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 |
|---|---|---|---|---|---|
| 2024/04/23 | 4,300 | 4,490 | 4,250 | 4,455 | 18,100 |
| 2024/04/22 | 4,160 | 4,285 | 4,145 | 4,235 | 19,700 |
| 2024/04/19 | 4,140 | 4,190 | 3,955 | 4,105 | 14,800 |
| 2024/04/18 | 3,945 | 4,285 | 3,945 | 4,175 | 29,600 |
| 2024/04/17 | 3,980 | 4,050 | 3,910 | 3,945 | 10,800 |
| 2024/04/16 | 3,990 | 4,145 | 3,900 | 3,910 | 23,400 |
| 2024/04/15 | 3,900 | 4,000 | 3,850 | 4,000 | 12,200 |
| 2024/04/12 | 3,820 | 4,140 | 3,755 | 4,040 | 51,000 |
| 2024/04/11 | 3,945 | 4,000 | 3,860 | 3,890 | 3,500 |
| 2024/04/10 | 3,900 | 4,015 | 3,810 | 3,945 | 4,300 |
| 2024/04/09 | 4,075 | 4,075 | 3,910 | 3,925 | 6,200 |
| 2024/04/08 | 3,905 | 4,105 | 3,885 | 4,005 | 13,200 |
| 2024/04/05 | 3,875 | 3,930 | 3,775 | 3,860 | 34,300 |
| 2024/04/04 | 4,000 | 4,000 | 3,895 | 3,945 | 2,700 |
| 2024/04/03 | 3,855 | 4,070 | 3,850 | 3,970 | 3,400 |
| 2024/04/02 | 3,960 | 4,010 | 3,850 | 3,915 | 8,000 |
| 2024/04/01 | 4,060 | 4,060 | 3,940 | 3,955 | 4,100 |
| 2024/03/29 | 4,125 | 4,155 | 4,015 | 4,050 | 3,200 |
| 2024/03/28 | 4,000 | 4,200 | 3,970 | 4,100 | 8,100 |
| 2024/03/27 | 4,175 | 4,175 | 3,975 | 4,025 | 8,200 |
| 2024/03/26 | 4,200 | 4,210 | 4,070 | 4,130 | 6,400 |
| 2024/03/25 | 4,105 | 4,425 | 4,105 | 4,205 | 21,200 |
| 2024/03/22 | 3,790 | 4,075 | 3,790 | 4,040 | 18,000 |
| 2024/03/21 | 3,855 | 3,855 | 3,735 | 3,780 | 3,800 |
| 2024/03/19 | 3,760 | 3,950 | 3,705 | 3,805 | 15,100 |
| 2024/03/18 | 3,565 | 3,790 | 3,510 | 3,760 | 20,000 |
| 2024/03/15 | 3,505 | 3,505 | 3,460 | 3,460 | 5,700 |
| 2024/03/14 | 3,575 | 3,585 | 3,505 | 3,540 | 2,100 |
| 2024/03/13 | 3,545 | 3,650 | 3,545 | 3,575 | 7,800 |
| 2024/03/12 | 3,425 | 3,540 | 3,340 | 3,495 | 16,400 |
| 2024/03/11 | 3,540 | 3,570 | 3,415 | 3,430 | 6,100 |
| 2024/03/08 | 3,610 | 3,660 | 3,585 | 3,605 | 4,000 |
| 2024/03/07 | 3,595 | 3,625 | 3,510 | 3,610 | 7,100 |
| 2024/03/06 | 3,505 | 3,665 | 3,445 | 3,665 | 20,200 |
| 2024/03/05 | 3,550 | 3,575 | 3,540 | 3,550 | 3,300 |
| 2024/03/04 | 3,650 | 3,655 | 3,510 | 3,555 | 9,600 |
| 2024/03/01 | 3,615 | 3,625 | 3,430 | 3,510 | 15,900 |
| 2024/02/29 | 3,675 | 3,675 | 3,595 | 3,610 | 6,700 |
| 2024/02/28 | 3,580 | 3,755 | 3,580 | 3,715 | 13,800 |
