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 |
---|---|---|---|---|---|
2017/12/28 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
2017/12/26 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
2017/12/25 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
2017/12/22 | 3,045 | 3,050 | 3,020 | 3,020 | 300 |
2017/12/21 | 3,020 | 3,020 | 3,020 | 3,020 | 300 |
2017/12/20 | 3,065 | 3,065 | 3,020 | 3,020 | 200 |
2017/12/19 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
2017/12/18 | 3,065 | 3,065 | 3,005 | 3,010 | 1,100 |
2017/12/15 | 2,945 | 2,975 | 2,945 | 2,970 | 800 |
2017/12/14 | 3,005 | 3,005 | 2,995 | 2,995 | 700 |
2017/12/13 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
2017/12/08 | 3,015 | 3,015 | 2,995 | 3,000 | 400 |
2017/12/07 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
2017/12/06 | 3,015 | 3,015 | 3,015 | 3,015 | 300 |
2017/12/05 | 3,050 | 3,050 | 3,010 | 3,010 | 500 |
2017/12/04 | 3,065 | 3,065 | 3,030 | 3,060 | 400 |
2017/12/01 | 3,015 | 3,015 | 3,010 | 3,010 | 500 |
2017/11/30 | 3,045 | 3,070 | 3,045 | 3,070 | 400 |
2017/11/28 | 3,040 | 3,040 | 3,005 | 3,005 | 300 |
2017/11/27 | 3,000 | 3,035 | 2,999 | 3,035 | 300 |
2017/11/24 | 2,997 | 2,997 | 2,997 | 2,997 | 100 |
2017/11/22 | 2,997 | 2,997 | 2,997 | 2,997 | 200 |
2017/11/21 | 2,960 | 2,970 | 2,960 | 2,970 | 300 |
2017/11/20 | 2,948 | 2,950 | 2,948 | 2,950 | 200 |
2017/11/17 | 2,938 | 2,946 | 2,938 | 2,946 | 1,400 |
2017/11/16 | 2,988 | 2,988 | 2,988 | 2,988 | 100 |
2017/11/15 | 2,987 | 2,987 | 2,987 | 2,987 | 200 |
2017/11/14 | 3,000 | 3,000 | 2,972 | 2,972 | 300 |
2017/11/13 | 2,961 | 2,961 | 2,961 | 2,961 | 100 |
2017/11/10 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
2017/11/09 | 2,994 | 2,994 | 2,993 | 2,993 | 300 |
2017/11/08 | 3,000 | 3,035 | 2,987 | 2,994 | 500 |
2017/11/07 | 2,991 | 2,993 | 2,991 | 2,993 | 500 |
2017/11/06 | 2,960 | 2,960 | 2,960 | 2,960 | 300 |
2017/11/02 | 2,952 | 2,955 | 2,952 | 2,955 | 200 |
2017/11/01 | 2,960 | 2,965 | 2,951 | 2,951 | 400 |
2017/10/31 | 2,945 | 2,945 | 2,945 | 2,945 | 300 |
2017/10/30 | 2,960 | 2,960 | 2,944 | 2,945 | 600 |
2017/10/27 | 2,979 | 2,979 | 2,979 | 2,979 | 100 |
2017/10/26 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
2017/10/25 | 2,950 | 2,970 | 2,950 | 2,970 | 700 |
2017/10/24 | 2,940 | 2,967 | 2,940 | 2,940 | 500 |
2017/10/23 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
2017/10/20 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
