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 |
|---|---|---|---|---|---|
| 1996/12/30 | 411 | 416 | 410 | 410 | 19,000 |
| 1996/12/27 | 441 | 441 | 405 | 405 | 19,000 |
| 1996/12/26 | 446 | 461 | 440 | 440 | 14,000 |
| 1996/12/25 | 454 | 460 | 445 | 445 | 14,000 |
| 1996/12/24 | 450 | 460 | 450 | 451 | 7,000 |
| 1996/12/20 | 467 | 472 | 460 | 470 | 9,000 |
| 1996/12/19 | 515 | 515 | 465 | 465 | 14,000 |
| 1996/12/18 | 500 | 513 | 500 | 510 | 29,000 |
| 1996/12/17 | 495 | 495 | 485 | 495 | 3,000 |
| 1996/12/16 | 484 | 484 | 484 | 484 | 1,000 |
| 1996/12/13 | 519 | 519 | 499 | 499 | 3,000 |
| 1996/12/12 | 501 | 519 | 490 | 519 | 8,000 |
| 1996/12/11 | 515 | 515 | 486 | 486 | 3,000 |
| 1996/12/10 | 491 | 491 | 480 | 481 | 7,000 |
| 1996/12/06 | 530 | 530 | 505 | 515 | 16,000 |
| 1996/12/05 | 473 | 530 | 473 | 530 | 15,000 |
| 1996/12/04 | 442 | 465 | 442 | 465 | 6,000 |
| 1996/12/03 | 461 | 461 | 440 | 440 | 22,000 |
| 1996/12/02 | 485 | 490 | 461 | 461 | 10,000 |
| 1996/11/29 | 491 | 491 | 485 | 485 | 5,000 |
| 1996/11/28 | 506 | 510 | 499 | 499 | 16,000 |
| 1996/11/27 | 500 | 505 | 485 | 505 | 17,000 |
| 1996/11/26 | 501 | 505 | 500 | 505 | 4,000 |
| 1996/11/25 | 520 | 520 | 515 | 515 | 15,000 |
| 1996/11/22 | 540 | 540 | 520 | 520 | 12,000 |
| 1996/11/21 | 560 | 560 | 540 | 540 | 13,000 |
| 1996/11/20 | 559 | 560 | 549 | 560 | 32,000 |
| 1996/11/19 | 575 | 585 | 563 | 563 | 18,000 |
| 1996/11/18 | 585 | 585 | 575 | 575 | 6,000 |
| 1996/11/15 | 575 | 575 | 570 | 575 | 11,000 |
| 1996/11/14 | 581 | 590 | 580 | 590 | 17,000 |
| 1996/11/13 | 582 | 582 | 580 | 581 | 8,000 |
| 1996/11/12 | 600 | 602 | 580 | 600 | 21,000 |
| 1996/11/11 | 625 | 625 | 600 | 600 | 15,000 |
| 1996/11/08 | 611 | 650 | 611 | 625 | 22,000 |
| 1996/11/07 | 653 | 653 | 600 | 600 | 33,000 |
| 1996/11/06 | 669 | 690 | 650 | 651 | 95,000 |
| 1996/11/05 | 695 | 710 | 651 | 660 | 157,000 |
| 1996/11/01 | 600 | 680 | 594 | 680 | 258,000 |
| 1996/10/31 | 580 | 590 | 552 | 590 | 8,000 |
| 1996/10/30 | 557 | 590 | 557 | 560 | 16,000 |
| 1996/10/29 | 551 | 582 | 550 | 551 | 34,000 |
| 1996/10/28 | 580 | 580 | 551 | 551 | 10,000 |
| 1996/10/25 | 575 | 580 | 561 | 580 | 11,000 |
| 1996/10/24 | 623 | 623 | 570 | 580 | 24,000 |
| 1996/10/23 | 600 | 620 | 600 | 620 | 8,000 |
| 1996/10/22 | 602 | 602 | 600 | 600 | 14,000 |
| 1996/10/21 | 580 | 600 | 580 | 600 | 9,000 |
| 1996/10/18 | 600 | 600 | 580 | 580 | 27,000 |
| 1996/10/17 | 581 | 599 | 580 | 599 | 19,000 |
| 1996/10/16 | 600 | 605 | 581 | 581 | 29,000 |
| 1996/10/15 | 600 | 605 | 600 | 605 | 8,000 |
| 1996/10/14 | 600 | 605 | 600 | 600 | 20,000 |
| 1996/10/11 | 616 | 616 | 602 | 602 | 11,000 |
| 1996/10/09 | 615 | 636 | 610 | 615 | 49,000 |
| 1996/10/08 | 640 | 641 | 600 | 605 | 61,000 |
| 1996/10/07 | 639 | 669 | 639 | 640 | 18,000 |