| 2024/02/27 | 3,605 | 3,630 | 3,580 | 3,600 | 9,800 |
| 2024/02/26 | 3,800 | 3,800 | 3,590 | 3,605 | 12,900 |
| 2024/02/22 | 3,665 | 3,800 | 3,665 | 3,765 | 14,300 |
| 2024/02/21 | 3,660 | 3,725 | 3,660 | 3,665 | 4,300 |
| 2024/02/20 | 3,595 | 3,750 | 3,595 | 3,660 | 11,900 |
| 2024/02/19 | 3,585 | 3,785 | 3,585 | 3,595 | 25,200 |
| 2024/02/16 | 3,600 | 3,600 | 3,330 | 3,570 | 51,600 |
| 2024/02/15 | 3,555 | 3,765 | 3,415 | 3,670 | 94,600 |
| 2024/02/14 | 2,895 | 3,395 | 2,857 | 3,395 | 35,500 |
| 2024/02/13 | 2,894 | 2,945 | 2,872 | 2,895 | 6,600 |
| 2024/02/09 | 2,907 | 2,920 | 2,863 | 2,885 | 8,700 |
| 2024/02/08 | 2,964 | 2,964 | 2,853 | 2,907 | 8,000 |
| 2024/02/07 | 2,862 | 2,975 | 2,862 | 2,964 | 4,900 |
| 2024/02/06 | 3,015 | 3,025 | 2,900 | 2,906 | 15,600 |
| 2024/02/05 | 3,000 | 3,115 | 3,000 | 3,045 | 38,200 |
| 2024/02/02 | 2,956 | 2,989 | 2,842 | 2,989 | 28,500 |
| 2024/02/01 | 2,818 | 2,948 | 2,731 | 2,906 | 30,700 |
| 2024/01/31 | 2,619 | 2,776 | 2,619 | 2,775 | 16,300 |
| 2024/01/30 | 2,627 | 2,627 | 2,601 | 2,610 | 300 |
| 2024/01/29 | 2,562 | 2,660 | 2,562 | 2,590 | 7,300 |
| 2024/01/26 | 2,588 | 2,590 | 2,541 | 2,549 | 6,700 |
| 2024/01/25 | 2,598 | 2,611 | 2,598 | 2,600 | 3,700 |
| 2024/01/24 | 2,581 | 2,610 | 2,580 | 2,598 | 8,800 |
| 2024/01/23 | 2,608 | 2,608 | 2,550 | 2,558 | 4,700 |
| 2024/01/22 | 2,483 | 2,587 | 2,483 | 2,587 | 4,800 |
| 2024/01/19 | 2,477 | 2,486 | 2,472 | 2,472 | 2,100 |
| 2024/01/18 | 2,484 | 2,491 | 2,430 | 2,476 | 4,300 |
| 2024/01/17 | 2,545 | 2,554 | 2,463 | 2,474 | 7,000 |
| 2024/01/16 | 2,589 | 2,589 | 2,505 | 2,505 | 12,900 |
| 2024/01/15 | 2,550 | 2,630 | 2,550 | 2,568 | 7,900 |
| 2024/01/12 | 2,520 | 2,550 | 2,520 | 2,550 | 500 |
| 2024/01/11 | 2,546 | 2,553 | 2,525 | 2,535 | 5,600 |
| 2024/01/10 | 2,470 | 2,540 | 2,470 | 2,540 | 3,000 |
| 2024/01/09 | 2,460 | 2,503 | 2,457 | 2,457 | 7,500 |
| 2024/01/05 | 2,456 | 2,479 | 2,430 | 2,460 | 4,100 |
| 2024/01/04 | 2,426 | 2,472 | 2,426 | 2,437 | 6,500 |
| 2023/12/29 | 2,434 | 2,450 | 2,419 | 2,427 | 4,100 |
| 2023/12/28 | 2,431 | 2,461 | 2,404 | 2,420 | 4,300 |
| 2023/12/27 | 2,432 | 2,450 | 2,394 | 2,430 | 8,000 |
| 2023/12/26 | 2,452 | 2,452 | 2,402 | 2,431 | 2,600 |