2017/10/19 | 2,960 | 2,960 | 2,955 | 2,955 | 800 |
2017/10/18 | 3,000 | 3,000 | 2,940 | 2,945 | 1,300 |
2017/10/17 | 3,005 | 3,020 | 3,005 | 3,010 | 600 |
2017/10/16 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
2017/10/13 | 3,020 | 3,020 | 3,020 | 3,020 | 200 |
2017/10/12 | 3,005 | 3,020 | 3,005 | 3,020 | 500 |
2017/10/11 | 3,035 | 3,035 | 3,010 | 3,010 | 200 |
2017/10/06 | 3,005 | 3,015 | 3,005 | 3,005 | 700 |
2017/10/05 | 3,015 | 3,025 | 3,015 | 3,025 | 300 |
2017/10/04 | 3,020 | 3,025 | 3,020 | 3,025 | 200 |
2017/10/03 | 3,020 | 3,030 | 3,020 | 3,025 | 500 |
2017/10/02 | 3,020 | 3,020 | 3,015 | 3,015 | 500 |
2017/09/29 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
2017/09/28 | 3,045 | 3,045 | 2,970 | 2,970 | 300 |
2017/09/27 | 2,970 | 2,971 | 2,970 | 2,971 | 300 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 302 | 302 | 297 | 297 | 2,000 |
2017/09/25 | 303 | 305 | 303 | 304 | 7,000 |
2017/09/22 | 303 | 303 | 303 | 303 | 3,000 |
2017/09/21 | 305 | 305 | 304 | 304 | 5,000 |
2017/09/19 | 304 | 304 | 296 | 296 | 5,000 |
2017/09/14 | 303 | 304 | 303 | 304 | 3,000 |
2017/09/08 | 297 | 298 | 295 | 298 | 4,000 |
2017/09/06 | 296 | 297 | 296 | 297 | 2,000 |
2017/09/05 | 298 | 301 | 297 | 301 | 3,000 |
2017/09/04 | 298 | 298 | 298 | 298 | 2,000 |
2017/08/31 | 300 | 300 | 298 | 298 | 4,000 |
2017/08/30 | 296 | 296 | 296 | 296 | 1,000 |
2017/08/28 | 299 | 299 | 299 | 299 | 2,000 |
2017/08/25 | 299 | 299 | 299 | 299 | 1,000 |
2017/08/24 | 298 | 299 | 298 | 299 | 3,000 |
2017/08/23 | 294 | 294 | 294 | 294 | 1,000 |
2017/08/21 | 288 | 294 | 287 | 294 | 7,000 |
2017/08/18 | 294 | 294 | 294 | 294 | 1,000 |
2017/08/17 | 299 | 299 | 299 | 299 | 2,000 |
2017/08/16 | 298 | 298 | 298 | 298 | 1,000 |
2017/08/15 | 289 | 298 | 289 | 298 | 3,000 |
2017/08/14 | 287 | 288 | 287 | 288 | 3,000 |
2017/08/10 | 287 | 291 | 287 | 287 | 5,000 |
2017/08/09 | 290 | 292 | 288 | 291 | 6,000 |
2017/08/07 | 290 | 292 | 290 | 292 | 5,000 |
2017/08/04 | 295 | 305 | 295 | 295 | 26,000 |
2017/08/03 | 291 | 291 | 291 | 291 | 2,000 |
2017/08/02 | 292 | 293 | 289 | 293 | 8,000 |
2017/07/31 | 289 | 293 | 289 | 291 | 3,000 |
2017/07/28 | 288 | 288 | 288 | 288 | 1,000 |
2017/07/27 | 288 | 288 | 288 | 288 | 1,000 |
2017/07/26 | 290 | 290 | 290 | 290 | 1,000 |
2017/07/25 | 290 | 290 | 290 | 290 | 1,000 |
2017/07/18 | 294 | 294 | 288 | 288 | 2,000 |
2017/07/14 | 287 | 287 | 287 | 287 | 1,000 |
2017/07/13 | 288 | 288 | 288 | 288 | 1,000 |
