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 |
|---|---|---|---|---|---|
| 2006/12/29 | 315 | 319 | 315 | 315 | 4,000 |
| 2006/12/28 | 311 | 315 | 311 | 315 | 8,000 |
| 2006/12/27 | 323 | 324 | 312 | 312 | 23,000 |
| 2006/12/26 | 345 | 345 | 315 | 325 | 29,000 |
| 2006/12/25 | 366 | 367 | 362 | 364 | 55,000 |
| 2006/12/22 | 371 | 372 | 367 | 368 | 34,000 |
| 2006/12/21 | 372 | 373 | 371 | 373 | 20,000 |
| 2006/12/20 | 370 | 373 | 370 | 372 | 19,000 |
| 2006/12/19 | 373 | 373 | 371 | 371 | 15,000 |
| 2006/12/18 | 365 | 374 | 365 | 371 | 36,000 |
| 2006/12/15 | 363 | 365 | 360 | 365 | 23,000 |
| 2006/12/14 | 360 | 363 | 360 | 363 | 14,000 |
| 2006/12/13 | 360 | 360 | 359 | 359 | 8,000 |
| 2006/12/12 | 360 | 361 | 360 | 360 | 20,000 |
| 2006/12/11 | 357 | 359 | 356 | 357 | 8,000 |
| 2006/12/08 | 355 | 357 | 355 | 356 | 9,000 |
| 2006/12/07 | 355 | 355 | 353 | 353 | 11,000 |
| 2006/12/06 | 355 | 355 | 353 | 355 | 11,000 |
| 2006/12/05 | 350 | 356 | 350 | 355 | 11,000 |
| 2006/12/04 | 347 | 350 | 347 | 350 | 16,000 |
| 2006/12/01 | 348 | 348 | 346 | 348 | 8,000 |
| 2006/11/30 | 347 | 347 | 345 | 347 | 8,000 |
| 2006/11/29 | 346 | 347 | 346 | 347 | 7,000 |
| 2006/11/28 | 345 | 345 | 342 | 345 | 10,000 |
| 2006/11/27 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/11/24 | 344 | 345 | 340 | 340 | 6,000 |
| 2006/11/22 | 343 | 344 | 342 | 344 | 7,000 |
| 2006/11/21 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/11/20 | 346 | 348 | 342 | 343 | 20,000 |
| 2006/11/17 | 345 | 345 | 345 | 345 | 2,000 |
| 2006/11/16 | 345 | 345 | 345 | 345 | 6,000 |
| 2006/11/14 | 345 | 345 | 340 | 340 | 2,000 |
| 2006/11/13 | 335 | 336 | 330 | 335 | 8,000 |
| 2006/11/09 | 340 | 340 | 335 | 335 | 9,000 |
| 2006/11/08 | 340 | 340 | 335 | 335 | 2,000 |
| 2006/11/07 | 332 | 333 | 332 | 333 | 2,000 |
| 2006/11/06 | 330 | 331 | 330 | 331 | 4,000 |
| 2006/11/02 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/11/01 | 337 | 338 | 330 | 330 | 19,000 |
| 2006/10/31 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/10/27 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/10/26 | 334 | 335 | 334 | 335 | 6,000 |
| 2006/10/25 | 335 | 335 | 335 | 335 | 5,000 |
| 2006/10/24 | 330 | 330 | 326 | 326 | 2,000 |
| 2006/10/20 | 327 | 327 | 325 | 325 | 5,000 |
| 2006/10/19 | 335 | 335 | 334 | 334 | 2,000 |
| 2006/10/18 | 321 | 322 | 321 | 322 | 2,000 |
| 2006/10/16 | 324 | 325 | 320 | 320 | 8,000 |
| 2006/10/13 | 334 | 335 | 334 | 335 | 2,000 |
| 2006/10/12 | 332 | 336 | 332 | 335 | 6,000 |
| 2006/10/11 | 334 | 335 | 331 | 332 | 4,000 |
| 2006/10/10 | 340 | 343 | 334 | 335 | 8,000 |
| 2006/10/06 | 333 | 333 | 332 | 333 | 4,000 |
