和弘食品(2813)の株価時系列情報
和弘食品(2813)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1993/12/30 | 320 | 320 | 320 | 320 | 1,000 |
1993/12/28 | 302 | 302 | 300 | 300 | 11,000 |
1993/12/27 | 301 | 301 | 301 | 301 | 1,000 |
1993/12/24 | 303 | 303 | 303 | 303 | 10,000 |
1993/12/22 | 350 | 350 | 350 | 350 | 6,000 |
1993/12/17 | 350 | 350 | 350 | 350 | 3,000 |
1993/12/16 | 340 | 350 | 340 | 350 | 5,000 |
1993/12/15 | 335 | 335 | 335 | 335 | 1,000 |
1993/12/09 | 321 | 321 | 321 | 321 | 2,000 |
1993/12/07 | 330 | 330 | 330 | 330 | 5,000 |
1993/12/06 | 355 | 355 | 349 | 349 | 2,000 |
1993/12/02 | 321 | 353 | 321 | 353 | 6,000 |
1993/11/30 | 310 | 320 | 310 | 320 | 2,000 |
1993/11/29 | 320 | 320 | 320 | 320 | 1,000 |
1993/11/26 | 336 | 336 | 336 | 336 | 1,000 |
1993/11/25 | 335 | 335 | 335 | 335 | 2,000 |
1993/11/24 | 350 | 350 | 348 | 348 | 4,000 |
1993/11/22 | 350 | 350 | 350 | 350 | 2,000 |
1993/11/19 | 352 | 352 | 352 | 352 | 1,000 |
1993/11/17 | 357 | 357 | 357 | 357 | 1,000 |
1993/11/11 | 350 | 360 | 350 | 360 | 6,000 |
1993/11/10 | 360 | 360 | 360 | 360 | 3,000 |
1993/11/09 | 370 | 370 | 360 | 360 | 8,000 |
1993/11/05 | 375 | 375 | 370 | 370 | 11,000 |
1993/11/04 | 380 | 380 | 380 | 380 | 1,000 |
1993/11/02 | 380 | 380 | 380 | 380 | 1,000 |
1993/11/01 | 380 | 380 | 380 | 380 | 1,000 |
1993/10/29 | 380 | 380 | 380 | 380 | 4,000 |
1993/10/28 | 380 | 380 | 380 | 380 | 1,000 |
1993/10/26 | 380 | 380 | 380 | 380 | 8,000 |
1993/10/25 | 391 | 391 | 385 | 385 | 4,000 |
1993/10/21 | 395 | 395 | 395 | 395 | 2,000 |
1993/10/20 | 395 | 395 | 395 | 395 | 5,000 |
1993/10/14 | 410 | 410 | 410 | 410 | 1,000 |
1993/10/12 | 419 | 420 | 419 | 420 | 2,000 |
1993/10/08 | 419 | 420 | 419 | 420 | 3,000 |
1993/10/06 | 415 | 415 | 415 | 415 | 1,000 |
1993/10/05 | 415 | 420 | 415 | 420 | 2,000 |
1993/10/04 | 415 | 415 | 415 | 415 | 1,000 |
1993/10/01 | 421 | 421 | 420 | 420 | 4,000 |
1993/09/28 | 405 | 405 | 400 | 400 | 7,000 |
1993/09/27 | 420 | 420 | 410 | 410 | 2,000 |
1993/09/24 | 411 | 420 | 411 | 420 | 5,000 |
1993/09/20 | 410 | 410 | 410 | 410 | 6,000 |
1993/09/17 | 410 | 410 | 406 | 406 | 2,000 |
1993/09/16 | 410 | 410 | 410 | 410 | 1,000 |
1993/09/14 | 420 | 425 | 420 | 420 | 6,000 |
1993/09/13 | 420 | 420 | 420 | 420 | 2,000 |
1993/09/10 | 410 | 420 | 410 | 420 | 5,000 |
1993/09/09 | 407 | 407 | 405 | 405 | 5,000 |
1993/09/08 | 410 | 410 | 402 | 402 | 8,000 |
1993/09/07 | 411 | 411 | 410 | 410 | 3,000 |
1993/09/06 | 411 | 411 | 411 | 411 | 4,000 |
1993/09/03 | 410 | 410 | 410 | 410 | 4,000 |