2017/07/12 | 292 | 292 | 292 | 292 | 2,000 |
2017/07/11 | 288 | 288 | 288 | 288 | 1,000 |
2017/07/10 | 293 | 293 | 293 | 293 | 2,000 |
2017/07/07 | 289 | 289 | 289 | 289 | 1,000 |
2017/07/06 | 289 | 289 | 289 | 289 | 3,000 |
2017/07/05 | 289 | 289 | 289 | 289 | 2,000 |
2017/07/04 | 297 | 297 | 289 | 289 | 5,000 |
2017/06/30 | 281 | 281 | 281 | 281 | 1,000 |
2017/06/28 | 289 | 289 | 282 | 282 | 2,000 |
2017/06/26 | 286 | 286 | 286 | 286 | 4,000 |
2017/06/23 | 277 | 278 | 277 | 278 | 2,000 |
2017/06/21 | 280 | 280 | 277 | 277 | 5,000 |
2017/06/20 | 283 | 283 | 283 | 283 | 1,000 |
2017/06/19 | 282 | 282 | 282 | 282 | 3,000 |
2017/06/16 | 288 | 298 | 281 | 281 | 8,000 |
2017/06/15 | 272 | 272 | 272 | 272 | 1,000 |
2017/06/14 | 273 | 273 | 273 | 273 | 1,000 |
2017/06/13 | 276 | 277 | 276 | 277 | 3,000 |
2017/06/12 | 271 | 271 | 270 | 270 | 3,000 |
2017/06/09 | 272 | 275 | 272 | 275 | 3,000 |
2017/06/08 | 274 | 274 | 274 | 274 | 6,000 |
2017/06/07 | 271 | 272 | 271 | 272 | 3,000 |
2017/06/06 | 275 | 280 | 272 | 272 | 6,000 |
2017/06/05 | 271 | 272 | 269 | 269 | 8,000 |
2017/06/02 | 275 | 275 | 272 | 272 | 4,000 |
2017/06/01 | 274 | 315 | 267 | 270 | 51,000 |
2017/05/30 | 272 | 272 | 271 | 271 | 4,000 |
2017/05/29 | 274 | 274 | 274 | 274 | 1,000 |
2017/05/25 | 274 | 274 | 269 | 269 | 6,000 |
2017/05/24 | 268 | 268 | 268 | 268 | 3,000 |
2017/05/23 | 271 | 271 | 271 | 271 | 1,000 |
2017/05/22 | 266 | 270 | 266 | 268 | 7,000 |
2017/05/19 | 271 | 271 | 271 | 271 | 1,000 |
2017/05/18 | 271 | 271 | 271 | 271 | 1,000 |
2017/05/17 | 271 | 271 | 271 | 271 | 1,000 |
2017/05/16 | 275 | 275 | 272 | 272 | 3,000 |
2017/05/15 | 274 | 274 | 274 | 274 | 1,000 |
2017/05/12 | 274 | 274 | 274 | 274 | 3,000 |
2017/05/10 | 274 | 274 | 274 | 274 | 2,000 |
2017/05/09 | 274 | 275 | 274 | 275 | 2,000 |
2017/05/08 | 273 | 277 | 273 | 276 | 4,000 |
2017/05/02 | 285 | 285 | 277 | 277 | 2,000 |
2017/05/01 | 270 | 276 | 270 | 276 | 4,000 |
2017/04/28 | 280 | 284 | 275 | 280 | 17,000 |
2017/04/26 | 279 | 279 | 279 | 279 | 1,000 |
2017/04/25 | 275 | 275 | 275 | 275 | 2,000 |
2017/04/24 | 272 | 272 | 270 | 270 | 3,000 |
2017/04/21 | 270 | 272 | 270 | 272 | 2,000 |
2017/04/20 | 270 | 270 | 270 | 270 | 1,000 |
2017/04/19 | 268 | 268 | 268 | 268 | 1,000 |
2017/04/17 | 269 | 274 | 269 | 269 | 4,000 |
2017/04/14 | 263 | 270 | 262 | 262 | 4,000 |
2017/04/13 | 261 | 263 | 261 | 263 | 3,000 |
2017/04/10 | 271 | 271 | 271 | 271 | 1,000 |