| 2006/10/05 | 331 | 335 | 330 | 335 | 8,000 |
| 2006/10/04 | 330 | 330 | 329 | 330 | 6,000 |
| 2006/09/28 | 330 | 330 | 323 | 323 | 6,000 |
| 2006/09/27 | 326 | 330 | 326 | 330 | 2,000 |
| 2006/09/26 | 324 | 325 | 324 | 325 | 6,000 |
| 2006/09/25 | 325 | 325 | 322 | 322 | 2,000 |
| 2006/09/22 | 311 | 316 | 310 | 315 | 4,000 |
| 2006/09/21 | 304 | 305 | 304 | 305 | 4,000 |
| 2006/09/20 | 303 | 305 | 303 | 305 | 2,000 |
| 2006/09/19 | 321 | 321 | 319 | 319 | 8,000 |
| 2006/09/14 | 315 | 320 | 315 | 320 | 2,000 |
| 2006/09/13 | 315 | 325 | 315 | 325 | 2,000 |
| 2006/09/11 | 325 | 325 | 324 | 324 | 4,000 |
| 2006/09/08 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/09/07 | 323 | 323 | 323 | 323 | 2,000 |
| 2006/09/06 | 328 | 328 | 328 | 328 | 2,000 |
| 2006/09/05 | 319 | 320 | 319 | 320 | 2,000 |
| 2006/09/04 | 319 | 321 | 319 | 320 | 6,000 |
| 2006/09/01 | 328 | 328 | 325 | 325 | 2,000 |
| 2006/08/31 | 311 | 311 | 310 | 310 | 2,000 |
| 2006/08/30 | 305 | 309 | 305 | 309 | 5,000 |
| 2006/08/28 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/08/24 | 320 | 320 | 318 | 318 | 4,000 |
| 2006/08/23 | 318 | 318 | 318 | 318 | 1,000 |
| 2006/08/22 | 306 | 309 | 304 | 309 | 4,000 |
| 2006/08/21 | 306 | 310 | 306 | 306 | 5,000 |
| 2006/08/18 | 316 | 330 | 305 | 306 | 29,000 |
| 2006/08/16 | 304 | 305 | 304 | 305 | 2,000 |
| 2006/08/11 | 300 | 301 | 300 | 300 | 4,000 |
| 2006/08/10 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/08/08 | 305 | 305 | 305 | 305 | 2,000 |
| 2006/08/07 | 306 | 306 | 302 | 303 | 4,000 |
| 2006/08/04 | 304 | 311 | 304 | 310 | 6,000 |
| 2006/08/03 | 302 | 306 | 302 | 306 | 4,000 |
| 2006/08/02 | 305 | 306 | 301 | 305 | 6,000 |
| 2006/08/01 | 306 | 306 | 305 | 305 | 4,000 |
| 2006/07/31 | 301 | 302 | 300 | 302 | 8,000 |
| 2006/07/28 | 300 | 302 | 300 | 301 | 10,000 |
| 2006/07/27 | 296 | 297 | 296 | 297 | 2,000 |
| 2006/07/26 | 295 | 296 | 295 | 295 | 4,000 |
| 2006/07/24 | 299 | 300 | 299 | 299 | 4,000 |
| 2006/07/21 | 299 | 306 | 299 | 305 | 6,000 |
| 2006/07/20 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/07/19 | 300 | 301 | 300 | 301 | 5,000 |
| 2006/07/18 | 305 | 307 | 300 | 306 | 10,000 |
| 2006/07/14 | 299 | 300 | 299 | 300 | 2,000 |
| 2006/07/13 | 300 | 304 | 291 | 292 | 6,000 |
| 2006/07/12 | 300 | 301 | 300 | 300 | 4,000 |
| 2006/07/11 | 300 | 300 | 300 | 300 | 10,000 |
| 2006/07/10 | 300 | 301 | 300 | 300 | 11,000 |
| 2006/07/07 | 305 | 306 | 305 | 305 | 6,000 |
| 2006/07/06 | 305 | 306 | 305 | 306 | 2,000 |
| 2006/07/05 | 305 | 310 | 305 | 305 | 6,000 |
| 2006/07/04 | 307 | 307 | 305 | 305 | 5,000 |
| 2006/06/29 | 303 | 306 | 303 | 306 | 5,000 |
| 2006/06/28 | 305 | 305 | 303 | 304 | 3,000 |
