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 |
---|---|---|---|---|---|
1997/12/30 | 86 | 88 | 86 | 88 | 5,000 |
1997/12/29 | 69 | 88 | 67 | 88 | 20,000 |
1997/12/26 | 85 | 85 | 56 | 58 | 53,000 |
1997/12/25 | 87 | 87 | 85 | 85 | 17,000 |
1997/12/24 | 95 | 95 | 87 | 87 | 7,000 |
1997/12/22 | 98 | 98 | 95 | 95 | 9,000 |
1997/12/19 | 98 | 98 | 97 | 97 | 9,000 |
1997/12/17 | 101 | 101 | 97 | 97 | 4,000 |
1997/12/15 | 100 | 101 | 100 | 101 | 11,000 |
1997/12/12 | 100 | 100 | 100 | 100 | 2,000 |
1997/12/11 | 101 | 101 | 101 | 101 | 2,000 |
1997/12/10 | 103 | 103 | 100 | 100 | 5,000 |
1997/12/08 | 105 | 105 | 102 | 102 | 4,000 |
1997/12/03 | 102 | 102 | 102 | 102 | 1,000 |
1997/12/02 | 100 | 100 | 100 | 100 | 4,000 |
1997/12/01 | 95 | 95 | 95 | 95 | 2,000 |
1997/11/28 | 88 | 100 | 88 | 100 | 13,000 |
1997/11/27 | 90 | 90 | 84 | 85 | 12,000 |
1997/11/26 | 100 | 100 | 100 | 100 | 1,000 |
1997/11/21 | 123 | 123 | 123 | 123 | 2,000 |
1997/11/19 | 130 | 130 | 125 | 125 | 6,000 |
1997/11/18 | 127 | 127 | 127 | 127 | 3,000 |
1997/11/17 | 126 | 126 | 125 | 126 | 8,000 |
1997/11/13 | 127 | 130 | 125 | 130 | 6,000 |
1997/11/11 | 130 | 130 | 127 | 127 | 3,000 |
1997/11/07 | 141 | 141 | 140 | 140 | 4,000 |
1997/11/04 | 150 | 150 | 150 | 150 | 1,000 |
1997/10/28 | 150 | 150 | 150 | 150 | 1,000 |
1997/10/27 | 150 | 150 | 150 | 150 | 1,000 |
1997/10/24 | 150 | 150 | 150 | 150 | 2,000 |
1997/10/23 | 131 | 160 | 131 | 160 | 8,000 |
1997/10/22 | 146 | 146 | 146 | 146 | 2,000 |
1997/10/21 | 150 | 150 | 146 | 146 | 11,000 |
1997/10/20 | 149 | 149 | 149 | 149 | 1,000 |
1997/10/17 | 145 | 146 | 145 | 146 | 2,000 |
1997/10/16 | 149 | 149 | 132 | 132 | 7,000 |
1997/10/15 | 130 | 130 | 130 | 130 | 2,000 |
1997/10/14 | 127 | 140 | 127 | 140 | 6,000 |
1997/10/13 | 130 | 130 | 125 | 125 | 8,000 |
1997/10/09 | 129 | 130 | 126 | 126 | 6,000 |
1997/10/08 | 128 | 130 | 120 | 130 | 12,000 |
1997/10/07 | 125 | 125 | 125 | 125 | 4,000 |
1997/10/03 | 115 | 120 | 115 | 120 | 6,000 |
1997/10/02 | 106 | 120 | 105 | 120 | 6,000 |
1997/10/01 | 110 | 110 | 101 | 102 | 6,000 |
1997/09/30 | 130 | 130 | 130 | 130 | 6,000 |
1997/09/29 | 143 | 143 | 143 | 143 | 4,000 |
1997/09/26 | 150 | 150 | 145 | 145 | 4,000 |
1997/09/25 | 149 | 150 | 149 | 150 | 5,000 |
1997/09/24 | 145 | 150 | 145 | 150 | 3,000 |
1997/09/22 | 160 | 160 | 160 | 160 | 5,000 |
1997/09/19 | 160 | 160 | 160 | 160 | 2,000 |