| 1996/10/04 | 704 | 704 | 669 | 669 | 23,000 |
| 1996/10/03 | 680 | 714 | 680 | 705 | 66,000 |
| 1996/10/02 | 644 | 695 | 616 | 695 | 41,000 |
| 1996/10/01 | 700 | 700 | 615 | 644 | 39,000 |
| 1996/09/30 | 700 | 700 | 650 | 699 | 25,000 |
| 1996/09/27 | 720 | 755 | 690 | 700 | 20,000 |
| 1996/09/26 | 710 | 770 | 710 | 720 | 56,000 |
| 1996/09/25 | 721 | 722 | 679 | 690 | 71,000 |
| 1996/09/24 | 759 | 760 | 715 | 721 | 52,000 |
| 1996/09/20 | 807 | 808 | 770 | 779 | 82,000 |
| 1996/09/19 | 820 | 835 | 808 | 819 | 66,000 |
| 1996/09/18 | 820 | 870 | 800 | 830 | 146,000 |
| 1996/09/17 | 875 | 875 | 835 | 836 | 206,000 |
| 1996/09/13 | 806 | 885 | 799 | 865 | 607,000 |
| 1996/09/12 | 817 | 841 | 805 | 805 | 281,000 |
| 1996/09/11 | 840 | 872 | 820 | 827 | 1,048,000 |
| 1996/09/10 | 770 | 830 | 759 | 830 | 793,000 |
| 1996/09/09 | 769 | 820 | 730 | 780 | 1,037,000 |
| 1996/09/06 | 659 | 760 | 630 | 760 | 548,000 |
| 1996/09/05 | 581 | 669 | 581 | 660 | 143,000 |
| 1996/09/04 | 600 | 610 | 580 | 580 | 18,000 |
| 1996/09/03 | 560 | 613 | 560 | 605 | 29,000 |
| 1996/09/02 | 580 | 580 | 551 | 561 | 15,000 |
| 1996/08/30 | 623 | 623 | 600 | 600 | 25,000 |
| 1996/08/29 | 632 | 632 | 619 | 622 | 13,000 |
| 1996/08/28 | 660 | 660 | 620 | 622 | 130,000 |
| 1996/08/27 | 601 | 687 | 600 | 660 | 218,000 |
| 1996/08/26 | 610 | 610 | 590 | 600 | 9,000 |
| 1996/08/23 | 580 | 580 | 570 | 580 | 10,000 |
| 1996/08/22 | 561 | 561 | 561 | 561 | 1,000 |
| 1996/08/21 | 541 | 550 | 521 | 550 | 5,000 |
| 1996/08/20 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/08/19 | 580 | 580 | 580 | 580 | 4,000 |
| 1996/08/16 | 601 | 611 | 600 | 605 | 22,000 |
| 1996/08/14 | 491 | 491 | 491 | 491 | 1,000 |
| 1996/08/12 | 500 | 500 | 470 | 470 | 10,000 |
| 1996/08/09 | 501 | 501 | 491 | 492 | 17,000 |
| 1996/08/08 | 530 | 530 | 500 | 501 | 22,000 |
| 1996/08/07 | 550 | 555 | 530 | 530 | 21,000 |
| 1996/08/06 | 586 | 586 | 550 | 550 | 24,000 |
| 1996/08/05 | 591 | 595 | 586 | 586 | 6,000 |
| 1996/08/02 | 590 | 610 | 590 | 591 | 18,000 |
| 1996/08/01 | 636 | 636 | 580 | 581 | 16,000 |
| 1996/07/31 | 640 | 660 | 635 | 635 | 24,000 |
| 1996/07/30 | 645 | 669 | 640 | 640 | 46,000 |
| 1996/07/29 | 674 | 679 | 640 | 645 | 46,000 |
| 1996/07/26 | 679 | 679 | 650 | 678 | 50,000 |
| 1996/07/25 | 660 | 690 | 659 | 679 | 187,000 |
| 1996/07/24 | 625 | 660 | 625 | 655 | 50,000 |
| 1996/07/23 | 629 | 629 | 606 | 606 | 8,000 |
| 1996/07/22 | 659 | 660 | 620 | 620 | 20,000 |
| 1996/07/19 | 650 | 680 | 640 | 660 | 122,000 |
| 1996/07/18 | 590 | 620 | 590 | 620 | 36,000 |
| 1996/07/17 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/07/16 | 590 | 590 | 590 | 590 | 4,000 |
| 1996/07/15 | 580 | 599 | 580 | 599 | 6,000 |
