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 |
|---|---|---|---|---|---|
| 2008/12/30 | 201 | 206 | 201 | 206 | 3,000 |
| 2008/12/29 | 200 | 215 | 200 | 215 | 6,000 |
| 2008/12/26 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/12/25 | 195 | 200 | 195 | 200 | 5,000 |
| 2008/12/24 | 240 | 241 | 235 | 240 | 19,000 |
| 2008/12/22 | 234 | 240 | 234 | 235 | 6,000 |
| 2008/12/19 | 233 | 240 | 230 | 230 | 10,000 |
| 2008/12/18 | 235 | 235 | 231 | 233 | 3,000 |
| 2008/12/17 | 239 | 240 | 235 | 235 | 3,000 |
| 2008/12/16 | 240 | 240 | 225 | 230 | 10,000 |
| 2008/12/15 | 228 | 229 | 228 | 229 | 2,000 |
| 2008/12/11 | 224 | 228 | 224 | 228 | 2,000 |
| 2008/12/10 | 224 | 224 | 224 | 224 | 4,000 |
| 2008/12/09 | 228 | 229 | 224 | 229 | 6,000 |
| 2008/12/08 | 233 | 233 | 230 | 233 | 3,000 |
| 2008/12/04 | 227 | 231 | 227 | 231 | 2,000 |
| 2008/12/03 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/12/02 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/12/01 | 233 | 233 | 232 | 232 | 2,000 |
| 2008/11/28 | 234 | 236 | 221 | 236 | 6,000 |
| 2008/11/27 | 229 | 230 | 226 | 226 | 4,000 |
| 2008/11/26 | 230 | 230 | 225 | 225 | 3,000 |
| 2008/11/25 | 231 | 231 | 231 | 231 | 1,000 |
| 2008/11/20 | 240 | 240 | 235 | 240 | 3,000 |
| 2008/11/17 | 241 | 241 | 240 | 240 | 3,000 |
| 2008/11/14 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/11/13 | 225 | 225 | 221 | 221 | 2,000 |
| 2008/11/10 | 221 | 225 | 221 | 225 | 3,000 |
| 2008/11/05 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/11/04 | 219 | 219 | 219 | 219 | 1,000 |
| 2008/10/31 | 219 | 219 | 219 | 219 | 2,000 |
| 2008/10/30 | 203 | 210 | 203 | 210 | 2,000 |
| 2008/10/29 | 219 | 219 | 219 | 219 | 1,000 |
| 2008/10/23 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/10/21 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/10/16 | 201 | 201 | 201 | 201 | 4,000 |
| 2008/10/15 | 204 | 204 | 199 | 199 | 3,000 |
| 2008/10/14 | 208 | 208 | 208 | 208 | 4,000 |
| 2008/10/10 | 190 | 197 | 180 | 192 | 5,000 |
| 2008/10/09 | 202 | 202 | 188 | 188 | 6,000 |
| 2008/10/08 | 210 | 220 | 210 | 220 | 2,000 |
| 2008/10/07 | 211 | 225 | 208 | 225 | 8,000 |
| 2008/10/06 | 220 | 225 | 220 | 225 | 2,000 |
| 2008/10/02 | 225 | 225 | 220 | 220 | 3,000 |
| 2008/10/01 | 220 | 225 | 220 | 225 | 2,000 |
| 2008/09/30 | 223 | 223 | 220 | 220 | 6,000 |
| 2008/09/29 | 230 | 230 | 225 | 225 | 2,000 |
| 2008/09/26 | 223 | 233 | 223 | 223 | 6,000 |
| 2008/09/24 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/09/22 | 230 | 230 | 221 | 221 | 2,000 |
| 2008/09/18 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/17 | 244 | 244 | 244 | 244 | 2,000 |
| 2008/09/16 | 224 | 230 | 220 | 230 | 3,000 |
| 2008/09/12 | 235 | 235 | 225 | 225 | 3,000 |
| 2008/09/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/08 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/09/04 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/09/01 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/08/29 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/08/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/08/27 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/08/26 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/08/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/08/21 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/08/20 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/08/19 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/08/18 | 236 | 240 | 235 | 240 | 3,000 |
| 2008/08/14 | 240 | 245 | 240 | 245 | 2,000 |
| 2008/08/12 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/08/11 | 237 | 237 | 235 | 235 | 2,000 |
| 2008/08/08 | 241 | 241 | 232 | 232 | 2,000 |
| 2008/08/07 | 247 | 247 | 236 | 236 | 5,000 |
| 2008/08/06 | 247 | 257 | 247 | 257 | 2,000 |
| 2008/08/04 | 256 | 256 | 255 | 255 | 3,000 |
| 2008/07/30 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/07/28 | 274 | 274 | 274 | 274 | 2,000 |
| 2008/07/25 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/07/24 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/07/18 | 265 | 265 | 265 | 265 | 2,000 |
| 2008/07/17 | 261 | 261 | 261 | 261 | 2,000 |
