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 |
|---|---|---|---|---|---|
| 2026/02/04 | 3,185 | 3,230 | 3,185 | 3,200 | 3,400 |
| 2026/02/03 | 3,195 | 3,195 | 3,170 | 3,185 | 1,100 |
| 2026/02/02 | 3,190 | 3,205 | 3,180 | 3,180 | 1,800 |
| 2026/01/30 | 3,185 | 3,185 | 3,165 | 3,185 | 2,400 |
| 2026/01/29 | 3,160 | 3,180 | 3,160 | 3,180 | 2,900 |
| 2026/01/28 | 3,170 | 3,170 | 3,160 | 3,160 | 2,200 |
| 2026/01/27 | 3,180 | 3,205 | 3,165 | 3,165 | 2,100 |
| 2026/01/26 | 3,200 | 3,210 | 3,180 | 3,180 | 3,800 |
| 2026/01/23 | 3,230 | 3,230 | 3,190 | 3,200 | 1,900 |
| 2026/01/22 | 3,215 | 3,235 | 3,200 | 3,230 | 2,000 |
| 2026/01/21 | 3,215 | 3,230 | 3,210 | 3,220 | 1,600 |
| 2026/01/20 | 3,190 | 3,230 | 3,190 | 3,225 | 2,200 |
| 2026/01/19 | 3,200 | 3,200 | 3,190 | 3,190 | 1,800 |
| 2026/01/16 | 3,190 | 3,195 | 3,175 | 3,195 | 1,600 |
| 2026/01/15 | 3,185 | 3,195 | 3,165 | 3,190 | 1,600 |
| 2026/01/14 | 3,180 | 3,215 | 3,160 | 3,160 | 4,500 |
| 2026/01/13 | 3,180 | 3,185 | 3,170 | 3,180 | 4,000 |
| 2026/01/09 | 3,180 | 3,190 | 3,170 | 3,175 | 3,800 |
| 2026/01/08 | 3,185 | 3,185 | 3,165 | 3,170 | 3,600 |
| 2026/01/07 | 3,185 | 3,190 | 3,170 | 3,180 | 2,700 |
| 2026/01/06 | 3,165 | 3,175 | 3,160 | 3,165 | 2,200 |
| 2026/01/05 | 3,145 | 3,185 | 3,140 | 3,175 | 3,600 |
| 2025/12/30 | 3,105 | 3,125 | 3,095 | 3,095 | 1,300 |
| 2025/12/29 | 3,100 | 3,105 | 3,100 | 3,105 | 800 |
| 2025/12/26 | 3,100 | 3,100 | 3,080 | 3,100 | 2,500 |
| 2025/12/25 | 3,095 | 3,095 | 3,085 | 3,095 | 2,300 |
| 2025/12/24 | 3,105 | 3,105 | 3,090 | 3,095 | 1,400 |
| 2025/12/23 | 3,100 | 3,135 | 3,100 | 3,115 | 2,000 |
| 2025/12/22 | 3,100 | 3,125 | 3,085 | 3,125 | 3,500 |
| 2025/12/19 | 3,100 | 3,100 | 3,060 | 3,100 | 2,200 |
| 2025/12/18 | 3,055 | 3,095 | 3,045 | 3,095 | 2,000 |
| 2025/12/17 | 3,050 | 3,050 | 3,040 | 3,050 | 1,200 |
| 2025/12/16 | 3,055 | 3,055 | 3,030 | 3,050 | 4,400 |
| 2025/12/15 | 3,015 | 3,045 | 3,015 | 3,035 | 1,700 |
| 2025/12/12 | 3,035 | 3,035 | 3,015 | 3,015 | 1,300 |
| 2025/12/11 | 3,045 | 3,045 | 3,015 | 3,015 | 2,900 |
| 2025/12/10 | 3,025 | 3,030 | 3,015 | 3,020 | 1,900 |
| 2025/12/09 | 3,025 | 3,110 | 3,025 | 3,030 | 2,500 |
| 2025/12/08 | 3,020 | 3,055 | 3,020 | 3,025 | 1,400 |
