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 |
---|---|---|---|---|---|
1994/12/30 | 685 | 685 | 670 | 685 | 5,000 |
1994/12/29 | 671 | 680 | 661 | 680 | 6,000 |
1994/12/28 | 671 | 671 | 671 | 671 | 1,000 |
1994/12/27 | 651 | 651 | 650 | 651 | 4,000 |
1994/12/26 | 670 | 671 | 651 | 651 | 10,000 |
1994/12/22 | 670 | 685 | 670 | 670 | 8,000 |
1994/12/21 | 690 | 690 | 680 | 680 | 6,000 |
1994/12/20 | 690 | 700 | 670 | 670 | 8,000 |
1994/12/19 | 700 | 700 | 685 | 690 | 10,000 |
1994/12/16 | 730 | 730 | 700 | 700 | 25,000 |
1994/12/15 | 681 | 738 | 681 | 738 | 9,000 |
1994/12/14 | 675 | 675 | 660 | 662 | 13,000 |
1994/12/13 | 700 | 700 | 675 | 675 | 24,000 |
1994/12/12 | 750 | 750 | 710 | 710 | 14,000 |
1994/12/09 | 798 | 800 | 741 | 760 | 77,000 |
1994/12/08 | 740 | 780 | 732 | 778 | 61,000 |
1994/12/07 | 799 | 800 | 730 | 730 | 96,000 |
1994/12/06 | 690 | 780 | 689 | 780 | 143,000 |
1994/12/05 | 662 | 690 | 662 | 680 | 15,000 |
1994/12/02 | 642 | 660 | 642 | 645 | 8,000 |
1994/12/01 | 680 | 680 | 640 | 640 | 8,000 |
1994/11/30 | 690 | 690 | 680 | 680 | 4,000 |
1994/11/29 | 651 | 690 | 651 | 690 | 15,000 |
1994/11/28 | 631 | 645 | 631 | 645 | 5,000 |
1994/11/25 | 649 | 649 | 630 | 631 | 9,000 |
1994/11/24 | 665 | 665 | 665 | 665 | 1,000 |
1994/11/22 | 700 | 700 | 685 | 685 | 3,000 |
1994/11/21 | 730 | 730 | 715 | 715 | 12,000 |
1994/11/18 | 725 | 745 | 701 | 701 | 31,000 |
1994/11/17 | 701 | 730 | 701 | 720 | 27,000 |
1994/11/16 | 700 | 700 | 670 | 685 | 16,000 |
1994/11/15 | 699 | 705 | 691 | 699 | 15,000 |
1994/11/14 | 693 | 721 | 693 | 699 | 33,000 |
1994/11/11 | 641 | 693 | 641 | 693 | 5,000 |
1994/11/10 | 639 | 650 | 639 | 640 | 4,000 |
1994/11/09 | 639 | 639 | 638 | 639 | 3,000 |
1994/11/08 | 648 | 648 | 635 | 635 | 11,000 |
1994/11/07 | 679 | 679 | 650 | 650 | 7,000 |
1994/11/04 | 650 | 680 | 630 | 680 | 14,000 |
1994/11/02 | 650 | 660 | 641 | 650 | 14,000 |
1994/11/01 | 650 | 650 | 650 | 650 | 14,000 |
1994/10/31 | 663 | 663 | 650 | 660 | 12,000 |
1994/10/28 | 660 | 670 | 660 | 662 | 16,000 |
1994/10/27 | 652 | 660 | 650 | 660 | 6,000 |
1994/10/26 | 652 | 652 | 652 | 652 | 1,000 |
1994/10/25 | 641 | 643 | 641 | 643 | 5,000 |
1994/10/24 | 661 | 670 | 630 | 630 | 20,000 |
1994/10/21 | 667 | 667 | 652 | 660 | 18,000 |
1994/10/20 | 665 | 690 | 665 | 667 | 10,000 |
1994/10/19 | 691 | 691 | 661 | 691 | 53,000 |
1994/10/18 | 714 | 720 | 685 | 685 | 5,000 |
1994/10/17 | 760 | 760 | 735 | 735 | 9,000 |
1994/10/14 | 750 | 760 | 750 | 755 | 9,000 |