1997/09/18 | 175 | 175 | 170 | 170 | 4,000 |
1997/09/17 | 177 | 177 | 177 | 177 | 1,000 |
1997/09/11 | 184 | 184 | 184 | 184 | 1,000 |
1997/09/10 | 186 | 186 | 185 | 185 | 6,000 |
1997/09/09 | 191 | 191 | 191 | 191 | 4,000 |
1997/09/08 | 191 | 191 | 191 | 191 | 4,000 |
1997/09/05 | 195 | 195 | 191 | 191 | 2,000 |
1997/09/04 | 190 | 190 | 190 | 190 | 2,000 |
1997/09/03 | 192 | 192 | 190 | 190 | 11,000 |
1997/09/02 | 191 | 191 | 191 | 191 | 2,000 |
1997/09/01 | 195 | 195 | 195 | 195 | 5,000 |
1997/08/29 | 205 | 205 | 195 | 195 | 24,000 |
1997/08/28 | 205 | 205 | 205 | 205 | 3,000 |
1997/08/26 | 206 | 209 | 206 | 209 | 2,000 |
1997/08/25 | 210 | 215 | 210 | 211 | 5,000 |
1997/08/22 | 210 | 215 | 210 | 215 | 2,000 |
1997/08/20 | 205 | 205 | 205 | 205 | 5,000 |
1997/08/19 | 229 | 229 | 209 | 209 | 7,000 |
1997/08/18 | 220 | 230 | 215 | 230 | 5,000 |
1997/08/15 | 215 | 220 | 215 | 220 | 5,000 |
1997/08/14 | 203 | 203 | 203 | 203 | 2,000 |
1997/08/13 | 202 | 202 | 202 | 202 | 1,000 |
1997/08/12 | 201 | 201 | 201 | 201 | 1,000 |
1997/08/11 | 200 | 201 | 200 | 200 | 10,000 |
1997/08/08 | 201 | 201 | 201 | 201 | 4,000 |
1997/08/07 | 201 | 201 | 201 | 201 | 5,000 |
1997/08/06 | 205 | 210 | 201 | 201 | 3,000 |
1997/08/05 | 210 | 210 | 210 | 210 | 2,000 |
1997/08/04 | 219 | 219 | 219 | 219 | 5,000 |
1997/08/01 | 240 | 240 | 220 | 220 | 3,000 |
1997/07/31 | 240 | 240 | 240 | 240 | 5,000 |
1997/07/29 | 241 | 241 | 240 | 240 | 2,000 |
1997/07/28 | 241 | 241 | 241 | 241 | 1,000 |
1997/07/25 | 259 | 260 | 259 | 260 | 3,000 |
1997/07/23 | 260 | 260 | 260 | 260 | 2,000 |
1997/07/22 | 260 | 260 | 260 | 260 | 5,000 |
1997/07/18 | 260 | 260 | 260 | 260 | 3,000 |
1997/07/17 | 260 | 260 | 260 | 260 | 9,000 |
1997/07/15 | 260 | 260 | 260 | 260 | 6,000 |
1997/07/11 | 265 | 265 | 260 | 260 | 2,000 |
1997/07/10 | 262 | 265 | 260 | 260 | 11,000 |
1997/07/09 | 282 | 282 | 260 | 260 | 11,000 |
1997/07/08 | 275 | 282 | 275 | 282 | 2,000 |
1997/07/04 | 275 | 281 | 275 | 281 | 6,000 |
1997/07/03 | 276 | 276 | 274 | 274 | 3,000 |
1997/07/02 | 275 | 275 | 272 | 272 | 3,000 |
1997/07/01 | 282 | 282 | 276 | 276 | 9,000 |
1997/06/26 | 281 | 281 | 279 | 279 | 9,000 |
1997/06/25 | 272 | 280 | 272 | 280 | 4,000 |
1997/06/24 | 281 | 281 | 271 | 272 | 6,000 |
1997/06/23 | 280 | 280 | 280 | 280 | 13,000 |
1997/06/20 | 271 | 285 | 266 | 276 | 36,000 |
1997/06/19 | 280 | 280 | 266 | 266 | 4,000 |
1997/06/18 | 273 | 274 | 265 | 265 | 5,000 |
