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 |
|---|---|---|---|---|---|
| 2013/12/30 | 238 | 245 | 238 | 245 | 6,000 |
| 2013/12/27 | 228 | 259 | 228 | 241 | 11,000 |
| 2013/12/26 | 221 | 231 | 221 | 231 | 9,000 |
| 2013/12/25 | 221 | 228 | 221 | 227 | 14,000 |
| 2013/12/24 | 225 | 225 | 220 | 225 | 12,000 |
| 2013/12/20 | 223 | 223 | 223 | 223 | 2,000 |
| 2013/12/19 | 223 | 223 | 223 | 223 | 1,000 |
| 2013/12/18 | 223 | 223 | 223 | 223 | 3,000 |
| 2013/12/17 | 223 | 223 | 223 | 223 | 2,000 |
| 2013/12/16 | 228 | 228 | 222 | 222 | 5,000 |
| 2013/12/13 | 227 | 227 | 227 | 227 | 2,000 |
| 2013/12/11 | 228 | 228 | 228 | 228 | 1,000 |
| 2013/12/10 | 222 | 225 | 220 | 225 | 6,000 |
| 2013/12/09 | 222 | 222 | 222 | 222 | 1,000 |
| 2013/12/06 | 230 | 230 | 225 | 225 | 6,000 |
| 2013/12/05 | 227 | 228 | 227 | 228 | 4,000 |
| 2013/12/04 | 228 | 228 | 228 | 228 | 1,000 |
| 2013/12/03 | 227 | 227 | 227 | 227 | 1,000 |
| 2013/12/02 | 225 | 225 | 225 | 225 | 2,000 |
| 2013/11/29 | 225 | 225 | 223 | 223 | 2,000 |
| 2013/11/28 | 221 | 228 | 221 | 228 | 11,000 |
| 2013/11/27 | 220 | 226 | 220 | 220 | 5,000 |
| 2013/11/25 | 220 | 220 | 219 | 219 | 12,000 |
| 2013/11/22 | 225 | 229 | 225 | 227 | 12,000 |
| 2013/11/21 | 225 | 227 | 225 | 227 | 12,000 |
| 2013/11/20 | 222 | 222 | 222 | 222 | 2,000 |
| 2013/11/19 | 221 | 222 | 221 | 221 | 4,000 |
| 2013/11/18 | 222 | 231 | 221 | 221 | 16,000 |
| 2013/11/15 | 220 | 220 | 219 | 220 | 3,000 |
| 2013/11/14 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/11/13 | 217 | 217 | 216 | 216 | 2,000 |
| 2013/11/12 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/11/11 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/11/08 | 215 | 224 | 213 | 216 | 5,000 |
| 2013/11/07 | 214 | 215 | 214 | 215 | 2,000 |
| 2013/11/06 | 212 | 212 | 212 | 212 | 2,000 |
| 2013/11/05 | 212 | 216 | 212 | 212 | 20,000 |
| 2013/11/01 | 222 | 226 | 213 | 213 | 39,000 |
| 2013/10/31 | 223 | 223 | 223 | 223 | 2,000 |
| 2013/10/30 | 216 | 222 | 216 | 220 | 6,000 |
| 2013/10/29 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/10/28 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/10/25 | 220 | 227 | 220 | 227 | 2,000 |
| 2013/10/24 | 226 | 226 | 226 | 226 | 2,000 |
| 2013/10/23 | 226 | 226 | 226 | 226 | 2,000 |
| 2013/10/22 | 222 | 227 | 222 | 226 | 17,000 |
| 2013/10/18 | 212 | 212 | 212 | 212 | 2,000 |
| 2013/10/17 | 214 | 214 | 213 | 213 | 5,000 |
| 2013/10/16 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/10/15 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/10/11 | 212 | 213 | 212 | 213 | 2,000 |
| 2013/10/09 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/10/07 | 212 | 213 | 212 | 213 | 3,000 |
| 2013/10/04 | 214 | 214 | 211 | 214 | 5,000 |
| 2013/10/02 | 214 | 214 | 213 | 213 | 3,000 |
| 2013/10/01 | 215 | 215 | 214 | 214 | 2,000 |
| 2013/09/27 | 217 | 218 | 217 | 218 | 2,000 |
| 2013/09/25 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/09/24 | 219 | 219 | 219 | 219 | 1,000 |
| 2013/09/19 | 218 | 218 | 218 | 218 | 1,000 |
| 2013/09/18 | 211 | 211 | 211 | 211 | 1,000 |
| 2013/09/17 | 215 | 218 | 211 | 211 | 5,000 |
| 2013/09/13 | 210 | 215 | 210 | 210 | 4,000 |
| 2013/09/12 | 210 | 215 | 210 | 215 | 5,000 |
| 2013/09/11 | 209 | 209 | 209 | 209 | 1,000 |