| 2008/07/16 | 261 | 265 | 261 | 265 | 5,000 |
| 2008/07/08 | 250 | 250 | 240 | 240 | 2,000 |
| 2008/07/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/07/03 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/07/01 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/06/30 | 266 | 266 | 265 | 265 | 2,000 |
| 2008/06/26 | 246 | 275 | 245 | 275 | 3,000 |
| 2008/06/17 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/06/16 | 256 | 256 | 256 | 256 | 2,000 |
| 2008/06/13 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/06/09 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/06/05 | 250 | 250 | 250 | 250 | 5,000 |
| 2008/06/03 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/06/02 | 245 | 245 | 245 | 245 | 3,000 |
| 2008/05/30 | 249 | 249 | 242 | 242 | 3,000 |
| 2008/05/29 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/05/27 | 245 | 245 | 240 | 240 | 2,000 |
| 2008/05/26 | 245 | 245 | 242 | 242 | 2,000 |
| 2008/05/23 | 248 | 248 | 238 | 238 | 3,000 |
| 2008/05/22 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/05/20 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/05/16 | 240 | 240 | 231 | 231 | 2,000 |
| 2008/05/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/05/12 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/05/09 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/05/08 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/05/07 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/05/01 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/04/30 | 238 | 238 | 237 | 237 | 3,000 |
| 2008/04/22 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/04/21 | 240 | 240 | 230 | 230 | 2,000 |
| 2008/04/18 | 238 | 240 | 235 | 240 | 3,000 |
| 2008/04/17 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/04/16 | 227 | 227 | 227 | 227 | 9,000 |
| 2008/04/14 | 208 | 208 | 208 | 208 | 2,000 |
| 2008/04/11 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/04/10 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/04/09 | 212 | 212 | 210 | 210 | 2,000 |
| 2008/04/08 | 217 | 217 | 217 | 217 | 1,000 |
| 2008/04/03 | 208 | 220 | 208 | 220 | 5,000 |
| 2008/03/28 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/03/27 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/03/26 | 209 | 214 | 209 | 214 | 2,000 |
| 2008/03/25 | 220 | 220 | 219 | 219 | 2,000 |
| 2008/03/24 | 218 | 220 | 218 | 220 | 2,000 |
| 2008/03/21 | 217 | 218 | 217 | 218 | 2,000 |
| 2008/03/18 | 210 | 220 | 210 | 220 | 3,000 |
| 2008/03/17 | 219 | 220 | 219 | 220 | 4,000 |
| 2008/03/13 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/03/12 | 211 | 220 | 210 | 220 | 16,000 |
| 2008/03/11 | 211 | 212 | 205 | 206 | 8,000 |
| 2008/03/10 | 215 | 215 | 215 | 215 | 2,000 |
| 2008/03/07 | 215 | 216 | 215 | 216 | 2,000 |
| 2008/03/06 | 219 | 219 | 217 | 217 | 2,000 |
| 2008/03/05 | 217 | 217 | 217 | 217 | 2,000 |
| 2008/03/04 | 217 | 217 | 217 | 217 | 1,000 |
| 2008/02/27 | 218 | 218 | 218 | 218 | 1,000 |
| 2008/02/25 | 224 | 225 | 224 | 225 | 2,000 |
| 2008/02/18 | 235 | 236 | 235 | 236 | 2,000 |
| 2008/02/15 | 217 | 218 | 217 | 218 | 8,000 |
| 2008/02/14 | 216 | 232 | 215 | 222 | 23,000 |
| 2008/02/12 | 217 | 217 | 216 | 217 | 6,000 |
| 2008/02/08 | 214 | 218 | 214 | 216 | 6,000 |
| 2008/02/07 | 240 | 241 | 240 | 241 | 2,000 |
| 2008/02/06 | 243 | 244 | 243 | 243 | 4,000 |
| 2008/02/05 | 236 | 236 | 236 | 236 | 2,000 |
| 2008/01/30 | 215 | 224 | 215 | 222 | 5,000 |
| 2008/01/29 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/01/28 | 215 | 216 | 215 | 216 | 2,000 |
| 2008/01/25 | 211 | 215 | 211 | 215 | 4,000 |
| 2008/01/23 | 211 | 211 | 210 | 210 | 6,000 |
| 2008/01/22 | 214 | 215 | 211 | 211 | 4,000 |
| 2008/01/18 | 215 | 215 | 215 | 215 | 2,000 |
| 2008/01/17 | 229 | 229 | 220 | 221 | 3,000 |
| 2008/01/16 | 235 | 235 | 227 | 227 | 5,000 |
| 2008/01/15 | 240 | 240 | 238 | 238 | 6,000 |
| 2008/01/11 | 246 | 246 | 241 | 241 | 4,000 |
| 2008/01/10 | 240 | 242 | 240 | 242 | 6,000 |
| 2008/01/09 | 240 | 240 | 240 | 240 | 3,000 |
| 2008/01/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/01/07 | 252 | 253 | 240 | 240 | 9,000 |
| 2008/01/04 | 279 | 279 | 260 | 261 | 6,000 |