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 |
|---|---|---|---|---|---|
| 1995/12/27 | 440 | 440 | 440 | 440 | 1,000 |
| 1995/12/26 | 450 | 450 | 432 | 432 | 6,000 |
| 1995/12/25 | 447 | 447 | 447 | 447 | 2,000 |
| 1995/12/22 | 443 | 446 | 443 | 446 | 6,000 |
| 1995/12/21 | 444 | 444 | 443 | 443 | 2,000 |
| 1995/12/20 | 446 | 455 | 440 | 440 | 14,000 |
| 1995/12/19 | 460 | 460 | 446 | 446 | 9,000 |
| 1995/12/18 | 448 | 448 | 448 | 448 | 1,000 |
| 1995/12/15 | 459 | 460 | 455 | 460 | 6,000 |
| 1995/12/14 | 450 | 455 | 450 | 455 | 3,000 |
| 1995/12/12 | 459 | 459 | 455 | 455 | 3,000 |
| 1995/12/11 | 444 | 459 | 444 | 459 | 2,000 |
| 1995/12/08 | 444 | 444 | 444 | 444 | 2,000 |
| 1995/12/07 | 450 | 460 | 443 | 443 | 11,000 |
| 1995/12/05 | 441 | 441 | 441 | 441 | 9,000 |
| 1995/12/04 | 438 | 442 | 436 | 441 | 7,000 |
| 1995/11/30 | 436 | 436 | 435 | 436 | 11,000 |
| 1995/11/29 | 436 | 450 | 435 | 435 | 5,000 |
| 1995/11/28 | 431 | 434 | 431 | 433 | 13,000 |
| 1995/11/27 | 436 | 436 | 435 | 435 | 3,000 |
| 1995/11/22 | 450 | 450 | 431 | 431 | 5,000 |
| 1995/11/21 | 451 | 451 | 450 | 450 | 5,000 |
| 1995/11/20 | 451 | 451 | 451 | 451 | 1,000 |
| 1995/11/17 | 431 | 431 | 431 | 431 | 4,000 |
| 1995/11/16 | 430 | 430 | 430 | 430 | 3,000 |
| 1995/11/15 | 450 | 450 | 440 | 440 | 3,000 |
| 1995/11/14 | 440 | 440 | 440 | 440 | 2,000 |
| 1995/11/13 | 440 | 441 | 440 | 440 | 10,000 |
| 1995/11/10 | 440 | 440 | 440 | 440 | 2,000 |
| 1995/11/09 | 450 | 450 | 440 | 440 | 3,000 |
| 1995/11/08 | 440 | 451 | 440 | 450 | 6,000 |
| 1995/11/07 | 459 | 459 | 450 | 450 | 2,000 |
| 1995/11/06 | 460 | 460 | 460 | 460 | 2,000 |
| 1995/11/01 | 485 | 485 | 460 | 460 | 16,000 |
| 1995/10/31 | 519 | 519 | 479 | 480 | 23,000 |
| 1995/10/30 | 539 | 541 | 515 | 520 | 76,000 |
| 1995/10/27 | 460 | 500 | 460 | 495 | 28,000 |
| 1995/10/26 | 450 | 460 | 446 | 460 | 22,000 |
| 1995/10/25 | 435 | 450 | 435 | 450 | 16,000 |
| 1995/10/24 | 439 | 440 | 430 | 430 | 8,000 |
| 1995/10/23 | 418 | 418 | 418 | 418 | 1,000 |
| 1995/10/20 | 415 | 416 | 415 | 415 | 6,000 |
| 1995/10/19 | 415 | 415 | 415 | 415 | 1,000 |
| 1995/10/18 | 416 | 421 | 416 | 421 | 2,000 |
| 1995/10/13 | 415 | 429 | 410 | 429 | 10,000 |
| 1995/10/12 | 420 | 426 | 415 | 415 | 18,000 |
| 1995/10/09 | 420 | 420 | 418 | 418 | 4,000 |
| 1995/10/06 | 420 | 420 | 420 | 420 | 2,000 |
| 1995/10/05 | 420 | 420 | 420 | 420 | 5,000 |
| 1995/10/04 | 440 | 440 | 420 | 425 | 8,000 |
| 1995/10/03 | 412 | 439 | 412 | 439 | 15,000 |
