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 |
|---|---|---|---|---|---|
| 2015/12/30 | 305 | 305 | 304 | 304 | 3,000 |
| 2015/12/29 | 309 | 309 | 307 | 307 | 2,000 |
| 2015/12/28 | 307 | 307 | 307 | 307 | 1,000 |
| 2015/12/25 | 307 | 307 | 307 | 307 | 2,000 |
| 2015/12/24 | 307 | 307 | 305 | 305 | 6,000 |
| 2015/12/22 | 305 | 306 | 305 | 306 | 5,000 |
| 2015/12/21 | 306 | 306 | 306 | 306 | 1,000 |
| 2015/12/18 | 306 | 306 | 306 | 306 | 1,000 |
| 2015/12/17 | 306 | 306 | 303 | 304 | 12,000 |
| 2015/12/16 | 306 | 307 | 305 | 305 | 12,000 |
| 2015/12/15 | 307 | 307 | 307 | 307 | 1,000 |
| 2015/12/14 | 313 | 313 | 306 | 306 | 2,000 |
| 2015/12/11 | 308 | 313 | 308 | 313 | 2,000 |
| 2015/12/10 | 309 | 309 | 306 | 309 | 16,000 |
| 2015/12/09 | 309 | 309 | 309 | 309 | 2,000 |
| 2015/12/07 | 306 | 315 | 306 | 315 | 2,000 |
| 2015/12/04 | 313 | 313 | 305 | 305 | 8,000 |
| 2015/12/03 | 315 | 315 | 315 | 315 | 2,000 |
| 2015/12/02 | 314 | 319 | 314 | 314 | 7,000 |
| 2015/12/01 | 318 | 318 | 318 | 318 | 1,000 |
| 2015/11/30 | 316 | 316 | 316 | 316 | 1,000 |
| 2015/11/26 | 313 | 314 | 313 | 314 | 6,000 |
| 2015/11/24 | 306 | 313 | 306 | 306 | 3,000 |
| 2015/11/19 | 305 | 305 | 305 | 305 | 1,000 |
| 2015/11/18 | 305 | 305 | 305 | 305 | 1,000 |
| 2015/11/17 | 311 | 311 | 304 | 304 | 9,000 |
| 2015/11/16 | 310 | 310 | 308 | 308 | 3,000 |
| 2015/11/13 | 304 | 304 | 304 | 304 | 2,000 |
| 2015/11/11 | 305 | 307 | 305 | 306 | 5,000 |
| 2015/11/10 | 305 | 305 | 305 | 305 | 1,000 |
| 2015/11/09 | 308 | 309 | 304 | 309 | 4,000 |
| 2015/11/06 | 304 | 304 | 304 | 304 | 1,000 |
| 2015/11/05 | 303 | 303 | 301 | 302 | 5,000 |
| 2015/11/02 | 301 | 301 | 301 | 301 | 2,000 |
| 2015/10/30 | 302 | 302 | 300 | 300 | 3,000 |
| 2015/10/29 | 300 | 310 | 298 | 300 | 16,000 |
| 2015/10/28 | 295 | 295 | 295 | 295 | 2,000 |
| 2015/10/27 | 295 | 295 | 295 | 295 | 1,000 |
| 2015/10/26 | 300 | 302 | 296 | 296 | 10,000 |
| 2015/10/23 | 295 | 295 | 295 | 295 | 4,000 |
| 2015/10/22 | 290 | 290 | 290 | 290 | 10,000 |
| 2015/10/20 | 297 | 297 | 297 | 297 | 1,000 |
| 2015/10/16 | 297 | 297 | 297 | 297 | 3,000 |
| 2015/10/15 | 298 | 298 | 297 | 297 | 5,000 |
| 2015/10/13 | 298 | 299 | 298 | 298 | 4,000 |
| 2015/10/09 | 297 | 297 | 297 | 297 | 1,000 |
| 2015/10/08 | 297 | 297 | 297 | 297 | 2,000 |
| 2015/10/07 | 296 | 296 | 296 | 296 | 1,000 |
| 2015/10/06 | 298 | 298 | 295 | 295 | 4,000 |
| 2015/10/05 | 295 | 296 | 295 | 296 | 3,000 |
| 2015/10/02 | 295 | 295 | 295 | 295 | 1,000 |
| 2015/09/29 | 295 | 295 | 294 | 294 | 3,000 |