| 2006/06/27 | 305 | 305 | 305 | 305 | 2,000 |
| 2006/06/26 | 306 | 306 | 305 | 305 | 5,000 |
| 2006/06/23 | 306 | 306 | 306 | 306 | 1,000 |
| 2006/06/22 | 305 | 305 | 304 | 304 | 2,000 |
| 2006/06/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/06/19 | 305 | 306 | 300 | 301 | 5,000 |
| 2006/06/16 | 300 | 305 | 300 | 305 | 3,000 |
| 2006/06/15 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/06/14 | 299 | 300 | 299 | 300 | 2,000 |
| 2006/06/12 | 299 | 305 | 299 | 305 | 4,000 |
| 2006/06/09 | 300 | 306 | 297 | 305 | 6,000 |
| 2006/06/08 | 300 | 300 | 298 | 298 | 19,000 |
| 2006/06/07 | 302 | 302 | 301 | 301 | 2,000 |
| 2006/06/06 | 305 | 306 | 300 | 301 | 4,000 |
| 2006/06/05 | 301 | 302 | 301 | 302 | 2,000 |
| 2006/06/02 | 301 | 302 | 300 | 302 | 6,000 |
| 2006/06/01 | 305 | 306 | 305 | 305 | 4,000 |
| 2006/05/31 | 304 | 305 | 304 | 305 | 2,000 |
| 2006/05/30 | 310 | 310 | 305 | 306 | 8,000 |
| 2006/05/29 | 309 | 310 | 309 | 310 | 2,000 |
| 2006/05/24 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/05/23 | 309 | 310 | 309 | 310 | 4,000 |
| 2006/05/22 | 309 | 310 | 309 | 310 | 6,000 |
| 2006/05/19 | 311 | 311 | 310 | 310 | 2,000 |
| 2006/05/18 | 314 | 315 | 309 | 309 | 29,000 |
| 2006/05/17 | 310 | 318 | 310 | 310 | 7,000 |
| 2006/05/16 | 325 | 327 | 315 | 315 | 5,000 |
| 2006/05/15 | 310 | 320 | 310 | 320 | 9,000 |
| 2006/05/12 | 336 | 336 | 308 | 308 | 28,000 |
| 2006/05/11 | 333 | 333 | 332 | 332 | 2,000 |
| 2006/05/10 | 329 | 330 | 329 | 330 | 2,000 |
| 2006/05/09 | 329 | 330 | 329 | 330 | 4,000 |
| 2006/05/08 | 330 | 330 | 329 | 330 | 4,000 |
| 2006/05/02 | 329 | 330 | 329 | 330 | 6,000 |
| 2006/05/01 | 328 | 329 | 328 | 329 | 2,000 |
| 2006/04/28 | 329 | 330 | 329 | 330 | 2,000 |
| 2006/04/26 | 329 | 330 | 329 | 330 | 2,000 |
| 2006/04/25 | 330 | 332 | 330 | 331 | 4,000 |
| 2006/04/24 | 330 | 331 | 330 | 331 | 3,000 |
| 2006/04/21 | 329 | 330 | 329 | 330 | 2,000 |
| 2006/04/20 | 330 | 330 | 330 | 330 | 6,000 |
| 2006/04/19 | 329 | 330 | 329 | 330 | 2,000 |
| 2006/04/18 | 329 | 331 | 329 | 331 | 4,000 |
| 2006/04/17 | 334 | 335 | 329 | 330 | 4,000 |
| 2006/04/14 | 330 | 334 | 330 | 333 | 4,000 |
| 2006/04/12 | 329 | 330 | 327 | 328 | 6,000 |
| 2006/04/11 | 329 | 330 | 329 | 329 | 6,000 |
| 2006/04/10 | 330 | 331 | 330 | 331 | 4,000 |
| 2006/04/07 | 330 | 336 | 330 | 336 | 16,000 |
| 2006/04/05 | 332 | 333 | 327 | 327 | 6,000 |
| 2006/04/04 | 326 | 327 | 326 | 327 | 2,000 |
| 2006/04/03 | 324 | 325 | 324 | 325 | 2,000 |
| 2006/03/31 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/03/30 | 329 | 331 | 325 | 325 | 9,000 |
| 2006/03/29 | 331 | 332 | 329 | 330 | 6,000 |
