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 |
|---|---|---|---|---|---|
| 2005/12/30 | 364 | 369 | 360 | 369 | 38,000 |
| 2005/12/29 | 363 | 370 | 363 | 365 | 34,000 |
| 2005/12/28 | 379 | 381 | 364 | 364 | 46,000 |
| 2005/12/27 | 405 | 406 | 380 | 380 | 60,000 |
| 2005/12/26 | 406 | 413 | 405 | 412 | 64,000 |
| 2005/12/22 | 403 | 409 | 402 | 409 | 42,000 |
| 2005/12/21 | 405 | 406 | 403 | 403 | 57,000 |
| 2005/12/20 | 403 | 406 | 401 | 405 | 43,000 |
| 2005/12/19 | 402 | 404 | 401 | 403 | 27,000 |
| 2005/12/16 | 408 | 409 | 400 | 400 | 58,000 |
| 2005/12/15 | 405 | 408 | 404 | 408 | 18,000 |
| 2005/12/14 | 409 | 409 | 405 | 405 | 35,000 |
| 2005/12/13 | 406 | 410 | 406 | 409 | 25,000 |
| 2005/12/12 | 405 | 409 | 405 | 405 | 33,000 |
| 2005/12/09 | 405 | 407 | 405 | 406 | 14,000 |
| 2005/12/08 | 404 | 406 | 400 | 401 | 55,000 |
| 2005/12/07 | 401 | 405 | 401 | 405 | 17,000 |
| 2005/12/06 | 399 | 403 | 399 | 402 | 30,000 |
| 2005/12/05 | 393 | 400 | 393 | 399 | 26,000 |
| 2005/12/02 | 394 | 394 | 391 | 392 | 20,000 |
| 2005/12/01 | 392 | 394 | 390 | 393 | 26,000 |
| 2005/11/30 | 383 | 391 | 383 | 391 | 26,000 |
| 2005/11/29 | 385 | 386 | 381 | 383 | 35,000 |
| 2005/11/28 | 378 | 386 | 378 | 385 | 18,000 |
| 2005/11/25 | 383 | 383 | 378 | 379 | 24,000 |
| 2005/11/24 | 381 | 382 | 379 | 381 | 26,000 |
| 2005/11/22 | 369 | 375 | 368 | 375 | 30,000 |
| 2005/11/21 | 361 | 370 | 361 | 369 | 24,000 |
| 2005/11/18 | 361 | 361 | 360 | 361 | 12,000 |
| 2005/11/17 | 355 | 359 | 354 | 357 | 22,000 |
| 2005/11/16 | 355 | 356 | 353 | 355 | 20,000 |
| 2005/11/15 | 351 | 353 | 351 | 353 | 11,000 |
| 2005/11/14 | 345 | 351 | 345 | 350 | 16,000 |
| 2005/11/11 | 345 | 346 | 342 | 345 | 10,000 |
| 2005/11/10 | 342 | 345 | 342 | 342 | 10,000 |
| 2005/11/09 | 341 | 342 | 341 | 342 | 9,000 |
| 2005/11/08 | 340 | 341 | 340 | 341 | 12,000 |
| 2005/11/07 | 342 | 343 | 340 | 341 | 20,000 |
| 2005/11/04 | 340 | 342 | 340 | 342 | 17,000 |
| 2005/11/02 | 340 | 341 | 340 | 341 | 8,000 |
| 2005/11/01 | 339 | 341 | 339 | 340 | 10,000 |
| 2005/10/31 | 335 | 341 | 335 | 340 | 14,000 |
| 2005/10/28 | 335 | 337 | 335 | 335 | 8,000 |
| 2005/10/27 | 340 | 340 | 330 | 335 | 10,000 |
| 2005/10/26 | 340 | 351 | 339 | 340 | 21,000 |
| 2005/10/25 | 312 | 370 | 312 | 340 | 75,000 |
| 2005/10/24 | 310 | 312 | 309 | 310 | 9,000 |
