63,800 | 1,290 |
| 2021-09-30 | 1,303 | 1,314 | 1,294 | 1,301 | 38,300 | 1,301 |
| 2021-09-29 | 1,305 | 1,314 | 1,293 | 1,303 | 75,900 | 1,303 |
| 2021-09-28 | 1,318 | 1,322 | 1,308 | 1,311 | 37,700 | 1,311 |
| 2021-09-27 | 1,325 | 1,329 | 1,316 | 1,316 | 42,400 | 1,316 |
| 2021-09-24 | 1,322 | 1,326 | 1,307 | 1,318 | 41,200 | 1,318 |
| 2021-09-22 | 1,317 | 1,328 | 1,302 | 1,304 | 38,800 | 1,304 |
| 2021-09-21 | 1,313 | 1,332 | 1,310 | 1,323 | 49,800 | 1,323 |
| 2021-09-17 | 1,352 | 1,352 | 1,333 | 1,346 | 50,000 | 1,346 |
| 2021-09-16 | 1,345 | 1,356 | 1,323 | 1,343 | 52,500 | 1,343 |
| 2021-09-15 | 1,360 | 1,362 | 1,326 | 1,341 | 55,900 | 1,341 |
| 2021-09-14 | 1,390 | 1,390 | 1,354 | 1,365 | 101,000 | 1,365 |
| 2021-09-13 | 1,342 | 1,370 | 1,342 | 1,369 | 82,500 | 1,369 |
| 2021-09-10 | 1,297 | 1,330 | 1,296 | 1,329 | 106,800 | 1,329 |
| 2021-09-09 | 1,297 | 1,298 | 1,285 | 1,294 | 39,400 | 1,294 |
| 2021-09-08 | 1,273 | 1,295 | 1,270 | 1,293 | 78,500 | 1,293 |
| 2021-09-07 | 1,275 | 1,282 | 1,270 | 1,273 | 46,600 | 1,273 |
| 2021-09-06 | 1,287 | 1,287 | 1,270 | 1,275 | 42,400 | 1,275 |
| 2021-09-03 | 1,280 | 1,283 | 1,267 | 1,277 | 34,700 | 1,277 |
| 2021-09-02 | 1,292 | 1,298 | 1,280 | 1,280 | 31,100 | 1,280 |
| 2021-09-01 | 1,272 | 1,287 | 1,267 | 1,286 | 51,200 | 1,286 |
| 2021-08-31 | 1,271 | 1,288 | 1,261 | 1,276 | 53,200 | 1,276 |
| 2021-08-30 | 1,300 | 1,305 | 1,276 | 1,276 | 64,800 | 1,276 |
| 2021-08-27 | 1,288 | 1,312 | 1,285 | 1,287 | 74,300 | 1,287 |
| 2021-08-26 | 1,257 | 1,288 | 1,248 | 1,288 | 67,000 | 1,288 |
| 2021-08-25 | 1,240 | 1,254 | 1,240 | 1,248 | 40,200 | 1,248 |
| 2021-08-24 | 1,242 | 1,262 | 1,242 | 1,253 | 32,700 | 1,253 |
| 2021-08-23 | 1,245 | 1,252 | 1,240 | 1,242 | 42,600 | 1,242 |
| 2021-08-20 | 1,234 | 1,247 | 1,222 | 1,228 | 44,300 | 1,228 |
| 2021-08-19 | 1,238 | 1,238 | 1,223 | 1,231 | 36,700 | 1,231 |
| 2021-08-18 | 1,230 | 1,246 | 1,222 | 1,238 | 49,800 | 1,238 |
| 2021-08-17 | 1,266 | 1,267 | 1,230 | 1,231 | 64,800 | 1,231 |
| 2021-08-16 | 1,275 | 1,286 | 1,244 | 1,250 | 101,400 | 1,250 |
| 2021-08-13 | 1,255 | 1,314 | 1,255 | 1,291 | 153,300 | 1,291 |
| 2021-08-12 | 1,236 | 1,249 | 1,227 | 1,247 | 78,100 | 1,247 |
| 2021-08-11 | 1,255 | 1,260 | 1,231 | 1,235 | 71,400 | 1,235 |
| 2021-08-10 | 1,235 | 1,259 | 1,235 | 1,255 | 62,500 | 1,255 |
| 2021-08-06 | 1,255 | 1,264 | 1,234 | 1,238 | 97,800 | 1,238 |
| 2021-08-05 | 1,257 | 1,275 | 1,250 | 1,254 | 89,500 | 1,254 |