| 1996/07/12 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/07/11 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/07/10 | 600 | 600 | 585 | 585 | 4,000 |
| 1996/07/09 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/07/08 | 605 | 605 | 592 | 600 | 5,000 |
| 1996/07/05 | 600 | 615 | 600 | 615 | 7,000 |
| 1996/07/04 | 592 | 605 | 592 | 605 | 12,000 |
| 1996/07/03 | 595 | 595 | 592 | 592 | 4,000 |
| 1996/07/02 | 593 | 593 | 593 | 593 | 1,000 |
| 1996/06/28 | 600 | 605 | 592 | 592 | 17,000 |
| 1996/06/27 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/06/26 | 580 | 580 | 579 | 580 | 14,000 |
| 1996/06/24 | 575 | 580 | 565 | 565 | 8,000 |
| 1996/06/21 | 563 | 570 | 563 | 570 | 4,000 |
| 1996/06/20 | 561 | 562 | 561 | 562 | 3,000 |
| 1996/06/19 | 560 | 560 | 560 | 560 | 3,000 |
| 1996/06/18 | 558 | 558 | 558 | 558 | 1,000 |
| 1996/06/14 | 570 | 570 | 560 | 560 | 10,000 |
| 1996/06/13 | 570 | 570 | 570 | 570 | 3,000 |
| 1996/06/12 | 571 | 571 | 571 | 571 | 3,000 |
| 1996/06/11 | 570 | 570 | 570 | 570 | 2,000 |
| 1996/06/10 | 580 | 580 | 580 | 580 | 3,000 |
| 1996/06/07 | 580 | 585 | 580 | 580 | 3,000 |
| 1996/06/06 | 580 | 584 | 580 | 580 | 8,000 |
| 1996/06/05 | 581 | 585 | 580 | 580 | 7,000 |
| 1996/06/04 | 581 | 585 | 580 | 580 | 3,000 |
| 1996/06/03 | 590 | 590 | 580 | 580 | 5,000 |
| 1996/05/31 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/05/30 | 590 | 595 | 590 | 590 | 10,000 |
| 1996/05/29 | 595 | 595 | 580 | 580 | 26,000 |
| 1996/05/27 | 628 | 628 | 600 | 610 | 7,000 |
| 1996/05/24 | 630 | 630 | 620 | 620 | 14,000 |
| 1996/05/23 | 639 | 639 | 625 | 630 | 6,000 |
| 1996/05/22 | 630 | 640 | 620 | 640 | 13,000 |
| 1996/05/21 | 589 | 630 | 589 | 630 | 13,000 |
| 1996/05/20 | 613 | 613 | 590 | 590 | 11,000 |
| 1996/05/17 | 635 | 635 | 620 | 620 | 22,000 |
| 1996/05/16 | 630 | 640 | 620 | 630 | 19,000 |
| 1996/05/15 | 610 | 640 | 610 | 640 | 8,000 |
| 1996/05/14 | 611 | 620 | 610 | 611 | 13,000 |
| 1996/05/13 | 650 | 650 | 610 | 610 | 35,000 |
| 1996/05/10 | 631 | 661 | 630 | 635 | 93,000 |
| 1996/05/09 | 600 | 630 | 600 | 625 | 61,000 |
| 1996/05/08 | 595 | 600 | 585 | 600 | 23,000 |
| 1996/05/07 | 599 | 599 | 596 | 596 | 2,000 |
| 1996/05/02 | 564 | 580 | 561 | 580 | 11,000 |
| 1996/05/01 | 561 | 570 | 561 | 562 | 4,000 |
| 1996/04/30 | 560 | 561 | 559 | 561 | 10,000 |
| 1996/04/26 | 560 | 566 | 560 | 561 | 6,000 |
| 1996/04/25 | 560 | 569 | 560 | 560 | 8,000 |
| 1996/04/24 | 576 | 576 | 569 | 570 | 7,000 |
| 1996/04/23 | 570 | 576 | 556 | 576 | 3,000 |
| 1996/04/19 | 590 | 590 | 580 | 580 | 11,000 |
| 1996/04/18 | 583 | 585 | 580 | 585 | 9,000 |
| 1996/04/17 | 601 | 601 | 580 | 593 | 24,000 |
| 1996/04/16 | 610 | 620 | 599 | 600 | 97,000 |
| 1996/04/15 | 595 | 600 | 589 | 600 | 53,000 |
| 1996/04/12 | 550 | 600 | 550 | 580 | 59,000 |
| 1996/04/11 | 579 | 579 | 551 | 555 | 54,000 |