1994/10/13 | 799 | 799 | 750 | 751 | 19,000 |
1994/10/12 | 745 | 799 | 745 | 780 | 56,000 |
1994/10/11 | 800 | 800 | 716 | 739 | 28,000 |
1994/10/07 | 819 | 819 | 780 | 810 | 58,000 |
1994/10/06 | 840 | 875 | 810 | 820 | 316,000 |
1994/10/05 | 760 | 850 | 730 | 830 | 753,000 |
1994/10/04 | 650 | 750 | 650 | 750 | 201,000 |
1994/10/03 | 592 | 650 | 592 | 650 | 9,000 |
1994/09/30 | 592 | 592 | 590 | 590 | 6,000 |
1994/09/29 | 600 | 600 | 590 | 590 | 6,000 |
1994/09/28 | 607 | 607 | 604 | 604 | 3,000 |
1994/09/27 | 608 | 608 | 607 | 607 | 2,000 |
1994/09/26 | 606 | 606 | 606 | 606 | 1,000 |
1994/09/22 | 606 | 606 | 606 | 606 | 1,000 |
1994/09/21 | 594 | 594 | 594 | 594 | 1,000 |
1994/09/19 | 590 | 590 | 590 | 590 | 4,000 |
1994/09/16 | 629 | 630 | 600 | 600 | 6,000 |
1994/09/14 | 620 | 630 | 610 | 630 | 8,000 |
1994/09/13 | 643 | 650 | 630 | 630 | 10,000 |
1994/09/12 | 699 | 700 | 661 | 661 | 11,000 |
1994/09/09 | 670 | 720 | 670 | 680 | 89,000 |
1994/09/08 | 640 | 670 | 640 | 670 | 20,000 |
1994/09/07 | 620 | 630 | 610 | 610 | 3,000 |
1994/09/06 | 660 | 668 | 640 | 640 | 8,000 |
1994/09/05 | 645 | 670 | 631 | 650 | 9,000 |
1994/08/31 | 660 | 670 | 650 | 650 | 15,000 |
1994/08/30 | 635 | 673 | 630 | 660 | 42,000 |
1994/08/29 | 630 | 635 | 630 | 635 | 5,000 |
1994/08/26 | 630 | 630 | 630 | 630 | 3,000 |
1994/08/25 | 636 | 636 | 631 | 631 | 4,000 |
1994/08/24 | 610 | 651 | 610 | 625 | 16,000 |
1994/08/23 | 610 | 610 | 600 | 610 | 6,000 |
1994/08/22 | 600 | 609 | 596 | 609 | 4,000 |
1994/08/19 | 585 | 585 | 570 | 571 | 13,000 |
1994/08/17 | 582 | 582 | 582 | 582 | 2,000 |
1994/08/16 | 580 | 631 | 580 | 630 | 16,000 |
1994/08/15 | 584 | 584 | 570 | 570 | 8,000 |
1994/08/12 | 606 | 606 | 600 | 600 | 3,000 |
1994/08/11 | 610 | 615 | 605 | 605 | 6,000 |
1994/08/05 | 658 | 658 | 611 | 611 | 11,000 |
1994/08/04 | 590 | 660 | 585 | 660 | 22,000 |
1994/08/03 | 587 | 590 | 587 | 590 | 4,000 |
1994/08/01 | 585 | 585 | 585 | 585 | 1,000 |
1994/07/28 | 580 | 580 | 580 | 580 | 1,000 |
1994/07/27 | 580 | 600 | 580 | 600 | 3,000 |
1994/07/22 | 600 | 600 | 598 | 600 | 6,000 |
1994/07/21 | 620 | 620 | 600 | 601 | 15,000 |
1994/07/20 | 620 | 620 | 620 | 620 | 1,000 |
1994/07/19 | 620 | 625 | 620 | 625 | 4,000 |
1994/07/15 | 630 | 630 | 625 | 625 | 3,000 |
1994/07/14 | 601 | 630 | 601 | 630 | 25,000 |
1994/07/13 | 630 | 640 | 630 | 635 | 6,000 |
1994/07/11 | 645 | 645 | 645 | 645 | 1,000 |
1994/07/08 | 635 | 635 | 635 | 635 | 1,000 |
1994/07/07 | 630 | 641 | 620 | 641 | 5,000 |