| 2015/09/24 | 299 | 299 | 294 | 294 | 2,000 |
| 2015/09/18 | 296 | 296 | 296 | 296 | 4,000 |
| 2015/09/16 | 296 | 296 | 293 | 293 | 2,000 |
| 2015/09/15 | 297 | 297 | 297 | 297 | 1,000 |
| 2015/09/14 | 290 | 292 | 290 | 292 | 6,000 |
| 2015/09/11 | 298 | 298 | 298 | 298 | 1,000 |
| 2015/09/10 | 292 | 293 | 292 | 293 | 6,000 |
| 2015/09/09 | 293 | 293 | 293 | 293 | 1,000 |
| 2015/09/08 | 291 | 291 | 291 | 291 | 1,000 |
| 2015/09/07 | 295 | 295 | 293 | 293 | 7,000 |
| 2015/09/04 | 295 | 295 | 294 | 295 | 9,000 |
| 2015/09/02 | 294 | 300 | 294 | 300 | 5,000 |
| 2015/09/01 | 297 | 297 | 296 | 296 | 3,000 |
| 2015/08/28 | 298 | 298 | 297 | 297 | 5,000 |
| 2015/08/26 | 295 | 299 | 295 | 299 | 2,000 |
| 2015/08/25 | 305 | 305 | 301 | 301 | 11,000 |
| 2015/08/24 | 291 | 304 | 291 | 302 | 12,000 |
| 2015/08/21 | 293 | 300 | 290 | 300 | 14,000 |
| 2015/08/19 | 295 | 299 | 295 | 296 | 5,000 |
| 2015/08/18 | 295 | 295 | 295 | 295 | 3,000 |
| 2015/08/17 | 295 | 295 | 295 | 295 | 2,000 |
| 2015/08/14 | 298 | 298 | 298 | 298 | 1,000 |
| 2015/08/13 | 297 | 297 | 297 | 297 | 1,000 |
| 2015/08/12 | 297 | 297 | 297 | 297 | 1,000 |
| 2015/08/11 | 296 | 297 | 296 | 297 | 2,000 |
| 2015/08/10 | 296 | 297 | 296 | 297 | 9,000 |
| 2015/08/07 | 300 | 300 | 298 | 298 | 4,000 |
| 2015/08/05 | 301 | 301 | 298 | 301 | 4,000 |
| 2015/08/04 | 299 | 303 | 299 | 302 | 3,000 |
| 2015/08/03 | 299 | 299 | 298 | 299 | 4,000 |
| 2015/07/30 | 298 | 298 | 298 | 298 | 2,000 |
| 2015/07/29 | 304 | 304 | 300 | 300 | 3,000 |
| 2015/07/28 | 303 | 303 | 303 | 303 | 1,000 |
| 2015/07/27 | 302 | 302 | 302 | 302 | 1,000 |
| 2015/07/24 | 299 | 299 | 299 | 299 | 2,000 |
| 2015/07/23 | 302 | 303 | 299 | 299 | 3,000 |
| 2015/07/22 | 303 | 310 | 300 | 300 | 7,000 |
| 2015/07/21 | 299 | 309 | 299 | 309 | 11,000 |
| 2015/07/17 | 295 | 295 | 295 | 295 | 3,000 |
| 2015/07/16 | 301 | 304 | 288 | 297 | 19,000 |
| 2015/07/15 | 300 | 300 | 299 | 300 | 4,000 |
| 2015/07/14 | 300 | 300 | 299 | 299 | 2,000 |
| 2015/07/10 | 294 | 298 | 294 | 298 | 2,000 |
| 2015/07/09 | 300 | 300 | 294 | 294 | 5,000 |
| 2015/07/08 | 299 | 310 | 299 | 300 | 26,000 |
| 2015/07/07 | 297 | 298 | 297 | 298 | 8,000 |
| 2015/07/06 | 290 | 292 | 290 | 292 | 3,000 |
| 2015/07/03 | 298 | 298 | 298 | 298 | 1,000 |
| 2015/07/02 | 295 | 295 | 292 | 292 | 4,000 |
| 2015/07/01 | 293 | 293 | 293 | 293 | 3,000 |
| 2015/06/29 | 292 | 292 | 288 | 288 | 5,000 |
| 2015/06/26 | 292 | 292 | 292 | 292 | 1,000 |
| 2015/06/25 | 296 | 296 | 292 | 292 | 5,000 |
| 2015/06/24 | 290 | 291 | 290 | 291 | 3,000 |