| 2005/10/21 | 310 | 312 | 310 | 310 | 10,000 |
| 2005/10/20 | 312 | 312 | 312 | 312 | 7,000 |
| 2005/10/19 | 311 | 315 | 310 | 310 | 11,000 |
| 2005/10/18 | 311 | 312 | 311 | 312 | 12,000 |
| 2005/10/17 | 315 | 315 | 311 | 312 | 15,000 |
| 2005/10/14 | 316 | 317 | 313 | 315 | 12,000 |
| 2005/10/13 | 316 | 317 | 314 | 316 | 11,000 |
| 2005/10/12 | 305 | 317 | 305 | 317 | 32,000 |
| 2005/10/11 | 303 | 306 | 303 | 305 | 9,000 |
| 2005/10/07 | 300 | 304 | 300 | 303 | 8,000 |
| 2005/10/06 | 299 | 301 | 299 | 300 | 22,000 |
| 2005/10/05 | 299 | 300 | 299 | 300 | 7,000 |
| 2005/10/04 | 298 | 304 | 298 | 300 | 4,000 |
| 2005/10/03 | 299 | 300 | 297 | 298 | 18,000 |
| 2005/09/30 | 301 | 304 | 298 | 298 | 19,000 |
| 2005/09/29 | 299 | 300 | 299 | 300 | 14,000 |
| 2005/09/28 | 299 | 299 | 298 | 298 | 7,000 |
| 2005/09/27 | 298 | 299 | 297 | 297 | 5,000 |
| 2005/09/26 | 298 | 299 | 295 | 297 | 23,000 |
| 2005/09/22 | 298 | 298 | 297 | 298 | 6,000 |
| 2005/09/21 | 298 | 299 | 297 | 297 | 13,000 |
| 2005/09/20 | 295 | 297 | 294 | 296 | 8,000 |
| 2005/09/16 | 297 | 298 | 294 | 295 | 10,000 |
| 2005/09/15 | 298 | 298 | 292 | 293 | 13,000 |
| 2005/09/14 | 299 | 299 | 296 | 298 | 22,000 |
| 2005/09/12 | 298 | 298 | 297 | 298 | 10,000 |
| 2005/09/09 | 297 | 298 | 296 | 297 | 11,000 |
| 2005/09/08 | 295 | 297 | 295 | 297 | 3,000 |
| 2005/09/07 | 298 | 298 | 293 | 293 | 10,000 |
| 2005/09/06 | 291 | 292 | 291 | 292 | 10,000 |
| 2005/09/05 | 294 | 296 | 291 | 292 | 12,000 |
| 2005/09/02 | 291 | 292 | 290 | 292 | 26,000 |
| 2005/09/01 | 295 | 296 | 295 | 295 | 10,000 |
| 2005/08/31 | 294 | 295 | 292 | 294 | 22,000 |
| 2005/08/30 | 295 | 296 | 295 | 295 | 4,000 |
| 2005/08/29 | 295 | 295 | 295 | 295 | 2,000 |
| 2005/08/26 | 296 | 296 | 295 | 296 | 6,000 |
| 2005/08/25 | 294 | 295 | 294 | 295 | 2,000 |
| 2005/08/24 | 295 | 296 | 291 | 295 | 12,000 |
| 2005/08/23 | 293 | 296 | 292 | 294 | 12,000 |
| 2005/08/22 | 290 | 290 | 290 | 290 | 12,000 |
| 2005/08/19 | 295 | 295 | 289 | 290 | 37,000 |
| 2005/08/18 | 292 | 292 | 289 | 290 | 6,000 |
| 2005/08/17 | 292 | 292 | 292 | 292 | 1,000 |
| 2005/08/16 | 292 | 293 | 292 | 292 | 3,000 |
| 2005/08/15 | 290 | 293 | 290 | 290 | 5,000 |
| 2005/08/12 | 285 | 288 | 285 | 288 | 12,000 |
| 2005/08/11 | 290 | 291 | 285 | 285 | 29,000 |