1997/06/17 | 271 | 271 | 271 | 271 | 2,000 |
1997/06/16 | 272 | 280 | 271 | 272 | 5,000 |
1997/06/13 | 264 | 269 | 264 | 269 | 5,000 |
1997/06/12 | 263 | 263 | 263 | 263 | 1,000 |
1997/06/11 | 270 | 270 | 262 | 262 | 6,000 |
1997/06/10 | 271 | 271 | 268 | 268 | 8,000 |
1997/06/09 | 274 | 274 | 270 | 270 | 3,000 |
1997/06/06 | 268 | 273 | 262 | 273 | 12,000 |
1997/06/05 | 261 | 262 | 261 | 262 | 3,000 |
1997/06/04 | 267 | 267 | 260 | 260 | 24,000 |
1997/06/03 | 265 | 265 | 261 | 265 | 5,000 |
1997/06/02 | 270 | 270 | 260 | 260 | 12,000 |
1997/05/30 | 265 | 270 | 265 | 270 | 10,000 |
1997/05/29 | 266 | 266 | 266 | 266 | 5,000 |
1997/05/27 | 266 | 267 | 265 | 265 | 11,000 |
1997/05/23 | 275 | 275 | 261 | 265 | 9,000 |
1997/05/22 | 275 | 275 | 275 | 275 | 3,000 |
1997/05/21 | 280 | 285 | 280 | 280 | 8,000 |
1997/05/20 | 300 | 300 | 280 | 280 | 23,000 |
1997/05/19 | 285 | 300 | 285 | 300 | 7,000 |
1997/05/16 | 288 | 288 | 285 | 285 | 5,000 |
1997/05/15 | 289 | 289 | 288 | 288 | 2,000 |
1997/05/14 | 293 | 293 | 288 | 289 | 9,000 |
1997/05/12 | 300 | 300 | 291 | 291 | 2,000 |
1997/05/09 | 300 | 305 | 300 | 300 | 9,000 |
1997/05/08 | 301 | 305 | 300 | 300 | 20,000 |
1997/05/07 | 303 | 303 | 301 | 301 | 16,000 |
1997/05/06 | 300 | 300 | 300 | 300 | 5,000 |
1997/05/02 | 298 | 298 | 298 | 298 | 1,000 |
1997/05/01 | 282 | 300 | 282 | 299 | 11,000 |
1997/04/30 | 269 | 280 | 269 | 280 | 7,000 |
1997/04/28 | 280 | 280 | 266 | 266 | 11,000 |
1997/04/25 | 290 | 290 | 290 | 290 | 2,000 |
1997/04/23 | 300 | 301 | 300 | 300 | 7,000 |
1997/04/22 | 310 | 310 | 305 | 305 | 3,000 |
1997/04/21 | 334 | 334 | 314 | 314 | 14,000 |
1997/04/18 | 281 | 294 | 280 | 294 | 13,000 |
1997/04/17 | 250 | 260 | 249 | 260 | 3,000 |
1997/04/16 | 241 | 241 | 236 | 236 | 6,000 |
1997/04/15 | 220 | 235 | 220 | 231 | 16,000 |
1997/04/14 | 222 | 223 | 220 | 221 | 10,000 |
1997/04/11 | 222 | 222 | 222 | 222 | 1,000 |
1997/04/10 | 258 | 258 | 220 | 220 | 14,000 |
1997/04/09 | 265 | 265 | 260 | 260 | 11,000 |
1997/04/08 | 280 | 280 | 265 | 265 | 3,000 |
1997/04/07 | 267 | 267 | 265 | 265 | 7,000 |
1997/04/04 | 268 | 271 | 268 | 271 | 3,000 |
1997/04/02 | 278 | 278 | 267 | 267 | 8,000 |
1997/04/01 | 284 | 284 | 280 | 280 | 3,000 |
1997/03/31 | 285 | 285 | 270 | 285 | 13,000 |
1997/03/28 | 285 | 285 | 285 | 285 | 1,000 |
1997/03/26 | 272 | 280 | 272 | 275 | 4,000 |
1997/03/25 | 268 | 280 | 266 | 267 | 12,000 |