1993/09/02 | 406 | 415 | 405 | 415 | 15,000 |
1993/09/01 | 415 | 415 | 405 | 405 | 12,000 |
1993/08/31 | 411 | 420 | 411 | 420 | 4,000 |
1993/08/30 | 415 | 415 | 411 | 411 | 7,000 |
1993/08/27 | 411 | 420 | 411 | 420 | 5,000 |
1993/08/26 | 434 | 434 | 420 | 420 | 7,000 |
1993/08/24 | 440 | 440 | 440 | 440 | 1,000 |
1993/08/20 | 450 | 450 | 448 | 448 | 5,000 |
1993/08/19 | 451 | 451 | 450 | 450 | 11,000 |
1993/08/17 | 449 | 450 | 449 | 450 | 3,000 |
1993/08/16 | 450 | 450 | 450 | 450 | 1,000 |
1993/08/09 | 485 | 485 | 485 | 485 | 2,000 |
1993/08/05 | 490 | 490 | 490 | 490 | 8,000 |
1993/08/04 | 460 | 460 | 460 | 460 | 1,000 |
1993/07/30 | 480 | 480 | 480 | 480 | 1,000 |
1993/07/29 | 440 | 440 | 440 | 440 | 1,000 |
1993/07/28 | 470 | 480 | 440 | 440 | 3,000 |
1993/07/15 | 490 | 491 | 490 | 490 | 5,000 |
1993/07/13 | 479 | 480 | 470 | 480 | 6,000 |
1993/07/12 | 479 | 479 | 479 | 479 | 1,000 |
1993/07/07 | 479 | 480 | 479 | 480 | 6,000 |
1993/07/06 | 481 | 481 | 480 | 480 | 3,000 |
1993/07/05 | 491 | 491 | 490 | 490 | 8,000 |
1993/07/02 | 500 | 500 | 490 | 491 | 5,000 |
1993/07/01 | 501 | 501 | 501 | 501 | 2,000 |
1993/06/29 | 513 | 513 | 513 | 513 | 1,000 |
1993/06/25 | 490 | 500 | 490 | 500 | 2,000 |
1993/06/18 | 510 | 510 | 510 | 510 | 2,000 |
1993/06/16 | 531 | 531 | 530 | 530 | 2,000 |
1993/06/15 | 531 | 531 | 531 | 531 | 2,000 |
1993/06/14 | 532 | 532 | 531 | 531 | 2,000 |
1993/06/11 | 540 | 540 | 531 | 531 | 7,000 |
1993/06/10 | 549 | 549 | 540 | 540 | 2,000 |
1993/06/08 | 579 | 579 | 530 | 530 | 6,000 |
1993/06/07 | 580 | 580 | 580 | 580 | 2,000 |
1993/06/04 | 555 | 560 | 555 | 560 | 8,000 |
1993/06/03 | 571 | 571 | 553 | 553 | 6,000 |
1993/06/02 | 588 | 588 | 580 | 580 | 8,000 |
1993/05/28 | 600 | 600 | 600 | 600 | 1,000 |
1993/05/27 | 600 | 600 | 600 | 600 | 5,000 |
1993/05/26 | 600 | 600 | 580 | 580 | 7,000 |
1993/05/25 | 605 | 605 | 580 | 580 | 4,000 |
1993/05/24 | 601 | 620 | 601 | 605 | 8,000 |
1993/05/20 | 610 | 620 | 600 | 600 | 9,000 |
1993/05/19 | 630 | 630 | 600 | 600 | 6,000 |
1993/05/18 | 656 | 679 | 640 | 640 | 20,000 |
1993/05/17 | 616 | 680 | 615 | 655 | 33,000 |
1993/05/14 | 565 | 615 | 565 | 600 | 24,000 |
1993/05/13 | 550 | 562 | 550 | 562 | 15,000 |
1993/05/12 | 533 | 536 | 532 | 536 | 5,000 |
1993/05/11 | 521 | 530 | 521 | 530 | 4,000 |
1993/05/10 | 511 | 516 | 511 | 515 | 3,000 |
1993/05/07 | 501 | 510 | 501 | 510 | 6,000 |
1993/05/06 | 480 | 503 | 480 | 500 | 5,000 |
1993/04/30 | 460 | 475 | 460 | 465 | 12,000 |
1993/04/28 | 460 | 460 | 460 | 460 | 2,000 |