2017/04/07 | 279 | 279 | 271 | 271 | 2,000 |
2017/04/05 | 267 | 267 | 267 | 267 | 2,000 |
2017/04/04 | 284 | 284 | 272 | 272 | 6,000 |
2017/04/03 | 281 | 281 | 275 | 276 | 6,000 |
2017/03/31 | 278 | 281 | 276 | 281 | 4,000 |
2017/03/30 | 287 | 287 | 286 | 286 | 4,000 |
2017/03/29 | 292 | 292 | 287 | 291 | 23,000 |
2017/03/28 | 307 | 307 | 301 | 305 | 13,000 |
2017/03/27 | 299 | 301 | 297 | 301 | 13,000 |
2017/03/24 | 296 | 298 | 296 | 298 | 9,000 |
2017/03/23 | 294 | 295 | 291 | 295 | 6,000 |
2017/03/22 | 294 | 294 | 294 | 294 | 4,000 |
2017/03/21 | 294 | 294 | 294 | 294 | 9,000 |
2017/03/17 | 294 | 294 | 294 | 294 | 10,000 |
2017/03/16 | 294 | 294 | 294 | 294 | 3,000 |
2017/03/15 | 294 | 294 | 294 | 294 | 2,000 |
2017/03/14 | 291 | 293 | 291 | 293 | 3,000 |
2017/03/13 | 293 | 293 | 290 | 293 | 7,000 |
2017/03/10 | 292 | 292 | 292 | 292 | 1,000 |
2017/03/09 | 292 | 292 | 292 | 292 | 2,000 |
2017/03/08 | 289 | 291 | 288 | 291 | 6,000 |
2017/03/07 | 292 | 292 | 290 | 290 | 6,000 |
2017/03/06 | 291 | 292 | 291 | 292 | 5,000 |
2017/03/03 | 295 | 295 | 288 | 293 | 11,000 |
2017/03/02 | 295 | 295 | 295 | 295 | 2,000 |
2017/03/01 | 295 | 296 | 292 | 296 | 4,000 |
2017/02/28 | 290 | 295 | 290 | 290 | 5,000 |
2017/02/27 | 294 | 294 | 287 | 287 | 5,000 |
2017/02/24 | 287 | 287 | 287 | 287 | 1,000 |
2017/02/23 | 288 | 288 | 288 | 288 | 4,000 |
2017/02/22 | 287 | 288 | 287 | 288 | 2,000 |
2017/02/20 | 287 | 287 | 287 | 287 | 2,000 |
2017/02/16 | 287 | 287 | 287 | 287 | 2,000 |
2017/02/15 | 286 | 286 | 280 | 280 | 4,000 |
2017/02/14 | 275 | 275 | 275 | 275 | 1,000 |
2017/02/13 | 280 | 280 | 272 | 272 | 2,000 |
2017/02/10 | 280 | 280 | 280 | 280 | 1,000 |
2017/02/08 | 270 | 270 | 270 | 270 | 1,000 |
2017/02/06 | 270 | 270 | 270 | 270 | 1,000 |
2017/02/02 | 274 | 274 | 270 | 270 | 2,000 |
2017/02/01 | 274 | 274 | 274 | 274 | 1,000 |
2017/01/31 | 287 | 287 | 278 | 278 | 4,000 |
2017/01/30 | 275 | 280 | 275 | 280 | 3,000 |
2017/01/26 | 289 | 289 | 277 | 277 | 4,000 |
2017/01/25 | 280 | 280 | 276 | 276 | 3,000 |
2017/01/23 | 277 | 277 | 277 | 277 | 1,000 |
2017/01/20 | 277 | 277 | 277 | 277 | 1,000 |
2017/01/19 | 285 | 285 | 277 | 277 | 2,000 |
2017/01/16 | 280 | 289 | 280 | 280 | 3,000 |
2017/01/12 | 273 | 273 | 271 | 271 | 2,000 |
2017/01/11 | 279 | 279 | 279 | 279 | 1,000 |
2017/01/10 | 275 | 275 | 272 | 272 | 3,000 |
2017/01/06 | 275 | 275 | 275 | 275 | 1,000 |
2017/01/05 | 276 | 276 | 276 | 276 | 4,000 |
2017/01/04 | 273 | 273 | 273 | 273 | 1,000 |