| 1996/04/10 | 550 | 610 | 550 | 579 | 226,000 |
| 1996/04/09 | 539 | 543 | 520 | 538 | 36,000 |
| 1996/04/08 | 500 | 540 | 500 | 540 | 47,000 |
| 1996/04/05 | 494 | 500 | 494 | 500 | 7,000 |
| 1996/04/04 | 492 | 492 | 491 | 492 | 5,000 |
| 1996/04/03 | 499 | 499 | 490 | 491 | 5,000 |
| 1996/04/02 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/04/01 | 485 | 500 | 485 | 500 | 4,000 |
| 1996/03/29 | 470 | 470 | 470 | 470 | 10,000 |
| 1996/03/28 | 457 | 460 | 457 | 457 | 4,000 |
| 1996/03/26 | 455 | 455 | 455 | 455 | 1,000 |
| 1996/03/25 | 452 | 462 | 452 | 462 | 2,000 |
| 1996/03/22 | 451 | 451 | 451 | 451 | 2,000 |
| 1996/03/21 | 460 | 460 | 456 | 456 | 2,000 |
| 1996/03/19 | 457 | 458 | 457 | 458 | 3,000 |
| 1996/03/15 | 460 | 460 | 456 | 456 | 4,000 |
| 1996/03/14 | 470 | 470 | 455 | 455 | 9,000 |
| 1996/03/13 | 469 | 502 | 469 | 500 | 34,000 |
| 1996/03/12 | 470 | 470 | 468 | 470 | 3,000 |
| 1996/03/11 | 479 | 479 | 474 | 474 | 3,000 |
| 1996/03/08 | 470 | 480 | 470 | 480 | 5,000 |
| 1996/03/05 | 455 | 455 | 449 | 449 | 3,000 |
| 1996/02/29 | 436 | 446 | 436 | 446 | 5,000 |
| 1996/02/28 | 445 | 445 | 435 | 435 | 12,000 |
| 1996/02/27 | 460 | 460 | 445 | 445 | 7,000 |
| 1996/02/26 | 460 | 461 | 460 | 460 | 4,000 |
| 1996/02/22 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/02/21 | 470 | 470 | 470 | 470 | 2,000 |
| 1996/02/20 | 482 | 482 | 480 | 480 | 5,000 |
| 1996/02/19 | 490 | 490 | 482 | 482 | 9,000 |
| 1996/02/16 | 496 | 496 | 496 | 496 | 1,000 |
| 1996/02/15 | 490 | 499 | 490 | 499 | 4,000 |
| 1996/02/14 | 500 | 500 | 499 | 500 | 4,000 |
| 1996/02/13 | 505 | 505 | 500 | 500 | 2,000 |
| 1996/02/09 | 509 | 509 | 509 | 509 | 1,000 |
| 1996/02/07 | 515 | 515 | 490 | 500 | 8,000 |
| 1996/02/06 | 516 | 516 | 516 | 516 | 1,000 |
| 1996/02/05 | 516 | 516 | 515 | 515 | 27,000 |
| 1996/02/02 | 520 | 520 | 515 | 515 | 3,000 |
| 1996/02/01 | 517 | 520 | 517 | 520 | 4,000 |
| 1996/01/31 | 516 | 530 | 512 | 515 | 16,000 |
| 1996/01/30 | 511 | 520 | 511 | 516 | 34,000 |
| 1996/01/29 | 500 | 510 | 500 | 510 | 4,000 |
| 1996/01/26 | 500 | 500 | 500 | 500 | 4,000 |
| 1996/01/25 | 510 | 510 | 500 | 500 | 7,000 |
| 1996/01/24 | 529 | 529 | 510 | 510 | 8,000 |
| 1996/01/23 | 540 | 561 | 531 | 531 | 38,000 |
| 1996/01/22 | 506 | 530 | 506 | 530 | 34,000 |
| 1996/01/19 | 491 | 500 | 480 | 500 | 10,000 |
| 1996/01/18 | 470 | 509 | 470 | 490 | 15,000 |
| 1996/01/17 | 463 | 464 | 463 | 464 | 2,000 |
| 1996/01/16 | 455 | 460 | 455 | 460 | 4,000 |
| 1996/01/12 | 453 | 454 | 453 | 453 | 3,000 |
| 1996/01/11 | 455 | 460 | 452 | 460 | 9,000 |
| 1996/01/10 | 452 | 452 | 452 | 452 | 2,000 |
| 1996/01/09 | 452 | 452 | 451 | 451 | 3,000 |
| 1996/01/08 | 460 | 460 | 451 | 451 | 4,000 |
| 1996/01/05 | 455 | 468 | 455 | 468 | 3,000 |