| 2021-08-04 | 1,274 | 1,276 | 1,254 | 1,256 | 59,300 | 1,256 |
| 2021-08-03 | 1,290 | 1,295 | 1,271 | 1,274 | 54,200 | 1,274 |
| 2021-08-02 | 1,270 | 1,294 | 1,255 | 1,293 | 97,900 | 1,293 |
| 2021-07-30 | 1,290 | 1,304 | 1,268 | 1,270 | 100,100 | 1,270 |
| 2021-07-29 | 1,302 | 1,308 | 1,295 | 1,306 | 70,900 | 1,306 |
| 2021-07-28 | 1,308 | 1,313 | 1,292 | 1,305 | 60,500 | 1,305 |
| 2021-07-27 | 1,311 | 1,318 | 1,310 | 1,313 | 29,500 | 1,313 |
| 2021-07-26 | 1,350 | 1,350 | 1,309 | 1,314 | 53,000 | 1,314 |
| 2021-07-21 | 1,323 | 1,339 | 1,314 | 1,321 | 40,400 | 1,321 |
| 2021-07-20 | 1,330 | 1,332 | 1,313 | 1,313 | 62,300 | 1,313 |
| 2021-07-19 | 1,357 | 1,368 | 1,331 | 1,348 | 57,700 | 1,348 |
| 2021-07-16 | 1,380 | 1,395 | 1,364 | 1,386 | 62,000 | 1,386 |
| 2021-07-15 | 1,429 | 1,432 | 1,395 | 1,395 | 127,000 | 1,395 |
| 2021-07-14 | 1,367 | 1,408 | 1,361 | 1,399 | 173,500 | 1,399 |
| 2021-07-13 | 1,333 | 1,366 | 1,332 | 1,357 | 131,100 | 1,357 |
| 2021-07-12 | 1,322 | 1,345 | 1,318 | 1,331 | 95,300 | 1,331 |
| 2021-07-09 | 1,300 | 1,315 | 1,288 | 1,308 | 126,800 | 1,308 |
| 2021-07-08 | 1,306 | 1,326 | 1,305 | 1,305 | 96,500 | 1,305 |
| 2021-07-07 | 1,332 | 1,336 | 1,314 | 1,319 | 100,500 | 1,319 |
| 2021-07-06 | 1,356 | 1,358 | 1,341 | 1,345 | 82,800 | 1,345 |
| 2021-07-05 | 1,375 | 1,376 | 1,353 | 1,355 | 95,500 | 1,355 |
| 2021-07-02 | 1,361 | 1,387 | 1,356 | 1,381 | 101,400 | 1,381 |
| 2021-07-01 | 1,385 | 1,385 | 1,356 | 1,361 | 133,700 | 1,361 |
| 2021-06-30 | 1,413 | 1,413 | 1,381 | 1,381 | 87,900 | 1,381 |
| 2021-06-29 | 1,411 | 1,417 | 1,393 | 1,404 | 72,600 | 1,404 |
| 2021-06-28 | 1,420 | 1,423 | 1,402 | 1,418 | 65,200 | 1,418 |
| 2021-06-25 | 1,387 | 1,429 | 1,383 | 1,420 | 158,400 | 1,420 |
| 2021-06-24 | 1,400 | 1,400 | 1,380 | 1,382 | 89,800 | 1,382 |
| 2021-06-23 | 1,411 | 1,419 | 1,394 | 1,407 | 86,100 | 1,407 |
| 2021-06-22 | 1,419 | 1,437 | 1,409 | 1,411 | 108,100 | 1,411 |
| 2021-06-21 | 1,413 | 1,419 | 1,374 | 1,397 | 255,100 | 1,397 |
| 2021-06-18 | 1,470 | 1,471 | 1,431 | 1,435 | 193,100 | 1,435 |
| 2021-06-17 | 1,480 | 1,493 | 1,475 | 1,484 | 82,000 | 1,484 |
| 2021-06-16 | 1,479 | 1,508 | 1,475 | 1,489 | 142,500 | 1,489 |
| 2021-06-15 | 1,458 | 1,494 | 1,444 | 1,482 | 153,500 | 1,482 |
| 2021-06-14 | 1,489 | 1,492 | 1,442 | 1,472 | 253,500 | 1,472 |
| 2021-06-11 | 1,520 | 1,520 | 1,488 | 1,489 | 190,500 | 1,489 |
| 2021-06-10 | 1,500 | 1,513 | 1,485 | 1,487 | 155,300 | 1,487 |
| 2021-06-09 | 1,501 | 1,518 | 1,493 | 1,498 | 148,600 | 1,498 |