| 2023/12/25 | 2,486 | 2,543 | 2,372 | 2,439 | 5,300 |
| 2023/12/22 | 2,415 | 2,543 | 2,407 | 2,468 | 12,000 |
| 2023/12/21 | 2,282 | 2,396 | 2,282 | 2,396 | 17,900 |
| 2023/12/20 | 2,296 | 2,320 | 2,280 | 2,320 | 5,500 |
| 2023/12/19 | 2,231 | 2,330 | 2,230 | 2,273 | 9,500 |
| 2023/12/18 | 2,296 | 2,296 | 2,232 | 2,242 | 4,200 |
| 2023/12/15 | 2,276 | 2,279 | 2,201 | 2,260 | 10,600 |
| 2023/12/14 | 2,340 | 2,359 | 2,266 | 2,268 | 7,000 |
| 2023/12/13 | 2,351 | 2,359 | 2,327 | 2,359 | 2,600 |
| 2023/12/12 | 2,345 | 2,365 | 2,342 | 2,347 | 1,600 |
| 2023/12/11 | 2,440 | 2,440 | 2,301 | 2,333 | 13,300 |
| 2023/12/08 | 2,496 | 2,496 | 2,405 | 2,405 | 6,200 |
| 2023/12/07 | 2,476 | 2,482 | 2,450 | 2,468 | 4,800 |
| 2023/12/06 | 2,488 | 2,529 | 2,470 | 2,476 | 3,300 |
| 2023/12/05 | 2,470 | 2,500 | 2,435 | 2,488 | 2,700 |
| 2023/12/04 | 2,519 | 2,521 | 2,430 | 2,485 | 6,700 |
| 2023/12/01 | 2,559 | 2,560 | 2,515 | 2,517 | 6,500 |
| 2023/11/30 | 2,576 | 2,576 | 2,536 | 2,559 | 3,200 |
| 2023/11/29 | 2,610 | 2,611 | 2,564 | 2,576 | 3,000 |
| 2023/11/28 | 2,640 | 2,640 | 2,608 | 2,608 | 2,000 |
| 2023/11/27 | 2,620 | 2,638 | 2,558 | 2,630 | 6,700 |
| 2023/11/24 | 2,635 | 2,642 | 2,620 | 2,620 | 2,600 |
| 2023/11/22 | 2,647 | 2,663 | 2,589 | 2,632 | 11,100 |
| 2023/11/21 | 2,666 | 2,666 | 2,538 | 2,607 | 12,600 |
| 2023/11/20 | 2,696 | 2,773 | 2,600 | 2,616 | 19,700 |
| 2023/11/17 | 2,611 | 2,679 | 2,525 | 2,679 | 14,700 |
| 2023/11/16 | 2,600 | 2,600 | 2,493 | 2,598 | 27,000 |
| 2023/11/15 | 2,721 | 2,724 | 2,550 | 2,613 | 40,600 |
| 2023/11/14 | 3,145 | 3,445 | 2,655 | 2,671 | 193,300 |
| 2023/11/13 | 3,150 | 3,150 | 3,060 | 3,140 | 3,900 |
| 2023/11/10 | 3,050 | 3,075 | 3,005 | 3,075 | 4,700 |
| 2023/11/09 | 3,025 | 3,210 | 2,980 | 3,050 | 10,300 |
| 2023/11/08 | 3,065 | 3,070 | 3,020 | 3,045 | 2,800 |
| 2023/11/07 | 3,025 | 3,070 | 3,025 | 3,025 | 3,700 |
| 2023/11/06 | 3,055 | 3,055 | 3,000 | 3,000 | 4,700 |
| 2023/11/02 | 2,966 | 3,065 | 2,966 | 2,993 | 6,300 |
| 2023/11/01 | 2,905 | 2,968 | 2,905 | 2,948 | 6,500 |
| 2023/10/31 | 2,851 | 2,900 | 2,850 | 2,887 | 1,800 |
| 2023/10/30 | 2,959 | 2,959 | 2,851 | 2,890 | 2,300 |
| 2023/10/27 | 2,925 | 2,945 | 2,907 | 2,940 | 1,200 |