1994/07/06 | 670 | 680 | 630 | 641 | 19,000 |
1994/07/05 | 670 | 690 | 660 | 670 | 16,000 |
1994/07/04 | 630 | 650 | 630 | 650 | 10,000 |
1994/07/01 | 612 | 630 | 610 | 630 | 10,000 |
1994/06/30 | 631 | 631 | 610 | 610 | 5,000 |
1994/06/29 | 629 | 650 | 629 | 630 | 20,000 |
1994/06/28 | 616 | 630 | 616 | 630 | 16,000 |
1994/06/27 | 626 | 626 | 582 | 582 | 5,000 |
1994/06/24 | 650 | 650 | 626 | 626 | 9,000 |
1994/06/23 | 651 | 651 | 650 | 650 | 6,000 |
1994/06/22 | 660 | 660 | 650 | 650 | 18,000 |
1994/06/21 | 665 | 670 | 665 | 670 | 5,000 |
1994/06/20 | 673 | 693 | 664 | 664 | 16,000 |
1994/06/17 | 675 | 700 | 652 | 673 | 84,000 |
1994/06/16 | 722 | 722 | 660 | 680 | 54,000 |
1994/06/15 | 750 | 750 | 731 | 731 | 9,000 |
1994/06/14 | 799 | 799 | 759 | 759 | 14,000 |
1994/06/13 | 805 | 805 | 780 | 780 | 19,000 |
1994/06/10 | 780 | 800 | 750 | 800 | 53,000 |
1994/06/09 | 801 | 801 | 759 | 780 | 59,000 |
1994/06/08 | 800 | 811 | 750 | 799 | 260,000 |
1994/06/07 | 670 | 750 | 670 | 750 | 228,000 |
1994/06/06 | 659 | 670 | 640 | 650 | 57,000 |
1994/06/03 | 603 | 675 | 603 | 650 | 124,000 |
1994/06/02 | 571 | 602 | 571 | 602 | 17,000 |
1994/06/01 | 580 | 600 | 573 | 581 | 16,000 |
1994/05/31 | 580 | 581 | 580 | 581 | 12,000 |
1994/05/30 | 590 | 600 | 585 | 585 | 15,000 |
1994/05/27 | 600 | 620 | 600 | 600 | 30,000 |
1994/05/26 | 600 | 610 | 560 | 560 | 18,000 |
1994/05/25 | 616 | 620 | 600 | 605 | 34,000 |
1994/05/24 | 590 | 640 | 589 | 615 | 211,000 |
1994/05/23 | 579 | 595 | 570 | 570 | 66,000 |
1994/05/20 | 570 | 610 | 559 | 559 | 170,000 |
1994/05/19 | 559 | 564 | 530 | 540 | 44,000 |
1994/05/18 | 490 | 560 | 490 | 550 | 61,000 |
1994/05/17 | 505 | 510 | 490 | 490 | 6,000 |
1994/05/16 | 514 | 514 | 500 | 510 | 21,000 |
1994/05/13 | 462 | 500 | 462 | 500 | 23,000 |
1994/05/12 | 465 | 466 | 460 | 460 | 6,000 |
1994/05/11 | 465 | 465 | 460 | 460 | 6,000 |
1994/05/10 | 461 | 461 | 461 | 461 | 3,000 |
1994/05/06 | 470 | 470 | 461 | 461 | 2,000 |
1994/05/02 | 461 | 470 | 461 | 470 | 4,000 |
1994/04/28 | 459 | 460 | 459 | 460 | 6,000 |
1994/04/27 | 460 | 460 | 460 | 460 | 1,000 |
1994/04/26 | 461 | 461 | 461 | 461 | 1,000 |
1994/04/25 | 472 | 472 | 471 | 471 | 2,000 |
1994/04/22 | 470 | 474 | 470 | 472 | 7,000 |
1994/04/21 | 475 | 475 | 474 | 474 | 3,000 |
1994/04/19 | 480 | 490 | 475 | 475 | 10,000 |
1994/04/18 | 487 | 490 | 480 | 480 | 14,000 |
1994/04/14 | 485 | 485 | 485 | 485 | 2,000 |
1994/04/13 | 480 | 480 | 480 | 480 | 3,000 |