| 2005/08/10 | 295 | 295 | 284 | 290 | 34,000 |
| 2005/08/09 | 287 | 295 | 287 | 295 | 10,000 |
| 2005/08/08 | 290 | 290 | 285 | 286 | 6,000 |
| 2005/08/05 | 293 | 295 | 290 | 290 | 25,000 |
| 2005/08/04 | 298 | 298 | 292 | 293 | 58,000 |
| 2005/08/02 | 300 | 300 | 300 | 300 | 2,000 |
| 2005/08/01 | 300 | 301 | 299 | 299 | 14,000 |
| 2005/07/29 | 297 | 300 | 297 | 300 | 10,000 |
| 2005/07/28 | 299 | 300 | 298 | 299 | 10,000 |
| 2005/07/27 | 298 | 298 | 298 | 298 | 2,000 |
| 2005/07/26 | 295 | 297 | 295 | 296 | 5,000 |
| 2005/07/25 | 292 | 296 | 292 | 296 | 4,000 |
| 2005/07/22 | 295 | 295 | 292 | 293 | 11,000 |
| 2005/07/21 | 295 | 296 | 295 | 295 | 10,000 |
| 2005/07/20 | 295 | 295 | 295 | 295 | 7,000 |
| 2005/07/19 | 297 | 298 | 292 | 293 | 13,000 |
| 2005/07/15 | 296 | 297 | 296 | 296 | 3,000 |
| 2005/07/14 | 292 | 294 | 289 | 293 | 17,000 |
| 2005/07/13 | 295 | 295 | 294 | 294 | 8,000 |
| 2005/07/12 | 299 | 299 | 295 | 295 | 8,000 |
| 2005/07/11 | 292 | 296 | 292 | 295 | 38,000 |
| 2005/07/08 | 290 | 292 | 290 | 291 | 18,000 |
| 2005/07/07 | 288 | 290 | 288 | 290 | 16,000 |
| 2005/07/06 | 291 | 291 | 288 | 290 | 10,000 |
| 2005/07/05 | 290 | 291 | 290 | 290 | 14,000 |
| 2005/07/04 | 286 | 291 | 286 | 290 | 15,000 |
| 2005/07/01 | 284 | 285 | 284 | 285 | 7,000 |
| 2005/06/30 | 287 | 289 | 282 | 285 | 12,000 |
| 2005/06/29 | 290 | 291 | 290 | 290 | 6,000 |
| 2005/06/28 | 288 | 290 | 286 | 290 | 6,000 |
| 2005/06/27 | 287 | 288 | 287 | 288 | 2,000 |
| 2005/06/24 | 291 | 291 | 290 | 290 | 3,000 |
| 2005/06/23 | 285 | 290 | 285 | 290 | 28,000 |
| 2005/06/22 | 285 | 285 | 285 | 285 | 5,000 |
| 2005/06/21 | 283 | 284 | 283 | 284 | 4,000 |
| 2005/06/20 | 283 | 283 | 282 | 283 | 4,000 |
| 2005/06/17 | 282 | 282 | 280 | 280 | 15,000 |
| 2005/06/16 | 280 | 282 | 280 | 281 | 10,000 |
| 2005/06/15 | 280 | 282 | 280 | 282 | 2,000 |
| 2005/06/14 | 281 | 281 | 279 | 280 | 18,000 |
| 2005/06/13 | 279 | 281 | 279 | 280 | 7,000 |
| 2005/06/09 | 280 | 285 | 280 | 285 | 2,000 |
| 2005/06/08 | 280 | 280 | 275 | 276 | 5,000 |
| 2005/06/07 | 279 | 288 | 279 | 288 | 11,000 |
| 2005/06/06 | 279 | 280 | 279 | 280 | 18,000 |
| 2005/06/03 | 275 | 279 | 275 | 279 | 10,000 |
| 2005/06/02 | 274 | 275 | 273 | 275 | 10,000 |
| 2005/06/01 | 275 | 277 | 275 | 275 | 4,000 |