| 2013/09/09 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/09/06 | 215 | 215 | 208 | 208 | 3,000 |
| 2013/09/05 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/09/04 | 211 | 211 | 208 | 208 | 4,000 |
| 2013/09/03 | 212 | 212 | 210 | 210 | 4,000 |
| 2013/09/02 | 215 | 215 | 215 | 215 | 2,000 |
| 2013/08/29 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/08/28 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/08/21 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/08/20 | 219 | 219 | 219 | 219 | 1,000 |
| 2013/08/16 | 219 | 219 | 219 | 219 | 2,000 |
| 2013/08/15 | 218 | 218 | 218 | 218 | 1,000 |
| 2013/08/14 | 218 | 218 | 218 | 218 | 1,000 |
| 2013/08/13 | 217 | 217 | 217 | 217 | 1,000 |
| 2013/08/08 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/08/07 | 215 | 215 | 211 | 212 | 7,000 |
| 2013/08/06 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/08/02 | 220 | 220 | 217 | 217 | 2,000 |
| 2013/07/31 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/07/30 | 224 | 224 | 220 | 220 | 7,000 |
| 2013/07/26 | 224 | 224 | 224 | 224 | 1,000 |
| 2013/07/25 | 220 | 222 | 220 | 222 | 7,000 |
| 2013/07/24 | 213 | 220 | 213 | 220 | 10,000 |
| 2013/07/23 | 220 | 220 | 220 | 220 | 3,000 |
| 2013/07/22 | 225 | 225 | 225 | 225 | 1,000 |
| 2013/07/19 | 217 | 218 | 213 | 213 | 7,000 |
| 2013/07/18 | 226 | 226 | 220 | 220 | 3,000 |
| 2013/07/17 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/07/16 | 227 | 227 | 213 | 213 | 7,000 |
| 2013/07/12 | 216 | 217 | 215 | 215 | 7,000 |
| 2013/07/11 | 210 | 210 | 210 | 210 | 2,000 |
| 2013/07/10 | 210 | 210 | 210 | 210 | 2,000 |
| 2013/07/09 | 210 | 210 | 210 | 210 | 3,000 |
| 2013/07/08 | 207 | 211 | 207 | 211 | 2,000 |
| 2013/07/05 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/07/04 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/07/03 | 206 | 207 | 206 | 207 | 11,000 |
| 2013/06/27 | 207 | 207 | 207 | 207 | 2,000 |
| 2013/06/25 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/06/21 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/06/18 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/06/17 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/06/14 | 205 | 213 | 205 | 213 | 6,000 |
| 2013/06/12 | 202 | 204 | 202 | 204 | 2,000 |
| 2013/06/11 | 201 | 202 | 201 | 202 | 3,000 |
| 2013/06/07 | 207 | 207 | 202 | 202 | 2,000 |
| 2013/06/05 | 210 | 218 | 210 | 210 | 5,000 |
| 2013/06/03 | 211 | 211 | 211 | 211 | 1,000 |
| 2013/05/31 | 215 | 215 | 215 | 215 | 2,000 |
| 2013/05/27 | 220 | 220 | 217 | 217 | 2,000 |
| 2013/05/24 | 220 | 220 | 220 | 220 | 3,000 |
| 2013/05/23 | 221 | 221 | 220 | 220 | 3,000 |
| 2013/05/22 | 216 | 220 | 216 | 220 | 6,000 |
| 2013/05/20 | 218 | 218 | 218 | 218 | 1,000 |
| 2013/05/17 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/05/16 | 222 | 222 | 215 | 215 | 3,000 |
| 2013/05/15 | 215 | 216 | 215 | 216 | 7,000 |
| 2013/05/14 | 223 | 223 | 223 | 223 | 1,000 |
| 2013/05/13 | 211 | 222 | 211 | 222 | 24,000 |
| 2013/05/10 | 225 | 226 | 225 | 226 | 4,000 |
| 2013/05/09 | 226 | 226 | 225 | 225 | 3,000 |
| 2013/05/08 | 225 | 226 | 216 | 217 | 22,000 |
| 2013/05/07 | 216 | 225 | 213 | 220 | 26,000 |
| 2013/05/02 | 215 | 215 | 215 | 215 | 7,000 |
| 2013/05/01 | 213 | 220 | 205 | 210 | 23,000 |
| 2013/04/30 | 215 | 215 | 215 | 215 | 3,000 |