| 2015/06/23 | 294 | 294 | 291 | 291 | 6,000 |
| 2015/06/19 | 293 | 293 | 293 | 293 | 1,000 |
| 2015/06/16 | 297 | 297 | 297 | 297 | 1,000 |
| 2015/06/15 | 288 | 295 | 288 | 295 | 3,000 |
| 2015/06/12 | 292 | 292 | 292 | 292 | 1,000 |
| 2015/06/10 | 292 | 292 | 291 | 291 | 3,000 |
| 2015/06/09 | 300 | 300 | 300 | 300 | 2,000 |
| 2015/06/08 | 296 | 296 | 296 | 296 | 1,000 |
| 2015/06/05 | 290 | 296 | 290 | 296 | 2,000 |
| 2015/06/04 | 298 | 298 | 298 | 298 | 11,000 |
| 2015/06/03 | 298 | 298 | 298 | 298 | 1,000 |
| 2015/06/02 | 290 | 290 | 290 | 290 | 6,000 |
| 2015/06/01 | 295 | 295 | 295 | 295 | 1,000 |
| 2015/05/29 | 299 | 299 | 294 | 295 | 17,000 |
| 2015/05/28 | 289 | 294 | 289 | 294 | 12,000 |
| 2015/05/27 | 290 | 290 | 288 | 289 | 13,000 |
| 2015/05/26 | 284 | 284 | 284 | 284 | 1,000 |
| 2015/05/22 | 284 | 284 | 284 | 284 | 3,000 |
| 2015/05/21 | 281 | 286 | 281 | 286 | 3,000 |
| 2015/05/20 | 284 | 284 | 281 | 281 | 3,000 |
| 2015/05/19 | 278 | 278 | 278 | 278 | 3,000 |
| 2015/05/18 | 281 | 281 | 278 | 280 | 8,000 |
| 2015/05/15 | 285 | 285 | 281 | 284 | 4,000 |
| 2015/05/14 | 281 | 281 | 280 | 280 | 3,000 |
| 2015/05/13 | 291 | 291 | 282 | 282 | 19,000 |
| 2015/05/12 | 287 | 290 | 287 | 288 | 5,000 |
| 2015/05/11 | 286 | 286 | 286 | 286 | 1,000 |
| 2015/05/08 | 290 | 290 | 286 | 286 | 3,000 |
| 2015/05/07 | 294 | 294 | 293 | 293 | 2,000 |
| 2015/05/01 | 293 | 293 | 288 | 293 | 7,000 |
| 2015/04/30 | 294 | 294 | 286 | 292 | 10,000 |
| 2015/04/28 | 290 | 290 | 285 | 290 | 7,000 |
| 2015/04/27 | 291 | 291 | 291 | 291 | 1,000 |
| 2015/04/24 | 290 | 290 | 286 | 286 | 6,000 |
| 2015/04/23 | 287 | 290 | 287 | 289 | 6,000 |
| 2015/04/22 | 291 | 291 | 290 | 290 | 2,000 |
| 2015/04/21 | 295 | 295 | 295 | 295 | 2,000 |
| 2015/04/20 | 300 | 302 | 287 | 293 | 34,000 |
| 2015/04/17 | 283 | 333 | 283 | 311 | 83,000 |
| 2015/04/16 | 286 | 286 | 286 | 286 | 2,000 |
| 2015/04/15 | 282 | 284 | 282 | 284 | 7,000 |
| 2015/04/14 | 283 | 288 | 281 | 281 | 23,000 |
| 2015/04/13 | 282 | 283 | 281 | 281 | 3,000 |
| 2015/04/10 | 282 | 282 | 282 | 282 | 2,000 |
| 2015/04/09 | 278 | 281 | 277 | 281 | 3,000 |
| 2015/04/08 | 278 | 281 | 278 | 281 | 3,000 |
| 2015/04/07 | 276 | 276 | 276 | 276 | 2,000 |
| 2015/04/06 | 276 | 276 | 276 | 276 | 1,000 |
| 2015/04/03 | 274 | 284 | 274 | 284 | 4,000 |
| 2015/04/02 | 274 | 277 | 274 | 277 | 3,000 |
| 2015/04/01 | 275 | 275 | 275 | 275 | 1,000 |
| 2015/03/31 | 277 | 277 | 277 | 277 | 2,000 |
| 2015/03/30 | 278 | 278 | 276 | 277 | 7,000 |
| 2015/03/27 | 291 | 291 | 282 | 282 | 13,000 |