| 2025/12/05 | 3,025 | 3,045 | 3,025 | 3,045 | 800 |
| 2025/12/04 | 3,050 | 3,055 | 3,010 | 3,030 | 4,800 |
| 2025/12/03 | 3,110 | 3,110 | 3,045 | 3,045 | 2,500 |
| 2025/12/02 | 3,115 | 3,120 | 3,080 | 3,085 | 2,100 |
| 2025/12/01 | 3,125 | 3,140 | 3,120 | 3,120 | 4,100 |
| 2025/11/28 | 3,080 | 3,130 | 3,080 | 3,125 | 4,900 |
| 2025/11/27 | 3,065 | 3,085 | 3,065 | 3,080 | 1,900 |
| 2025/11/26 | 3,045 | 3,090 | 3,045 | 3,080 | 3,600 |
| 2025/11/25 | 3,035 | 3,045 | 3,015 | 3,025 | 3,200 |
| 2025/11/21 | 3,010 | 3,050 | 2,992 | 3,050 | 8,200 |
| 2025/11/20 | 2,978 | 3,010 | 2,965 | 3,010 | 9,000 |
| 2025/11/19 | 2,985 | 2,992 | 2,946 | 2,971 | 12,800 |
| 2025/11/18 | 3,010 | 3,010 | 2,985 | 2,986 | 6,000 |
| 2025/11/17 | 3,045 | 3,050 | 2,987 | 3,000 | 11,100 |
| 2025/11/14 | 3,085 | 3,155 | 3,060 | 3,100 | 9,800 |
| 2025/11/13 | 3,035 | 3,085 | 3,035 | 3,085 | 4,100 |
| 2025/11/12 | 3,070 | 3,070 | 3,035 | 3,035 | 2,800 |
| 2025/11/11 | 3,075 | 3,075 | 3,050 | 3,070 | 700 |
| 2025/11/10 | 3,040 | 3,080 | 3,040 | 3,075 | 3,000 |
| 2025/11/07 | 3,040 | 3,040 | 3,020 | 3,040 | 800 |
| 2025/11/06 | 3,025 | 3,050 | 3,025 | 3,040 | 600 |
| 2025/11/05 | 3,040 | 3,040 | 3,000 | 3,005 | 4,400 |
| 2025/11/04 | 3,020 | 3,030 | 3,010 | 3,010 | 3,600 |
| 2025/10/31 | 3,055 | 3,055 | 3,020 | 3,035 | 8,700 |
| 2025/10/30 | 3,100 | 3,100 | 3,050 | 3,050 | 6,000 |
| 2025/10/29 | 3,115 | 3,120 | 3,100 | 3,105 | 700 |
| 2025/10/28 | 3,120 | 3,130 | 3,110 | 3,115 | 1,200 |
| 2025/10/27 | 3,150 | 3,150 | 3,125 | 3,125 | 2,500 |
| 2025/10/24 | 3,125 | 3,140 | 3,125 | 3,140 | 1,000 |
| 2025/10/23 | 3,095 | 3,130 | 3,090 | 3,125 | 1,400 |
| 2025/10/22 | 3,090 | 3,100 | 3,075 | 3,100 | 2,900 |
| 2025/10/21 | 3,100 | 3,110 | 3,085 | 3,090 | 4,900 |
| 2025/10/20 | 3,095 | 3,100 | 3,085 | 3,095 | 2,900 |
| 2025/10/17 | 3,100 | 3,100 | 3,070 | 3,090 | 2,500 |
| 2025/10/16 | 3,100 | 3,100 | 3,080 | 3,100 | 2,200 |
| 2025/10/15 | 3,080 | 3,110 | 3,075 | 3,100 | 4,100 |
| 2025/10/14 | 3,165 | 3,165 | 3,015 | 3,055 | 31,500 |
| 2025/10/10 | 3,185 | 3,200 | 3,175 | 3,180 | 3,300 |
| 2025/10/09 | 3,210 | 3,210 | 3,190 | 3,200 | 1,300 |
| 2025/10/08 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2025/10/07 | 3,200 | 3,200 | 3,175 | 3,200 | 4,500 |