| 2006/03/28 | 331 | 331 | 330 | 330 | 4,000 |
| 2006/03/27 | 330 | 330 | 328 | 328 | 4,000 |
| 2006/03/24 | 325 | 326 | 325 | 326 | 3,000 |
| 2006/03/23 | 324 | 327 | 324 | 325 | 12,000 |
| 2006/03/22 | 330 | 330 | 329 | 330 | 7,000 |
| 2006/03/20 | 338 | 338 | 325 | 325 | 4,000 |
| 2006/03/17 | 337 | 338 | 336 | 337 | 4,000 |
| 2006/03/16 | 335 | 336 | 335 | 336 | 4,000 |
| 2006/03/15 | 319 | 330 | 319 | 330 | 7,000 |
| 2006/03/14 | 320 | 325 | 319 | 322 | 14,000 |
| 2006/03/10 | 331 | 331 | 330 | 330 | 2,000 |
| 2006/03/09 | 331 | 331 | 330 | 330 | 4,000 |
| 2006/03/08 | 321 | 322 | 321 | 321 | 5,000 |
| 2006/03/07 | 323 | 331 | 322 | 324 | 21,000 |
| 2006/03/06 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/03/03 | 326 | 327 | 325 | 325 | 3,000 |
| 2006/03/02 | 330 | 331 | 330 | 331 | 2,000 |
| 2006/03/01 | 331 | 331 | 330 | 330 | 2,000 |
| 2006/02/28 | 317 | 330 | 317 | 330 | 5,000 |
| 2006/02/27 | 312 | 315 | 312 | 315 | 5,000 |
| 2006/02/23 | 307 | 311 | 305 | 310 | 12,000 |
| 2006/02/22 | 305 | 308 | 300 | 305 | 12,000 |
| 2006/02/21 | 300 | 301 | 298 | 299 | 27,000 |
| 2006/02/20 | 320 | 321 | 299 | 300 | 24,000 |
| 2006/02/17 | 329 | 330 | 321 | 321 | 16,000 |
| 2006/02/16 | 330 | 331 | 329 | 330 | 6,000 |
| 2006/02/15 | 330 | 334 | 330 | 331 | 13,000 |
| 2006/02/14 | 332 | 333 | 328 | 331 | 14,000 |
| 2006/02/13 | 333 | 342 | 330 | 331 | 15,000 |
| 2006/02/10 | 339 | 339 | 333 | 339 | 16,000 |
| 2006/02/09 | 359 | 359 | 339 | 339 | 63,000 |
| 2006/02/08 | 354 | 355 | 354 | 355 | 2,000 |
| 2006/02/07 | 360 | 361 | 358 | 358 | 7,000 |
| 2006/02/06 | 361 | 361 | 360 | 360 | 6,000 |
| 2006/02/03 | 359 | 361 | 359 | 361 | 7,000 |
| 2006/02/02 | 360 | 360 | 359 | 360 | 14,000 |
| 2006/02/01 | 360 | 360 | 360 | 360 | 3,000 |
| 2006/01/31 | 360 | 360 | 360 | 360 | 6,000 |
| 2006/01/30 | 365 | 365 | 365 | 365 | 2,000 |
| 2006/01/27 | 365 | 365 | 360 | 360 | 9,000 |
| 2006/01/26 | 365 | 365 | 364 | 365 | 4,000 |
| 2006/01/25 | 360 | 365 | 360 | 365 | 7,000 |
| 2006/01/24 | 360 | 368 | 360 | 360 | 14,000 |
| 2006/01/23 | 359 | 363 | 359 | 360 | 12,000 |
| 2006/01/20 | 350 | 357 | 350 | 355 | 27,000 |
| 2006/01/19 | 350 | 351 | 345 | 350 | 27,000 |
| 2006/01/18 | 371 | 372 | 357 | 357 | 56,000 |
| 2006/01/17 | 379 | 380 | 378 | 378 | 15,000 |
| 2006/01/16 | 372 | 379 | 372 | 379 | 20,000 |
| 2006/01/13 | 369 | 372 | 369 | 372 | 31,000 |
| 2006/01/12 | 368 | 370 | 368 | 370 | 5,000 |
| 2006/01/11 | 369 | 369 | 367 | 368 | 18,000 |
| 2006/01/10 | 368 | 369 | 367 | 368 | 25,000 |
| 2006/01/06 | 369 | 369 | 366 | 368 | 22,000 |
| 2006/01/05 | 366 | 368 | 365 | 368 | 27,000 |
| 2006/01/04 | 365 | 367 | 364 | 366 | 25,000 |