| 2013/04/25 | 214 | 215 | 214 | 215 | 11,000 |
| 2013/04/24 | 213 | 213 | 212 | 212 | 2,000 |
| 2013/04/23 | 212 | 213 | 212 | 213 | 4,000 |
| 2013/04/22 | 211 | 211 | 211 | 211 | 3,000 |
| 2013/04/19 | 208 | 208 | 208 | 208 | 2,000 |
| 2013/04/18 | 209 | 209 | 209 | 209 | 1,000 |
| 2013/04/17 | 209 | 209 | 209 | 209 | 4,000 |
| 2013/04/16 | 217 | 217 | 210 | 210 | 3,000 |
| 2013/04/15 | 215 | 216 | 215 | 216 | 5,000 |
| 2013/04/11 | 215 | 215 | 210 | 215 | 6,000 |
| 2013/04/10 | 207 | 215 | 207 | 210 | 10,000 |
| 2013/04/09 | 210 | 210 | 210 | 210 | 8,000 |
| 2013/04/08 | 205 | 215 | 205 | 215 | 19,000 |
| 2013/04/05 | 211 | 211 | 211 | 211 | 1,000 |
| 2013/04/03 | 205 | 205 | 201 | 201 | 5,000 |
| 2013/04/02 | 205 | 205 | 202 | 202 | 4,000 |
| 2013/04/01 | 212 | 212 | 202 | 202 | 2,000 |
| 2013/03/29 | 210 | 214 | 205 | 214 | 7,000 |
| 2013/03/28 | 207 | 210 | 203 | 210 | 15,000 |
| 2013/03/27 | 209 | 209 | 202 | 207 | 18,000 |
| 2013/03/26 | 222 | 223 | 221 | 223 | 6,000 |
| 2013/03/25 | 220 | 222 | 220 | 222 | 8,000 |
| 2013/03/22 | 220 | 220 | 219 | 219 | 10,000 |
| 2013/03/21 | 219 | 219 | 214 | 218 | 7,000 |
| 2013/03/19 | 215 | 217 | 214 | 214 | 5,000 |
| 2013/03/18 | 217 | 217 | 216 | 216 | 6,000 |
| 2013/03/15 | 215 | 218 | 213 | 216 | 7,000 |
| 2013/03/14 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/03/13 | 213 | 213 | 212 | 212 | 5,000 |
| 2013/03/12 | 216 | 218 | 216 | 218 | 6,000 |
| 2013/03/11 | 211 | 215 | 210 | 213 | 5,000 |
| 2013/03/08 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/03/07 | 212 | 212 | 212 | 212 | 2,000 |
| 2013/03/06 | 209 | 210 | 209 | 210 | 5,000 |
| 2013/03/05 | 211 | 212 | 210 | 212 | 5,000 |
| 2013/03/04 | 211 | 211 | 211 | 211 | 1,000 |
| 2013/03/01 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/02/26 | 208 | 208 | 208 | 208 | 2,000 |
| 2013/02/25 | 211 | 211 | 205 | 208 | 3,000 |
| 2013/02/22 | 207 | 207 | 206 | 206 | 5,000 |
| 2013/02/21 | 205 | 205 | 203 | 205 | 4,000 |
| 2013/02/20 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/02/19 | 206 | 206 | 205 | 205 | 2,000 |
| 2013/02/18 | 203 | 203 | 203 | 203 | 3,000 |
| 2013/02/15 | 203 | 204 | 202 | 204 | 4,000 |
| 2013/02/14 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/02/12 | 207 | 208 | 202 | 203 | 7,000 |
| 2013/02/08 | 205 | 207 | 205 | 207 | 3,000 |
| 2013/02/07 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/02/06 | 207 | 207 | 204 | 204 | 2,000 |
| 2013/02/05 | 203 | 205 | 203 | 205 | 2,000 |
| 2013/02/04 | 203 | 204 | 201 | 204 | 4,000 |
| 2013/02/01 | 201 | 203 | 201 | 203 | 3,000 |
| 2013/01/31 | 204 | 204 | 204 | 204 | 2,000 |
| 2013/01/30 | 203 | 204 | 203 | 204 | 3,000 |
| 2013/01/28 | 198 | 198 | 197 | 198 | 4,000 |
| 2013/01/25 | 199 | 199 | 198 | 198 | 3,000 |
| 2013/01/23 | 197 | 197 | 197 | 197 | 3,000 |
| 2013/01/22 | 198 | 198 | 198 | 198 | 3,000 |
| 2013/01/21 | 198 | 198 | 197 | 197 | 2,000 |
| 2013/01/18 | 197 | 197 | 197 | 197 | 3,000 |
| 2013/01/17 | 195 | 195 | 195 | 195 | 1,000 |
| 2013/01/16 | 194 | 194 | 194 | 194 | 4,000 |
| 2013/01/15 | 192 | 194 | 192 | 194 | 3,000 |
| 2013/01/11 | 194 | 195 | 194 | 195 | 4,000 |
| 2013/01/10 | 195 | 195 | 193 | 193 | 2,000 |
| 2013/01/08 | 192 | 192 | 192 | 192 | 2,000 |
| 2013/01/07 | 193 | 193 | 193 | 193 | 2,000 |
| 2013/01/04 | 192 | 192 | 192 | 192 | 2,000 |