| 2005/05/31 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/05/30 | 272 | 273 | 272 | 273 | 2,000 |
| 2005/05/25 | 274 | 275 | 269 | 270 | 29,000 |
| 2005/05/24 | 275 | 275 | 275 | 275 | 4,000 |
| 2005/05/23 | 277 | 278 | 275 | 275 | 6,000 |
| 2005/05/20 | 279 | 280 | 275 | 275 | 9,000 |
| 2005/05/19 | 285 | 285 | 271 | 280 | 40,000 |
| 2005/05/18 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/05/17 | 288 | 288 | 280 | 285 | 17,000 |
| 2005/05/16 | 290 | 291 | 284 | 288 | 15,000 |
| 2005/05/13 | 289 | 290 | 289 | 290 | 27,000 |
| 2005/05/12 | 289 | 292 | 289 | 290 | 11,000 |
| 2005/05/11 | 290 | 290 | 289 | 290 | 5,000 |
| 2005/05/10 | 286 | 292 | 286 | 291 | 10,000 |
| 2005/05/09 | 285 | 286 | 285 | 286 | 2,000 |
| 2005/05/06 | 290 | 290 | 285 | 285 | 6,000 |
| 2005/05/02 | 294 | 294 | 291 | 291 | 6,000 |
| 2005/04/28 | 296 | 296 | 293 | 293 | 24,000 |
| 2005/04/27 | 295 | 300 | 295 | 296 | 38,000 |
| 2005/04/26 | 285 | 293 | 285 | 293 | 34,000 |
| 2005/04/25 | 283 | 284 | 283 | 283 | 8,000 |
| 2005/04/22 | 283 | 284 | 273 | 283 | 6,000 |
| 2005/04/21 | 283 | 287 | 283 | 283 | 16,000 |
| 2005/04/20 | 284 | 285 | 284 | 285 | 10,000 |
| 2005/04/19 | 275 | 280 | 275 | 280 | 12,000 |
| 2005/04/18 | 289 | 290 | 272 | 275 | 31,000 |
| 2005/04/15 | 274 | 285 | 274 | 285 | 15,000 |
| 2005/04/14 | 281 | 281 | 274 | 280 | 8,000 |
| 2005/04/13 | 280 | 281 | 279 | 280 | 6,000 |
| 2005/04/12 | 288 | 289 | 285 | 285 | 15,000 |
| 2005/04/11 | 279 | 289 | 278 | 289 | 26,000 |
| 2005/04/08 | 277 | 279 | 277 | 279 | 23,000 |
| 2005/04/07 | 275 | 278 | 274 | 274 | 30,000 |
| 2005/04/06 | 273 | 274 | 272 | 274 | 9,000 |
| 2005/04/05 | 273 | 273 | 272 | 272 | 7,000 |
| 2005/04/04 | 270 | 273 | 270 | 272 | 21,000 |
| 2005/04/01 | 269 | 270 | 269 | 270 | 5,000 |
| 2005/03/31 | 264 | 265 | 264 | 265 | 5,000 |
| 2005/03/30 | 270 | 270 | 265 | 265 | 5,000 |
| 2005/03/29 | 273 | 273 | 268 | 270 | 12,000 |
| 2005/03/28 | 273 | 273 | 273 | 273 | 2,000 |
| 2005/03/25 | 275 | 275 | 273 | 273 | 6,000 |
| 2005/03/24 | 275 | 277 | 275 | 277 | 29,000 |
| 2005/03/23 | 275 | 277 | 273 | 275 | 19,000 |
| 2005/03/22 | 271 | 276 | 270 | 275 | 42,000 |
| 2005/03/18 | 270 | 270 | 265 | 270 | 18,000 |
| 2005/03/17 | 270 | 270 | 270 | 270 | 5,000 |
| 2005/03/16 | 273 | 273 | 272 | 272 | 7,000 |
| 2005/03/15 | 275 | 275 | 273 | 273 | 11,000 |