1993/04/27 | 455 | 460 | 450 | 460 | 7,000 |
1993/04/26 | 459 | 459 | 459 | 459 | 2,000 |
1993/04/22 | 460 | 460 | 460 | 460 | 1,000 |
1993/04/16 | 480 | 480 | 480 | 480 | 2,000 |
1993/04/14 | 515 | 518 | 515 | 518 | 2,000 |
1993/04/13 | 520 | 530 | 515 | 525 | 53,000 |
1993/04/12 | 506 | 532 | 500 | 515 | 55,000 |
1993/04/09 | 440 | 495 | 439 | 495 | 26,000 |
1993/04/08 | 412 | 440 | 412 | 440 | 6,000 |
1993/04/06 | 410 | 410 | 410 | 410 | 5,000 |
1993/04/05 | 406 | 406 | 400 | 401 | 10,000 |
1993/04/01 | 406 | 406 | 405 | 405 | 10,000 |
1993/03/31 | 400 | 400 | 400 | 400 | 17,000 |
1993/03/30 | 450 | 450 | 450 | 450 | 1,000 |
1993/03/29 | 413 | 430 | 413 | 430 | 12,000 |
1993/03/26 | 419 | 419 | 411 | 415 | 3,000 |
1993/03/25 | 419 | 419 | 419 | 419 | 1,000 |
1993/03/23 | 420 | 420 | 420 | 420 | 5,000 |
1993/03/22 | 420 | 420 | 420 | 420 | 5,000 |
1993/03/19 | 397 | 420 | 397 | 420 | 3,000 |
1993/03/17 | 395 | 400 | 395 | 400 | 2,000 |
1993/03/16 | 395 | 395 | 395 | 395 | 1,000 |
1993/03/15 | 391 | 400 | 390 | 400 | 6,000 |
1993/03/11 | 419 | 419 | 419 | 419 | 4,000 |
1993/03/10 | 399 | 420 | 386 | 420 | 9,000 |
1993/03/09 | 400 | 410 | 400 | 400 | 4,000 |
1993/03/04 | 430 | 430 | 430 | 430 | 1,000 |
1993/03/02 | 430 | 430 | 430 | 430 | 9,000 |
1993/02/25 | 430 | 450 | 430 | 450 | 6,000 |
1993/02/24 | 430 | 430 | 430 | 430 | 1,000 |
1993/02/22 | 440 | 440 | 440 | 440 | 11,000 |
1993/02/19 | 450 | 450 | 440 | 440 | 6,000 |
1993/02/17 | 435 | 435 | 430 | 430 | 3,000 |
1993/02/16 | 431 | 431 | 430 | 430 | 2,000 |
1993/02/15 | 430 | 430 | 430 | 430 | 2,000 |
1993/02/08 | 450 | 450 | 450 | 450 | 1,000 |
1993/02/05 | 450 | 450 | 450 | 450 | 3,000 |
1993/02/04 | 460 | 460 | 450 | 450 | 2,000 |
1993/02/03 | 479 | 479 | 460 | 460 | 3,000 |
1993/02/02 | 500 | 500 | 499 | 500 | 13,000 |
1993/02/01 | 436 | 491 | 436 | 491 | 15,000 |
1993/01/29 | 421 | 421 | 421 | 421 | 1,000 |
1993/01/28 | 430 | 430 | 400 | 400 | 3,000 |
1993/01/26 | 435 | 435 | 430 | 430 | 11,000 |
1993/01/22 | 435 | 435 | 435 | 435 | 30,000 |
1993/01/21 | 435 | 435 | 430 | 430 | 31,000 |
1993/01/20 | 445 | 445 | 445 | 445 | 1,000 |
1993/01/19 | 450 | 450 | 450 | 450 | 3,000 |
1993/01/18 | 460 | 460 | 459 | 459 | 5,000 |
1993/01/14 | 450 | 450 | 450 | 450 | 1,000 |
1993/01/13 | 440 | 450 | 430 | 450 | 9,000 |
1993/01/12 | 448 | 449 | 430 | 430 | 5,000 |
1993/01/11 | 465 | 465 | 450 | 450 | 3,000 |
1993/01/08 | 392 | 460 | 390 | 460 | 18,000 |
1993/01/07 | 390 | 390 | 390 | 390 | 3,000 |
1993/01/06 | 391 | 391 | 391 | 391 | 1,000 |