| 2021-06-08 | 1,509 | 1,510 | 1,490 | 1,500 | 174,900 | 1,500 |
| 2021-06-07 | 1,551 | 1,551 | 1,493 | 1,509 | 351,200 | 1,509 |
| 2021-06-04 | 1,598 | 1,598 | 1,542 | 1,560 | 252,300 | 1,560 |
| 2021-06-03 | 1,600 | 1,612 | 1,586 | 1,598 | 212,200 | 1,598 |
| 2021-06-02 | 1,610 | 1,615 | 1,581 | 1,609 | 201,700 | 1,609 |
| 2021-06-01 | 1,626 | 1,636 | 1,590 | 1,602 | 186,900 | 1,602 |
| 2021-05-31 | 1,652 | 1,668 | 1,623 | 1,628 | 216,600 | 1,628 |
| 2021-05-28 | 1,628 | 1,661 | 1,595 | 1,627 | 1,623,900 | 1,627 |
| 2021-05-27 | 1,592 | 1,627 | 1,571 | 1,604 | 302,800 | 1,604 |
| 2021-05-26 | 1,605 | 1,618 | 1,566 | 1,602 | 425,400 | 1,602 |
| 2021-05-25 | 1,668 | 1,669 | 1,605 | 1,618 | 401,900 | 1,618 |
| 2021-05-24 | 1,714 | 1,719 | 1,646 | 1,670 | 319,200 | 1,670 |
| 2021-05-21 | 1,735 | 1,761 | 1,704 | 1,715 | 344,200 | 1,715 |
| 2021-05-20 | 1,688 | 1,733 | 1,675 | 1,719 | 403,300 | 1,719 |
| 2021-05-19 | 1,650 | 1,689 | 1,631 | 1,687 | 231,100 | 1,687 |
| 2021-05-18 | 1,680 | 1,690 | 1,660 | 1,665 | 227,200 | 1,665 |
| 2021-05-17 | 1,665 | 1,674 | 1,622 | 1,661 | 239,900 | 1,661 |
| 2021-05-14 | 1,515 | 1,680 | 1,513 | 1,673 | 867,000 | 1,673 |
| 2021-05-13 | 1,573 | 1,638 | 1,560 | 1,635 | 354,800 | 1,635 |
| 2021-05-12 | 1,634 | 1,634 | 1,597 | 1,613 | 209,200 | 1,613 |
| 2021-05-11 | 1,603 | 1,652 | 1,580 | 1,641 | 377,300 | 1,641 |
| 2021-05-10 | 1,675 | 1,675 | 1,600 | 1,631 | 337,300 | 1,631 |
| 2021-05-07 | 1,678 | 1,678 | 1,636 | 1,656 | 230,600 | 1,656 |
| 2021-05-06 | 1,700 | 1,708 | 1,660 | 1,678 | 377,700 | 1,678 |
| 2021-04-30 | 1,605 | 1,682 | 1,597 | 1,675 | 711,100 | 1,675 |
| 2021-04-28 | 1,690 | 1,690 | 1,611 | 1,625 | 829,300 | 1,625 |
| 2021-04-27 | 1,780 | 1,781 | 1,702 | 1,711 | 717,500 | 1,711 |
| 2021-04-26 | 1,800 | 1,870 | 1,770 | 1,790 | 2,176,400 | 1,790 |
| 2021-04-23 | 1,751 | 1,778 | 1,708 | 1,749 | 1,378,600 | 1,749 |
| 2021-04-22 | 1,920 | 1,924 | 1,747 | 1,798 | 3,054,000 | 1,798 |
| 2021-04-21 | 1,952 | 1,989 | 1,808 | 1,835 | 5,209,800 | 1,835 |
| 2021-04-20 | 2,079 | 2,145 | 1,940 | 2,040 | 15,914,200 | 2,040 |
| 2021-04-19 | 1,920 | 2,164 | 1,891 | 2,150 | 20,527,800 | 2,150 |
| 2021-04-16 | 1,628 | 1,797 | 1,625 | 1,781 | 10,369,600 | 1,781 |
| 2021-04-15 | 1,401 | 1,619 | 1,385 | 1,567 | 10,473,400 | 1,567 |
| 2021-04-14 | 1,358 | 1,385 | 1,324 | 1,378 | 3,455,400 | 1,378 |
| 2021-04-13 | 1,271 | 1,398 | 1,244 | 1,317 | 14,281,800 | 1,317 |
分割・併合履歴 ： なし