| 2005/03/14 | 277 | 277 | 275 | 275 | 10,000 |
| 2005/03/11 | 271 | 277 | 271 | 277 | 25,000 |
| 2005/03/10 | 272 | 274 | 270 | 274 | 19,000 |
| 2005/03/09 | 268 | 272 | 268 | 271 | 18,000 |
| 2005/03/08 | 270 | 271 | 270 | 270 | 13,000 |
| 2005/03/07 | 265 | 270 | 265 | 270 | 17,000 |
| 2005/03/04 | 263 | 265 | 263 | 263 | 16,000 |
| 2005/03/03 | 265 | 267 | 263 | 263 | 7,000 |
| 2005/03/02 | 260 | 267 | 260 | 267 | 25,000 |
| 2005/03/01 | 260 | 260 | 258 | 258 | 25,000 |
| 2005/02/28 | 260 | 260 | 258 | 260 | 12,000 |
| 2005/02/25 | 258 | 260 | 257 | 258 | 10,000 |
| 2005/02/24 | 258 | 258 | 258 | 258 | 4,000 |
| 2005/02/23 | 256 | 258 | 256 | 258 | 2,000 |
| 2005/02/22 | 260 | 260 | 260 | 260 | 11,000 |
| 2005/02/21 | 256 | 260 | 256 | 260 | 19,000 |
| 2005/02/18 | 255 | 256 | 255 | 256 | 7,000 |
| 2005/02/17 | 258 | 259 | 250 | 250 | 10,000 |
| 2005/02/16 | 257 | 258 | 255 | 255 | 12,000 |
| 2005/02/15 | 250 | 255 | 250 | 254 | 47,000 |
| 2005/02/14 | 247 | 250 | 247 | 250 | 7,000 |
| 2005/02/10 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/02/09 | 246 | 246 | 244 | 245 | 7,000 |
| 2005/02/08 | 245 | 247 | 245 | 246 | 18,000 |
| 2005/02/07 | 244 | 247 | 244 | 246 | 9,000 |
| 2005/02/04 | 246 | 246 | 243 | 245 | 11,000 |
| 2005/02/03 | 245 | 245 | 244 | 245 | 7,000 |
| 2005/02/02 | 241 | 245 | 241 | 245 | 5,000 |
| 2005/02/01 | 244 | 246 | 242 | 242 | 12,000 |
| 2005/01/31 | 244 | 245 | 241 | 243 | 13,000 |
| 2005/01/28 | 247 | 247 | 244 | 245 | 7,000 |
| 2005/01/27 | 247 | 248 | 247 | 248 | 15,000 |
| 2005/01/26 | 247 | 247 | 246 | 247 | 3,000 |
| 2005/01/25 | 248 | 248 | 248 | 248 | 5,000 |
| 2005/01/24 | 251 | 251 | 250 | 250 | 3,000 |
| 2005/01/21 | 250 | 251 | 249 | 251 | 10,000 |
| 2005/01/20 | 245 | 250 | 245 | 250 | 8,000 |
| 2005/01/19 | 247 | 248 | 245 | 245 | 11,000 |
| 2005/01/18 | 245 | 247 | 244 | 247 | 16,000 |
| 2005/01/17 | 246 | 246 | 244 | 245 | 5,000 |
| 2005/01/14 | 247 | 248 | 243 | 243 | 5,000 |
| 2005/01/13 | 243 | 245 | 242 | 243 | 18,000 |
| 2005/01/12 | 248 | 248 | 243 | 243 | 60,000 |
| 2005/01/11 | 250 | 250 | 248 | 248 | 39,000 |
| 2005/01/07 | 247 | 250 | 247 | 250 | 4,000 |
| 2005/01/06 | 251 | 252 | 247 | 248 | 9,000 |
| 2005/01/05 | 247 | 256 | 246 | 250 | 12,000 |
| 2005/01/04 | 240 | 245 | 238 | 244 | 13,000 |