| 1995/09/29 | 410 | 410 | 400 | 407 | 11,000 |
| 1995/09/28 | 406 | 409 | 405 | 405 | 5,000 |
| 1995/09/27 | 405 | 410 | 405 | 405 | 10,000 |
| 1995/09/26 | 400 | 405 | 400 | 405 | 10,000 |
| 1995/09/25 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/09/21 | 400 | 400 | 400 | 400 | 3,000 |
| 1995/09/20 | 391 | 395 | 391 | 395 | 4,000 |
| 1995/09/19 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/09/18 | 405 | 405 | 405 | 405 | 1,000 |
| 1995/09/14 | 406 | 406 | 406 | 406 | 1,000 |
| 1995/09/13 | 405 | 410 | 405 | 405 | 4,000 |
| 1995/09/12 | 405 | 405 | 404 | 404 | 2,000 |
| 1995/09/11 | 410 | 410 | 400 | 402 | 5,000 |
| 1995/09/08 | 391 | 410 | 391 | 396 | 4,000 |
| 1995/09/07 | 401 | 401 | 400 | 400 | 2,000 |
| 1995/09/06 | 401 | 401 | 401 | 401 | 2,000 |
| 1995/09/05 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/09/01 | 410 | 411 | 401 | 401 | 10,000 |
| 1995/08/31 | 410 | 410 | 410 | 410 | 4,000 |
| 1995/08/30 | 407 | 430 | 407 | 430 | 4,000 |
| 1995/08/29 | 410 | 410 | 406 | 406 | 2,000 |
| 1995/08/28 | 426 | 426 | 425 | 425 | 3,000 |
| 1995/08/25 | 420 | 420 | 410 | 410 | 5,000 |
| 1995/08/24 | 430 | 430 | 420 | 425 | 9,000 |
| 1995/08/23 | 415 | 415 | 415 | 415 | 2,000 |
| 1995/08/22 | 425 | 425 | 400 | 400 | 3,000 |
| 1995/08/21 | 430 | 430 | 421 | 421 | 4,000 |
| 1995/08/18 | 431 | 440 | 420 | 440 | 10,000 |
| 1995/08/17 | 420 | 420 | 412 | 416 | 10,000 |
| 1995/08/16 | 401 | 411 | 401 | 411 | 7,000 |
| 1995/08/15 | 400 | 400 | 391 | 395 | 9,000 |
| 1995/08/14 | 397 | 400 | 396 | 400 | 5,000 |
| 1995/08/11 | 396 | 396 | 396 | 396 | 5,000 |
| 1995/08/10 | 405 | 405 | 405 | 405 | 1,000 |
| 1995/08/09 | 410 | 410 | 405 | 405 | 5,000 |
| 1995/08/08 | 411 | 411 | 411 | 411 | 1,000 |
| 1995/08/07 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/08/03 | 405 | 405 | 405 | 405 | 2,000 |
| 1995/08/02 | 420 | 420 | 405 | 405 | 4,000 |
| 1995/07/31 | 421 | 425 | 420 | 420 | 4,000 |
| 1995/07/28 | 421 | 421 | 421 | 421 | 1,000 |
| 1995/07/27 | 421 | 425 | 421 | 425 | 3,000 |
| 1995/07/26 | 421 | 421 | 421 | 421 | 1,000 |
| 1995/07/20 | 421 | 421 | 421 | 421 | 2,000 |
| 1995/07/19 | 434 | 435 | 430 | 430 | 8,000 |
| 1995/07/18 | 435 | 435 | 434 | 434 | 2,000 |
| 1995/07/17 | 430 | 436 | 430 | 435 | 5,000 |
| 1995/07/13 | 454 | 454 | 440 | 440 | 2,000 |
| 1995/07/11 | 431 | 449 | 425 | 449 | 6,000 |
| 1995/07/10 | 425 | 425 | 420 | 423 | 6,000 |
| 1995/07/07 | 411 | 411 | 396 | 411 | 6,000 |
| 1995/07/06 | 411 | 411 | 411 | 411 | 1,000 |
| 1995/07/04 | 409 | 410 | 409 | 410 | 3,000 |