| 2025/10/06 | 3,205 | 3,235 | 3,195 | 3,205 | 3,900 |
| 2025/10/03 | 3,200 | 3,210 | 3,190 | 3,195 | 1,900 |
| 2025/10/02 | 3,205 | 3,225 | 3,195 | 3,195 | 1,700 |
| 2025/10/01 | 3,220 | 3,240 | 3,200 | 3,200 | 3,200 |
| 2025/09/30 | 3,240 | 3,255 | 3,225 | 3,235 | 1,900 |
| 2025/09/29 | 3,225 | 3,270 | 3,220 | 3,265 | 4,800 |
| 2025/09/26 | 3,215 | 3,245 | 3,215 | 3,230 | 4,500 |
| 2025/09/25 | 3,230 | 3,230 | 3,215 | 3,215 | 1,000 |
| 2025/09/24 | 3,230 | 3,230 | 3,215 | 3,230 | 1,500 |
| 2025/09/22 | 3,195 | 3,230 | 3,195 | 3,220 | 2,800 |
| 2025/09/19 | 3,220 | 3,225 | 3,195 | 3,205 | 3,500 |
| 2025/09/18 | 3,220 | 3,230 | 3,210 | 3,210 | 2,600 |
| 2025/09/17 | 3,225 | 3,225 | 3,215 | 3,220 | 1,200 |
| 2025/09/16 | 3,240 | 3,250 | 3,220 | 3,240 | 2,400 |
| 2025/09/12 | 3,230 | 3,235 | 3,210 | 3,235 | 2,700 |
| 2025/09/11 | 3,210 | 3,230 | 3,205 | 3,220 | 4,700 |
| 2025/09/10 | 3,195 | 3,205 | 3,190 | 3,205 | 1,700 |
| 2025/09/09 | 3,210 | 3,225 | 3,200 | 3,200 | 6,300 |
| 2025/09/08 | 3,220 | 3,230 | 3,210 | 3,210 | 2,300 |
| 2025/09/05 | 3,230 | 3,230 | 3,205 | 3,220 | 2,700 |
| 2025/09/04 | 3,205 | 3,220 | 3,205 | 3,220 | 1,700 |
| 2025/09/03 | 3,225 | 3,225 | 3,205 | 3,220 | 1,800 |
| 2025/09/02 | 3,225 | 3,225 | 3,215 | 3,225 | 1,300 |
| 2025/09/01 | 3,235 | 3,235 | 3,200 | 3,220 | 4,500 |
| 2025/08/29 | 3,220 | 3,235 | 3,215 | 3,235 | 4,000 |
| 2025/08/28 | 3,205 | 3,225 | 3,200 | 3,215 | 4,700 |
| 2025/08/27 | 3,180 | 3,195 | 3,175 | 3,195 | 4,600 |
| 2025/08/26 | 3,225 | 3,240 | 3,125 | 3,170 | 25,200 |
| 2025/08/25 | 3,215 | 3,240 | 3,210 | 3,215 | 2,800 |
| 2025/08/22 | 3,200 | 3,225 | 3,190 | 3,215 | 4,300 |
| 2025/08/21 | 3,230 | 3,240 | 3,190 | 3,200 | 7,200 |
| 2025/08/20 | 3,235 | 3,240 | 3,220 | 3,240 | 8,400 |
| 2025/08/19 | 3,250 | 3,260 | 3,200 | 3,200 | 8,000 |
| 2025/08/18 | 3,195 | 3,225 | 3,175 | 3,210 | 15,600 |
| 2025/08/15 | 3,270 | 3,280 | 3,165 | 3,170 | 18,400 |
| 2025/08/14 | 3,180 | 3,270 | 3,180 | 3,270 | 40,400 |
| 2025/08/13 | 3,215 | 3,215 | 3,150 | 3,175 | 27,700 |
| 2025/08/12 | 3,250 | 3,315 | 3,200 | 3,220 | 66,600 |
| 2025/08/08 | 3,925 | 4,095 | 3,220 | 3,245 | 100,800 |
