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 |
|---|---|---|---|---|---|
| 2009/12/30 | 218 | 218 | 215 | 215 | 2,000 |
| 2009/12/29 | 223 | 223 | 220 | 221 | 10,000 |
| 2009/12/28 | 222 | 223 | 220 | 223 | 25,000 |
| 2009/12/25 | 240 | 250 | 240 | 248 | 20,000 |
| 2009/12/24 | 240 | 240 | 238 | 240 | 14,000 |
| 2009/12/22 | 238 | 240 | 235 | 237 | 25,000 |
| 2009/12/21 | 240 | 242 | 238 | 242 | 13,000 |
| 2009/12/18 | 239 | 240 | 238 | 240 | 4,000 |
| 2009/12/17 | 238 | 240 | 238 | 240 | 2,000 |
| 2009/12/16 | 237 | 240 | 237 | 240 | 7,000 |
| 2009/12/15 | 240 | 240 | 237 | 237 | 7,000 |
| 2009/12/14 | 239 | 240 | 239 | 239 | 3,000 |
| 2009/12/11 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/12/10 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/12/09 | 236 | 240 | 236 | 240 | 4,000 |
| 2009/12/08 | 236 | 237 | 236 | 237 | 2,000 |
| 2009/12/07 | 240 | 240 | 240 | 240 | 5,000 |
| 2009/12/04 | 235 | 235 | 235 | 235 | 4,000 |
| 2009/12/03 | 235 | 235 | 230 | 230 | 7,000 |
| 2009/12/02 | 236 | 236 | 235 | 235 | 3,000 |
| 2009/12/01 | 233 | 238 | 233 | 238 | 2,000 |
| 2009/11/30 | 238 | 238 | 228 | 233 | 4,000 |
| 2009/11/27 | 230 | 233 | 228 | 233 | 4,000 |
| 2009/11/26 | 237 | 238 | 237 | 238 | 3,000 |
| 2009/11/25 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/11/24 | 238 | 238 | 228 | 228 | 2,000 |
| 2009/11/20 | 231 | 231 | 228 | 228 | 2,000 |
| 2009/11/19 | 233 | 233 | 233 | 233 | 1,000 |
| 2009/11/18 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/11/17 | 241 | 241 | 241 | 241 | 11,000 |
| 2009/11/16 | 244 | 244 | 244 | 244 | 3,000 |
| 2009/11/13 | 244 | 245 | 244 | 244 | 3,000 |
| 2009/11/12 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/11/11 | 245 | 245 | 242 | 242 | 2,000 |
| 2009/11/10 | 241 | 245 | 241 | 245 | 7,000 |
| 2009/11/09 | 242 | 242 | 242 | 242 | 3,000 |
| 2009/11/06 | 242 | 242 | 241 | 242 | 4,000 |
| 2009/11/05 | 241 | 241 | 241 | 241 | 11,000 |
| 2009/10/29 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/10/28 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/10/27 | 243 | 248 | 243 | 248 | 2,000 |
| 2009/10/26 | 245 | 246 | 241 | 246 | 3,000 |
| 2009/10/22 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/10/21 | 241 | 241 | 241 | 241 | 2,000 |
| 2009/10/20 | 245 | 245 | 241 | 241 | 2,000 |
| 2009/10/19 | 250 | 250 | 240 | 240 | 3,000 |
| 2009/10/16 | 253 | 253 | 249 | 249 | 2,000 |
| 2009/10/15 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/10/14 | 250 | 251 | 250 | 250 | 3,000 |
| 2009/10/13 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/10/09 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/10/08 | 239 | 245 | 239 | 245 | 5,000 |
| 2009/10/06 | 232 | 232 | 231 | 231 | 2,000 |
| 2009/10/05 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/09/29 | 231 | 231 | 231 | 231 | 5,000 |
| 2009/09/28 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/09/25 | 239 | 240 | 235 | 235 | 3,000 |
| 2009/09/18 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/09/17 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/09/16 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/09/15 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/09/14 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/09/11 | 230 | 230 | 229 | 229 | 2,000 |
| 2009/09/10 | 236 | 236 | 230 | 230 | 2,000 |
| 2009/09/09 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/09/04 | 232 | 234 | 232 | 234 | 2,000 |
| 2009/09/03 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/09/01 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/08/31 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/08/27 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/08/26 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/08/24 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/08/21 | 229 | 229 | 224 | 224 | 2,000 |
| 2009/08/19 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/08/18 | 225 | 225 | 220 | 220 | 2,000 |
| 2009/08/17 | 218 | 220 | 218 | 220 | 3,000 |
| 2009/08/13 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/08/12 | 223 | 223 | 219 | 219 | 2,000 |
| 2009/08/11 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/08/07 | 218 | 218 | 216 | 216 | 6,000 |