1994/04/12 | 481 | 482 | 481 | 481 | 3,000 |
1994/04/07 | 518 | 518 | 480 | 495 | 15,000 |
1994/04/06 | 481 | 520 | 480 | 520 | 9,000 |
1994/04/05 | 430 | 450 | 430 | 450 | 11,000 |
1994/04/04 | 421 | 430 | 421 | 430 | 6,000 |
1994/04/01 | 420 | 420 | 420 | 420 | 2,000 |
1994/03/31 | 430 | 430 | 430 | 430 | 2,000 |
1994/03/30 | 428 | 430 | 428 | 430 | 2,000 |
1994/03/29 | 440 | 440 | 428 | 428 | 5,000 |
1994/03/28 | 440 | 440 | 440 | 440 | 1,000 |
1994/03/24 | 460 | 460 | 460 | 460 | 2,000 |
1994/03/23 | 436 | 460 | 436 | 460 | 6,000 |
1994/03/22 | 431 | 431 | 431 | 431 | 4,000 |
1994/03/18 | 485 | 485 | 480 | 480 | 3,000 |
1994/03/17 | 499 | 499 | 485 | 485 | 3,000 |
1994/03/16 | 500 | 500 | 500 | 500 | 2,000 |
1994/03/15 | 500 | 500 | 490 | 498 | 6,000 |
1994/03/11 | 540 | 540 | 510 | 515 | 4,000 |
1994/03/10 | 554 | 585 | 550 | 550 | 66,000 |
1994/03/09 | 521 | 550 | 520 | 550 | 56,000 |
1994/03/08 | 441 | 470 | 430 | 470 | 20,000 |
1994/03/07 | 440 | 440 | 440 | 440 | 8,000 |
1994/03/04 | 430 | 430 | 430 | 430 | 7,000 |
1994/03/03 | 440 | 440 | 440 | 440 | 1,000 |
1994/03/02 | 450 | 450 | 445 | 445 | 5,000 |
1994/03/01 | 440 | 450 | 430 | 450 | 7,000 |
1994/02/28 | 465 | 466 | 430 | 430 | 6,000 |
1994/02/25 | 471 | 475 | 466 | 466 | 6,000 |
1994/02/24 | 451 | 459 | 451 | 458 | 7,000 |
1994/02/23 | 420 | 439 | 420 | 439 | 8,000 |
1994/02/22 | 411 | 411 | 411 | 411 | 1,000 |
1994/02/21 | 400 | 411 | 400 | 411 | 4,000 |
1994/02/18 | 398 | 398 | 398 | 398 | 1,000 |
1994/02/16 | 389 | 389 | 380 | 380 | 2,000 |
1994/02/09 | 411 | 411 | 411 | 411 | 1,000 |
1994/02/08 | 401 | 401 | 401 | 401 | 1,000 |
1994/02/07 | 420 | 420 | 420 | 420 | 1,000 |
1994/02/03 | 401 | 420 | 401 | 410 | 7,000 |
1994/02/02 | 409 | 410 | 401 | 410 | 10,000 |
1994/02/01 | 415 | 415 | 410 | 410 | 9,000 |
1994/01/31 | 410 | 410 | 410 | 410 | 3,000 |
1994/01/28 | 378 | 380 | 378 | 380 | 2,000 |
1994/01/26 | 370 | 370 | 370 | 370 | 5,000 |
1994/01/25 | 370 | 384 | 350 | 384 | 8,000 |
1994/01/24 | 370 | 370 | 370 | 370 | 3,000 |
1994/01/21 | 399 | 399 | 399 | 399 | 2,000 |
1994/01/19 | 378 | 380 | 378 | 380 | 2,000 |
1994/01/18 | 396 | 396 | 390 | 390 | 2,000 |
1994/01/14 | 362 | 399 | 361 | 399 | 4,000 |
1994/01/13 | 350 | 350 | 341 | 341 | 9,000 |
1994/01/12 | 330 | 340 | 330 | 335 | 10,000 |
1994/01/11 | 330 | 330 | 330 | 330 | 1,000 |
1994/01/10 | 330 | 330 | 328 | 328 | 5,000 |
1994/01/07 | 328 | 328 | 328 | 328 | 1,000 |
1994/01/06 | 323 | 323 | 323 | 323 | 3,000 |