1997/03/24 | 261 | 266 | 261 | 266 | 11,000 |
1997/03/21 | 276 | 290 | 260 | 260 | 13,000 |
1997/03/19 | 295 | 300 | 269 | 269 | 19,000 |
1997/03/18 | 281 | 290 | 281 | 290 | 5,000 |
1997/03/17 | 280 | 280 | 280 | 280 | 2,000 |
1997/03/14 | 282 | 282 | 280 | 280 | 2,000 |
1997/03/13 | 276 | 282 | 276 | 282 | 2,000 |
1997/03/12 | 285 | 285 | 275 | 275 | 12,000 |
1997/03/11 | 290 | 290 | 285 | 285 | 4,000 |
1997/03/10 | 295 | 295 | 295 | 295 | 3,000 |
1997/03/07 | 298 | 300 | 295 | 296 | 8,000 |
1997/03/06 | 299 | 300 | 298 | 298 | 7,000 |
1997/03/05 | 320 | 320 | 296 | 296 | 10,000 |
1997/03/04 | 330 | 330 | 322 | 322 | 3,000 |
1997/03/03 | 340 | 345 | 330 | 330 | 7,000 |
1997/02/28 | 345 | 345 | 340 | 340 | 5,000 |
1997/02/27 | 345 | 345 | 345 | 345 | 1,000 |
1997/02/26 | 350 | 354 | 345 | 345 | 24,000 |
1997/02/25 | 360 | 360 | 347 | 347 | 14,000 |
1997/02/24 | 350 | 360 | 350 | 350 | 14,000 |
1997/02/21 | 350 | 350 | 350 | 350 | 6,000 |
1997/02/20 | 341 | 350 | 341 | 350 | 8,000 |
1997/02/19 | 340 | 340 | 340 | 340 | 3,000 |
1997/02/18 | 350 | 350 | 340 | 341 | 18,000 |
1997/02/17 | 352 | 355 | 350 | 350 | 14,000 |
1997/02/14 | 355 | 355 | 355 | 355 | 5,000 |
1997/02/13 | 354 | 354 | 354 | 354 | 1,000 |
1997/02/12 | 353 | 357 | 350 | 350 | 24,000 |
1997/02/10 | 360 | 360 | 351 | 351 | 3,000 |
1997/02/07 | 370 | 370 | 370 | 370 | 4,000 |
1997/02/06 | 395 | 395 | 380 | 380 | 7,000 |
1997/02/05 | 406 | 419 | 390 | 390 | 13,000 |
1997/02/04 | 395 | 421 | 395 | 401 | 26,000 |
1997/02/03 | 360 | 381 | 360 | 380 | 8,000 |
1997/01/31 | 344 | 350 | 342 | 350 | 19,000 |
1997/01/30 | 350 | 350 | 343 | 343 | 4,000 |
1997/01/29 | 345 | 345 | 340 | 340 | 6,000 |
1997/01/28 | 345 | 350 | 345 | 350 | 9,000 |
1997/01/27 | 350 | 350 | 345 | 345 | 8,000 |
1997/01/24 | 360 | 360 | 350 | 350 | 19,000 |
1997/01/23 | 380 | 380 | 355 | 360 | 31,000 |
1997/01/22 | 374 | 380 | 360 | 380 | 11,000 |
1997/01/21 | 390 | 393 | 375 | 380 | 9,000 |
1997/01/20 | 400 | 400 | 393 | 393 | 13,000 |
1997/01/17 | 400 | 400 | 391 | 393 | 25,000 |
1997/01/16 | 410 | 410 | 390 | 400 | 10,000 |
1997/01/14 | 405 | 410 | 400 | 410 | 8,000 |
1997/01/13 | 390 | 400 | 390 | 400 | 7,000 |
1997/01/10 | 400 | 400 | 400 | 400 | 8,000 |
1997/01/09 | 415 | 420 | 410 | 420 | 9,000 |
1997/01/08 | 418 | 418 | 410 | 415 | 5,000 |
1997/01/07 | 411 | 420 | 411 | 418 | 6,000 |
1997/01/06 | 415 | 420 | 410 | 410 | 10,000 |