| 2023/10/26 | 2,808 | 2,927 | 2,808 | 2,927 | 1,900 |
| 2023/10/25 | 2,795 | 2,867 | 2,795 | 2,857 | 3,600 |
| 2023/10/24 | 2,799 | 2,799 | 2,700 | 2,791 | 5,100 |
| 2023/10/23 | 2,851 | 2,882 | 2,800 | 2,800 | 5,800 |
| 2023/10/20 | 2,716 | 2,978 | 2,715 | 2,894 | 12,400 |
| 2023/10/19 | 2,748 | 2,800 | 2,713 | 2,716 | 5,500 |
| 2023/10/18 | 2,792 | 2,794 | 2,778 | 2,779 | 400 |
| 2023/10/17 | 2,813 | 2,813 | 2,750 | 2,760 | 7,200 |
| 2023/10/16 | 2,780 | 2,846 | 2,722 | 2,777 | 7,000 |
| 2023/10/13 | 2,940 | 2,949 | 2,871 | 2,871 | 3,600 |
| 2023/10/12 | 2,960 | 2,962 | 2,855 | 2,949 | 6,900 |
| 2023/10/11 | 2,951 | 2,970 | 2,951 | 2,955 | 3,000 |
| 2023/10/10 | 2,999 | 3,020 | 2,981 | 3,000 | 2,300 |
| 2023/10/06 | 2,990 | 3,005 | 2,970 | 2,999 | 1,700 |
| 2023/10/05 | 3,015 | 3,025 | 2,970 | 2,999 | 3,700 |
| 2023/10/04 | 2,977 | 3,025 | 2,950 | 2,990 | 10,800 |
| 2023/10/03 | 3,090 | 3,090 | 2,979 | 3,085 | 4,600 |
| 2023/10/02 | 3,100 | 3,135 | 3,090 | 3,090 | 2,300 |
| 2023/09/29 | 3,160 | 3,160 | 3,065 | 3,090 | 1,300 |
| 2023/09/28 | 3,150 | 3,250 | 3,085 | 3,110 | 5,500 |
| 2023/09/28 | 1 -> 3.00 分割 | ||||
| 2023/09/27 | 9,120 | 9,300 | 9,120 | 9,300 | 800 |
| 2023/09/26 | 9,270 | 9,400 | 9,200 | 9,240 | 900 |
| 2023/09/25 | 9,460 | 9,460 | 9,300 | 9,300 | 500 |
| 2023/09/22 | 8,960 | 9,680 | 8,960 | 9,460 | 4,700 |
| 2023/09/21 | 9,200 | 9,200 | 9,050 | 9,050 | 1,000 |
| 2023/09/20 | 9,150 | 9,300 | 9,150 | 9,300 | 400 |
| 2023/09/19 | 8,950 | 8,990 | 8,950 | 8,990 | 400 |
| 2023/09/15 | 9,150 | 9,150 | 8,810 | 8,990 | 2,000 |
| 2023/09/14 | 9,300 | 9,300 | 9,150 | 9,160 | 1,000 |
| 2023/09/13 | 9,500 | 9,500 | 9,360 | 9,370 | 1,200 |
| 2023/09/12 | 9,410 | 9,500 | 9,350 | 9,500 | 1,600 |
| 2023/09/11 | 9,730 | 9,730 | 9,460 | 9,540 | 1,500 |
| 2023/09/08 | 9,540 | 9,730 | 9,540 | 9,730 | 500 |
| 2023/09/07 | 9,550 | 9,550 | 9,450 | 9,450 | 1,100 |
| 2023/09/06 | 9,580 | 9,580 | 9,350 | 9,550 | 1,500 |
| 2023/09/05 | 9,570 | 9,590 | 9,570 | 9,590 | 400 |
| 2023/09/04 | 9,640 | 9,710 | 9,600 | 9,600 | 800 |
| 2023/09/01 | 9,320 | 9,630 | 9,320 | 9,630 | 3,800 |
| 2023/08/31 | 9,320 | 9,370 | 9,200 | 9,230 | 2,800 |
| 2023/08/30 | 8,960 | 9,200 | 8,960 | 9,200 | 1,300 |