| 2025/08/07 | 3,840 | 3,945 | 3,840 | 3,920 | 4,600 |
| 2025/08/06 | 3,845 | 3,860 | 3,815 | 3,850 | 2,700 |
| 2025/08/05 | 3,795 | 3,870 | 3,795 | 3,840 | 2,600 |
| 2025/08/04 | 3,800 | 3,800 | 3,780 | 3,780 | 900 |
| 2025/08/01 | 3,795 | 3,795 | 3,795 | 3,795 | 200 |
| 2025/07/31 | 3,820 | 3,820 | 3,790 | 3,790 | 1,600 |
| 2025/07/30 | 3,845 | 3,850 | 3,805 | 3,805 | 1,900 |
| 2025/07/29 | 3,845 | 3,850 | 3,820 | 3,820 | 1,300 |
| 2025/07/28 | 3,880 | 3,880 | 3,810 | 3,860 | 1,300 |
| 2025/07/25 | 3,815 | 3,895 | 3,815 | 3,865 | 1,500 |
| 2025/07/24 | 3,800 | 3,835 | 3,780 | 3,835 | 3,700 |
| 2025/07/23 | 3,760 | 3,825 | 3,760 | 3,800 | 2,300 |
| 2025/07/22 | 3,770 | 3,790 | 3,760 | 3,760 | 2,200 |
| 2025/07/17 | 3,765 | 3,790 | 3,765 | 3,790 | 200 |
| 2025/07/16 | 3,780 | 3,780 | 3,720 | 3,765 | 3,000 |
| 2025/07/15 | 3,780 | 3,785 | 3,740 | 3,740 | 2,000 |
| 2025/07/14 | 3,770 | 3,820 | 3,755 | 3,765 | 3,300 |
| 2025/07/11 | 3,770 | 3,770 | 3,725 | 3,770 | 4,600 |
| 2025/07/10 | 3,680 | 3,735 | 3,680 | 3,735 | 1,500 |
| 2025/07/09 | 3,680 | 3,720 | 3,650 | 3,690 | 2,400 |
| 2025/07/08 | 3,690 | 3,690 | 3,645 | 3,680 | 2,800 |
| 2025/07/07 | 3,725 | 3,725 | 3,690 | 3,690 | 1,500 |
| 2025/07/04 | 3,730 | 3,730 | 3,715 | 3,715 | 5,100 |
| 2025/07/03 | 3,745 | 3,770 | 3,730 | 3,730 | 1,400 |
| 2025/07/02 | 3,715 | 3,750 | 3,715 | 3,745 | 1,000 |
| 2025/07/01 | 3,780 | 3,780 | 3,705 | 3,715 | 3,500 |
| 2025/06/30 | 3,750 | 3,750 | 3,730 | 3,730 | 3,400 |
| 2025/06/27 | 3,690 | 3,750 | 3,690 | 3,750 | 700 |
| 2025/06/26 | 3,670 | 3,745 | 3,670 | 3,685 | 2,100 |
| 2025/06/24 | 3,680 | 3,720 | 3,670 | 3,705 | 900 |
| 2025/06/23 | 3,770 | 3,770 | 3,680 | 3,680 | 2,500 |
| 2025/06/20 | 3,785 | 3,785 | 3,750 | 3,770 | 800 |
| 2025/06/19 | 3,770 | 3,800 | 3,725 | 3,785 | 5,000 |
| 2025/06/18 | 3,715 | 3,735 | 3,705 | 3,705 | 2,100 |
| 2025/06/17 | 3,660 | 3,760 | 3,660 | 3,725 | 3,300 |
| 2025/06/16 | 3,685 | 3,720 | 3,645 | 3,680 | 6,700 |
| 2025/06/13 | 3,680 | 3,680 | 3,610 | 3,615 | 5,800 |
| 2025/06/12 | 3,725 | 3,730 | 3,665 | 3,665 | 3,600 |
| 2025/06/11 | 3,665 | 3,740 | 3,665 | 3,680 | 4,800 |
| 2025/06/10 | 3,700 | 3,700 | 3,660 | 3,665 | 2,100 |
| 2025/06/09 | 3,635 | 3,710 | 3,635 | 3,710 | 12,400 |