| 2009/08/05 | 222 | 222 | 219 | 219 | 4,000 |
| 2009/08/03 | 220 | 222 | 220 | 222 | 2,000 |
| 2009/07/31 | 229 | 230 | 218 | 218 | 6,000 |
| 2009/07/29 | 218 | 220 | 217 | 217 | 3,000 |
| 2009/07/28 | 219 | 219 | 219 | 219 | 2,000 |
| 2009/07/22 | 220 | 220 | 218 | 218 | 4,000 |
| 2009/07/16 | 225 | 225 | 218 | 224 | 3,000 |
| 2009/07/13 | 220 | 220 | 220 | 220 | 3,000 |
| 2009/07/09 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/07/08 | 223 | 232 | 223 | 232 | 2,000 |
| 2009/07/07 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/07/06 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/07/02 | 232 | 232 | 222 | 222 | 2,000 |
| 2009/06/30 | 231 | 231 | 231 | 231 | 2,000 |
| 2009/06/26 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/06/25 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/06/23 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/06/22 | 225 | 225 | 222 | 222 | 3,000 |
| 2009/06/18 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/06/17 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/06/16 | 224 | 225 | 223 | 223 | 4,000 |
| 2009/06/15 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/06/12 | 219 | 219 | 218 | 218 | 3,000 |
| 2009/06/11 | 213 | 215 | 208 | 215 | 11,000 |
| 2009/06/10 | 216 | 216 | 212 | 212 | 3,000 |
| 2009/06/02 | 223 | 223 | 221 | 221 | 2,000 |
| 2009/05/29 | 224 | 224 | 222 | 222 | 4,000 |
| 2009/05/26 | 223 | 223 | 223 | 223 | 2,000 |
| 2009/05/25 | 223 | 223 | 220 | 220 | 6,000 |
| 2009/05/21 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/05/20 | 225 | 225 | 222 | 222 | 3,000 |
| 2009/05/19 | 215 | 230 | 215 | 230 | 2,000 |
| 2009/05/18 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/05/15 | 214 | 214 | 214 | 214 | 2,000 |
| 2009/05/14 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/05/12 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/05/08 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/05/07 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/04/27 | 212 | 214 | 212 | 212 | 3,000 |
| 2009/04/22 | 213 | 213 | 212 | 212 | 2,000 |
| 2009/04/20 | 218 | 218 | 216 | 216 | 2,000 |
| 2009/04/17 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/04/16 | 208 | 228 | 208 | 228 | 3,000 |
| 2009/04/15 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/04/07 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/04/06 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/04/03 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/04/02 | 195 | 200 | 195 | 200 | 2,000 |
| 2009/04/01 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/03/31 | 200 | 210 | 200 | 210 | 2,000 |
| 2009/03/27 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/03/26 | 176 | 207 | 176 | 207 | 3,000 |
| 2009/03/25 | 196 | 196 | 196 | 196 | 2,000 |
| 2009/03/24 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/03/16 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/03/10 | 175 | 175 | 171 | 171 | 2,000 |
| 2009/03/09 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/03/06 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/03/04 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/02/24 | 175 | 195 | 175 | 195 | 2,000 |
| 2009/02/23 | 180 | 180 | 179 | 179 | 2,000 |
| 2009/02/20 | 195 | 195 | 194 | 194 | 2,000 |
| 2009/02/18 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/02/17 | 175 | 185 | 175 | 185 | 4,000 |
| 2009/02/16 | 190 | 190 | 190 | 190 | 6,000 |
| 2009/02/13 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/02/05 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/01/30 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/01/28 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/01/26 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/01/22 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/01/16 | 205 | 205 | 198 | 198 | 2,000 |
| 2009/01/14 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/01/13 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/01/08 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/01/07 | 199 | 199 | 199 | 199 | 2,000 |
| 2009/01/06 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/01/05 | 203 | 205 | 203 | 205 | 2,000 |