| 1995/07/03 | 393 | 393 | 385 | 385 | 4,000 |
| 1995/06/30 | 400 | 400 | 391 | 391 | 18,000 |
| 1995/06/29 | 415 | 415 | 415 | 415 | 2,000 |
| 1995/06/28 | 410 | 410 | 405 | 405 | 7,000 |
| 1995/06/27 | 433 | 433 | 415 | 415 | 4,000 |
| 1995/06/23 | 421 | 440 | 421 | 422 | 4,000 |
| 1995/06/22 | 430 | 430 | 421 | 421 | 2,000 |
| 1995/06/21 | 430 | 430 | 421 | 421 | 3,000 |
| 1995/06/20 | 410 | 410 | 401 | 401 | 6,000 |
| 1995/06/19 | 420 | 420 | 410 | 410 | 7,000 |
| 1995/06/16 | 411 | 411 | 411 | 411 | 2,000 |
| 1995/06/15 | 401 | 401 | 395 | 395 | 4,000 |
| 1995/06/14 | 430 | 430 | 412 | 412 | 4,000 |
| 1995/06/13 | 449 | 449 | 440 | 440 | 6,000 |
| 1995/06/09 | 455 | 455 | 451 | 451 | 4,000 |
| 1995/06/08 | 461 | 461 | 461 | 461 | 1,000 |
| 1995/06/07 | 457 | 472 | 457 | 460 | 4,000 |
| 1995/06/05 | 464 | 465 | 455 | 455 | 5,000 |
| 1995/06/02 | 469 | 489 | 469 | 489 | 3,000 |
| 1995/06/01 | 489 | 490 | 470 | 475 | 8,000 |
| 1995/05/31 | 500 | 531 | 484 | 484 | 51,000 |
| 1995/05/30 | 472 | 493 | 472 | 490 | 18,000 |
| 1995/05/29 | 452 | 455 | 452 | 452 | 3,000 |
| 1995/05/26 | 460 | 462 | 451 | 451 | 7,000 |
| 1995/05/25 | 480 | 480 | 460 | 460 | 6,000 |
| 1995/05/24 | 475 | 475 | 451 | 452 | 14,000 |
| 1995/05/23 | 480 | 480 | 470 | 475 | 4,000 |
| 1995/05/22 | 500 | 500 | 485 | 485 | 4,000 |
| 1995/05/19 | 501 | 501 | 480 | 490 | 12,000 |
| 1995/05/18 | 501 | 515 | 500 | 500 | 8,000 |
| 1995/05/17 | 485 | 500 | 480 | 500 | 18,000 |
| 1995/05/16 | 503 | 503 | 485 | 485 | 4,000 |
| 1995/05/15 | 500 | 500 | 500 | 500 | 5,000 |
| 1995/05/12 | 529 | 529 | 529 | 529 | 2,000 |
| 1995/05/11 | 485 | 485 | 485 | 485 | 2,000 |
| 1995/05/10 | 510 | 510 | 495 | 495 | 6,000 |
| 1995/05/09 | 531 | 534 | 531 | 534 | 4,000 |
| 1995/05/08 | 559 | 559 | 510 | 530 | 7,000 |
| 1995/05/02 | 556 | 570 | 535 | 570 | 72,000 |
| 1995/05/01 | 476 | 526 | 476 | 526 | 10,000 |
| 1995/04/28 | 445 | 446 | 441 | 446 | 9,000 |
| 1995/04/27 | 450 | 450 | 440 | 440 | 15,000 |
| 1995/04/26 | 450 | 450 | 450 | 450 | 4,000 |
| 1995/04/25 | 470 | 470 | 450 | 450 | 11,000 |
| 1995/04/24 | 475 | 475 | 475 | 475 | 1,000 |
| 1995/04/21 | 450 | 470 | 450 | 470 | 11,000 |
| 1995/04/20 | 450 | 450 | 450 | 450 | 9,000 |
| 1995/04/17 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/04/13 | 450 | 450 | 450 | 450 | 3,000 |
| 1995/04/12 | 450 | 450 | 450 | 450 | 3,000 |
| 1995/04/11 | 470 | 470 | 456 | 456 | 3,000 |
| 1995/04/10 | 450 | 450 | 450 | 450 | 1,000 |
| 1995/04/07 | 460 | 470 | 450 | 450 | 3,000 |