| 2015/03/26 | 301 | 301 | 297 | 300 | 11,000 |
| 2015/03/25 | 296 | 302 | 296 | 299 | 14,000 |
| 2015/03/24 | 295 | 297 | 294 | 294 | 7,000 |
| 2015/03/23 | 294 | 295 | 294 | 294 | 7,000 |
| 2015/03/20 | 293 | 293 | 293 | 293 | 1,000 |
| 2015/03/19 | 292 | 294 | 291 | 292 | 7,000 |
| 2015/03/18 | 294 | 294 | 292 | 293 | 3,000 |
| 2015/03/17 | 292 | 294 | 292 | 293 | 4,000 |
| 2015/03/16 | 295 | 295 | 292 | 292 | 8,000 |
| 2015/03/13 | 297 | 297 | 295 | 295 | 3,000 |
| 2015/03/12 | 295 | 297 | 295 | 297 | 2,000 |
| 2015/03/11 | 295 | 299 | 295 | 296 | 6,000 |
| 2015/03/10 | 297 | 298 | 297 | 298 | 3,000 |
| 2015/03/09 | 295 | 297 | 295 | 297 | 3,000 |
| 2015/03/06 | 294 | 297 | 294 | 297 | 2,000 |
| 2015/03/05 | 297 | 297 | 295 | 295 | 5,000 |
| 2015/03/04 | 296 | 297 | 295 | 297 | 6,000 |
| 2015/03/03 | 296 | 296 | 296 | 296 | 2,000 |
| 2015/03/02 | 290 | 295 | 290 | 295 | 4,000 |
| 2015/02/27 | 288 | 290 | 286 | 288 | 15,000 |
| 2015/02/26 | 287 | 287 | 287 | 287 | 4,000 |
| 2015/02/25 | 286 | 287 | 285 | 287 | 5,000 |
| 2015/02/24 | 290 | 291 | 285 | 287 | 9,000 |
| 2015/02/23 | 290 | 293 | 290 | 291 | 5,000 |
| 2015/02/20 | 300 | 311 | 287 | 287 | 18,000 |
| 2015/02/19 | 294 | 300 | 293 | 299 | 15,000 |
| 2015/02/18 | 285 | 292 | 285 | 292 | 16,000 |
| 2015/02/17 | 283 | 283 | 281 | 281 | 3,000 |
| 2015/02/16 | 283 | 283 | 283 | 283 | 3,000 |
| 2015/02/13 | 283 | 283 | 283 | 283 | 1,000 |
| 2015/02/12 | 285 | 285 | 279 | 280 | 8,000 |
| 2015/02/10 | 281 | 281 | 278 | 278 | 17,000 |
| 2015/02/09 | 280 | 289 | 280 | 289 | 21,000 |
| 2015/02/05 | 279 | 280 | 274 | 274 | 4,000 |
| 2015/02/04 | 274 | 278 | 273 | 278 | 4,000 |
| 2015/02/03 | 273 | 278 | 272 | 274 | 5,000 |
| 2015/02/02 | 276 | 276 | 275 | 276 | 4,000 |
| 2015/01/30 | 272 | 276 | 272 | 276 | 3,000 |
| 2015/01/28 | 276 | 278 | 275 | 275 | 8,000 |
| 2015/01/27 | 285 | 285 | 277 | 282 | 7,000 |
| 2015/01/26 | 269 | 287 | 268 | 287 | 15,000 |
| 2015/01/23 | 274 | 276 | 270 | 270 | 9,000 |
| 2015/01/22 | 271 | 273 | 270 | 273 | 6,000 |
| 2015/01/21 | 271 | 271 | 271 | 271 | 1,000 |
| 2015/01/20 | 266 | 271 | 266 | 271 | 4,000 |
| 2015/01/19 | 265 | 266 | 265 | 266 | 2,000 |
| 2015/01/16 | 270 | 271 | 265 | 271 | 3,000 |
| 2015/01/15 | 270 | 270 | 270 | 270 | 1,000 |
| 2015/01/14 | 263 | 267 | 263 | 265 | 26,000 |
| 2015/01/13 | 262 | 262 | 262 | 262 | 2,000 |
| 2015/01/09 | 262 | 262 | 260 | 260 | 2,000 |
| 2015/01/07 | 262 | 262 | 260 | 260 | 3,000 |
| 2015/01/06 | 262 | 262 | 262 | 262 | 1,000 |
| 2015/01/05 | 263 | 263 | 263 | 263 | 1,000 |