| 2023/08/29 | 9,140 | 9,200 | 9,040 | 9,050 | 1,200 |
| 2023/08/28 | 9,050 | 9,130 | 8,980 | 9,130 | 2,300 |
| 2023/08/25 | 9,000 | 9,040 | 8,850 | 8,900 | 1,400 |
| 2023/08/24 | 8,950 | 9,090 | 8,950 | 9,090 | 600 |
| 2023/08/23 | 8,900 | 8,980 | 8,870 | 8,950 | 800 |
| 2023/08/22 | 8,850 | 9,050 | 8,850 | 8,960 | 1,800 |
| 2023/08/21 | 8,710 | 9,140 | 8,710 | 8,860 | 4,200 |
| 2023/08/18 | 9,160 | 9,160 | 8,610 | 8,710 | 6,600 |
| 2023/08/17 | 9,210 | 9,210 | 9,010 | 9,200 | 2,000 |
| 2023/08/16 | 9,350 | 9,360 | 9,160 | 9,360 | 1,900 |
| 2023/08/15 | 9,240 | 9,480 | 8,720 | 9,480 | 15,300 |
| 2023/08/14 | 9,200 | 9,370 | 8,610 | 9,000 | 18,600 |
| 2023/08/10 | 7,400 | 8,900 | 7,390 | 8,900 | 6,500 |
| 2023/08/09 | 7,510 | 7,510 | 7,310 | 7,400 | 2,600 |
| 2023/08/08 | 7,550 | 7,570 | 7,460 | 7,460 | 1,200 |
| 2023/08/07 | 7,560 | 7,680 | 7,460 | 7,580 | 1,500 |
| 2023/08/04 | 7,570 | 7,570 | 7,570 | 7,570 | 100 |
| 2023/08/03 | 7,740 | 7,740 | 7,590 | 7,660 | 500 |
| 2023/08/02 | 7,730 | 7,730 | 7,730 | 7,730 | 300 |
| 2023/08/01 | 7,800 | 7,800 | 7,650 | 7,740 | 400 |
| 2023/07/31 | 7,760 | 7,760 | 7,530 | 7,670 | 2,800 |
| 2023/07/28 | 7,440 | 7,620 | 7,420 | 7,610 | 1,200 |
| 2023/07/27 | 7,720 | 7,720 | 7,470 | 7,510 | 2,200 |
| 2023/07/26 | 7,750 | 7,790 | 7,550 | 7,650 | 1,500 |
| 2023/07/25 | 7,290 | 7,980 | 7,290 | 7,730 | 9,300 |
| 2023/07/24 | 7,200 | 7,390 | 7,200 | 7,240 | 2,500 |
| 2023/07/21 | 7,180 | 7,280 | 7,030 | 7,280 | 3,200 |
| 2023/07/20 | 7,180 | 7,180 | 7,040 | 7,160 | 700 |
| 2023/07/19 | 6,820 | 7,100 | 6,750 | 7,100 | 6,000 |
| 2023/07/18 | 6,670 | 6,790 | 6,670 | 6,780 | 1,000 |
| 2023/07/14 | 6,700 | 6,700 | 6,670 | 6,670 | 400 |
| 2023/07/13 | 6,620 | 6,700 | 6,620 | 6,690 | 600 |
| 2023/07/12 | 6,780 | 6,780 | 6,580 | 6,680 | 1,200 |
| 2023/07/11 | 6,700 | 6,730 | 6,620 | 6,680 | 2,400 |
| 2023/07/10 | 6,650 | 6,800 | 6,650 | 6,720 | 1,800 |
| 2023/07/07 | 6,740 | 6,780 | 6,680 | 6,680 | 1,800 |
| 2023/07/06 | 6,800 | 6,800 | 6,740 | 6,740 | 300 |
| 2023/07/05 | 6,750 | 6,840 | 6,740 | 6,800 | 800 |
| 2023/07/04 | 6,770 | 6,800 | 6,720 | 6,800 | 1,000 |
| 2023/07/03 | 6,800 | 6,800 | 6,770 | 6,770 | 2,800 |
| 2023/06/30 | 6,800 | 6,800 | 6,800 | 6,800 | 500 |