| 1995/04/05 | 450 | 450 | 450 | 450 | 1,000 |
| 1995/04/03 | 450 | 450 | 450 | 450 | 3,000 |
| 1995/03/30 | 490 | 490 | 480 | 480 | 9,000 |
| 1995/03/29 | 490 | 490 | 490 | 490 | 3,000 |
| 1995/03/28 | 485 | 485 | 480 | 480 | 6,000 |
| 1995/03/27 | 430 | 455 | 430 | 455 | 4,000 |
| 1995/03/24 | 375 | 375 | 370 | 375 | 7,000 |
| 1995/03/23 | 450 | 450 | 401 | 401 | 4,000 |
| 1995/03/22 | 450 | 450 | 450 | 450 | 12,000 |
| 1995/03/20 | 481 | 481 | 466 | 466 | 2,000 |
| 1995/03/17 | 490 | 490 | 481 | 481 | 3,000 |
| 1995/03/16 | 501 | 501 | 500 | 500 | 2,000 |
| 1995/03/15 | 500 | 501 | 500 | 501 | 6,000 |
| 1995/03/14 | 501 | 506 | 500 | 500 | 12,000 |
| 1995/03/13 | 525 | 525 | 525 | 525 | 1,000 |
| 1995/03/10 | 550 | 550 | 532 | 532 | 4,000 |
| 1995/03/06 | 584 | 585 | 584 | 585 | 2,000 |
| 1995/03/03 | 532 | 591 | 532 | 591 | 13,000 |
| 1995/03/02 | 540 | 540 | 520 | 520 | 11,000 |
| 1995/02/24 | 586 | 586 | 570 | 570 | 2,000 |
| 1995/02/23 | 590 | 600 | 586 | 586 | 4,000 |
| 1995/02/22 | 588 | 600 | 588 | 588 | 6,000 |
| 1995/02/21 | 580 | 580 | 572 | 572 | 7,000 |
| 1995/02/17 | 570 | 570 | 570 | 570 | 3,000 |
| 1995/02/16 | 573 | 575 | 573 | 575 | 5,000 |
| 1995/02/15 | 580 | 580 | 571 | 571 | 3,000 |
| 1995/02/14 | 590 | 590 | 590 | 590 | 1,000 |
| 1995/02/13 | 590 | 590 | 571 | 571 | 9,000 |
| 1995/02/10 | 591 | 591 | 590 | 590 | 3,000 |
| 1995/02/09 | 620 | 620 | 620 | 620 | 1,000 |
| 1995/02/08 | 600 | 600 | 600 | 600 | 2,000 |
| 1995/02/07 | 629 | 629 | 628 | 628 | 2,000 |
| 1995/02/03 | 659 | 659 | 629 | 629 | 2,000 |
| 1995/02/02 | 589 | 639 | 580 | 639 | 22,000 |
| 1995/02/01 | 590 | 590 | 589 | 590 | 14,000 |
| 1995/01/31 | 595 | 600 | 580 | 600 | 4,000 |
| 1995/01/30 | 625 | 625 | 591 | 591 | 19,000 |
| 1995/01/27 | 650 | 650 | 626 | 626 | 14,000 |
| 1995/01/25 | 660 | 664 | 635 | 635 | 8,000 |
| 1995/01/24 | 620 | 620 | 600 | 613 | 11,000 |
| 1995/01/23 | 656 | 656 | 620 | 620 | 8,000 |
| 1995/01/20 | 666 | 666 | 656 | 656 | 2,000 |
| 1995/01/19 | 680 | 680 | 670 | 670 | 5,000 |
| 1995/01/18 | 711 | 711 | 700 | 700 | 4,000 |
| 1995/01/17 | 730 | 730 | 710 | 710 | 9,000 |
| 1995/01/13 | 725 | 725 | 710 | 710 | 17,000 |
| 1995/01/12 | 760 | 760 | 715 | 720 | 9,000 |
| 1995/01/11 | 740 | 770 | 739 | 765 | 46,000 |
| 1995/01/10 | 719 | 737 | 709 | 737 | 23,000 |
| 1995/01/09 | 735 | 735 | 729 | 730 | 6,000 |
| 1995/01/06 | 698 | 725 | 698 | 725 | 7,000 |
| 1995/01/05 | 704 | 704 | 700 | 700 | 2,000 |
| 1995/01/04 | 691 | 700 | 691 | 694 | 5,000 |