| 2025/06/06 | 3,725 | 3,725 | 3,655 | 3,705 | 2,400 |
| 2025/06/05 | 3,665 | 3,725 | 3,645 | 3,725 | 3,900 |
| 2025/06/04 | 3,755 | 3,765 | 3,670 | 3,715 | 9,300 |
| 2025/06/03 | 3,910 | 3,910 | 3,730 | 3,755 | 17,600 |
| 2025/06/02 | 3,820 | 3,945 | 3,775 | 3,920 | 13,500 |
| 2025/05/30 | 3,700 | 3,760 | 3,700 | 3,750 | 3,600 |
| 2025/05/29 | 3,820 | 3,820 | 3,740 | 3,740 | 2,800 |
| 2025/05/28 | 3,745 | 3,835 | 3,705 | 3,825 | 5,900 |
| 2025/05/27 | 3,655 | 3,790 | 3,655 | 3,745 | 10,900 |
| 2025/05/26 | 3,805 | 3,805 | 3,660 | 3,680 | 16,800 |
| 2025/05/23 | 3,855 | 3,880 | 3,815 | 3,830 | 3,600 |
| 2025/05/22 | 3,920 | 3,935 | 3,850 | 3,855 | 3,900 |
| 2025/05/21 | 3,955 | 3,970 | 3,945 | 3,970 | 3,100 |
| 2025/05/20 | 3,850 | 3,970 | 3,840 | 3,955 | 5,800 |
| 2025/05/19 | 3,895 | 3,895 | 3,825 | 3,850 | 5,300 |
| 2025/05/16 | 3,920 | 3,920 | 3,785 | 3,825 | 14,500 |
| 2025/05/15 | 4,360 | 4,360 | 3,820 | 3,990 | 28,800 |
| 2025/05/14 | 4,360 | 4,465 | 4,250 | 4,410 | 17,700 |
| 2025/05/13 | 4,335 | 4,335 | 4,250 | 4,335 | 4,000 |
| 2025/05/12 | 4,235 | 4,335 | 4,235 | 4,295 | 7,100 |
| 2025/05/09 | 4,180 | 4,220 | 4,155 | 4,220 | 5,300 |
| 2025/05/08 | 4,165 | 4,175 | 4,105 | 4,175 | 800 |
| 2025/05/07 | 4,085 | 4,180 | 4,050 | 4,165 | 5,100 |
| 2025/05/02 | 4,165 | 4,165 | 4,055 | 4,125 | 3,600 |
| 2025/05/01 | 4,160 | 4,160 | 4,085 | 4,145 | 1,600 |
| 2025/04/30 | 4,175 | 4,180 | 4,105 | 4,145 | 2,100 |
| 2025/04/28 | 4,170 | 4,270 | 4,135 | 4,185 | 5,500 |
| 2025/04/25 | 4,200 | 4,295 | 4,155 | 4,170 | 3,700 |
| 2025/04/24 | 4,185 | 4,205 | 4,140 | 4,200 | 2,200 |
| 2025/04/23 | 4,245 | 4,245 | 4,155 | 4,180 | 2,900 |
| 2025/04/22 | 4,270 | 4,270 | 4,100 | 4,185 | 2,000 |
| 2025/04/21 | 4,250 | 4,400 | 4,160 | 4,200 | 6,200 |
| 2025/04/18 | 4,275 | 4,335 | 4,275 | 4,290 | 1,200 |
| 2025/04/17 | 4,140 | 4,310 | 4,085 | 4,260 | 6,800 |
| 2025/04/16 | 4,035 | 4,140 | 4,035 | 4,140 | 5,200 |
| 2025/04/15 | 4,080 | 4,090 | 4,000 | 4,025 | 2,200 |
| 2025/04/14 | 4,145 | 4,150 | 4,025 | 4,090 | 2,800 |
| 2025/04/11 | 4,165 | 4,165 | 3,945 | 4,145 | 5,000 |
| 2025/04/10 | 4,010 | 4,220 | 4,010 | 4,110 | 13,900 |
| 2025/04/09 | 3,740 | 3,810 | 3,585 | 3,800 | 14,000 |