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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,330 | 3,350 | 3,300 | 3,350 | 1,200 |
| 2019/12/27 | 3,235 | 3,235 | 3,200 | 3,200 | 200 |
| 2019/12/26 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2019/12/25 | 3,220 | 3,220 | 3,195 | 3,195 | 400 |
| 2019/12/24 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2019/12/23 | 3,200 | 3,210 | 3,175 | 3,175 | 300 |
| 2019/12/20 | 3,200 | 3,200 | 3,155 | 3,155 | 500 |
| 2019/12/19 | 3,205 | 3,205 | 3,170 | 3,170 | 300 |
| 2019/12/18 | 3,210 | 3,210 | 3,200 | 3,200 | 300 |
| 2019/12/17 | 3,240 | 3,240 | 3,210 | 3,210 | 300 |
| 2019/12/16 | 3,235 | 3,235 | 3,200 | 3,200 | 500 |
| 2019/12/13 | 3,195 | 3,200 | 3,195 | 3,200 | 300 |
| 2019/12/12 | 3,155 | 3,155 | 3,155 | 3,155 | 900 |
| 2019/12/11 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2019/12/10 | 3,250 | 3,250 | 3,180 | 3,180 | 700 |
| 2019/12/09 | 3,200 | 3,240 | 3,200 | 3,240 | 500 |
| 2019/12/06 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/12/05 | 3,160 | 3,200 | 3,160 | 3,200 | 200 |
| 2019/12/04 | 3,200 | 3,200 | 3,140 | 3,140 | 200 |
| 2019/12/03 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/12/02 | 3,190 | 3,190 | 3,110 | 3,190 | 800 |
| 2019/11/29 | 3,185 | 3,185 | 3,150 | 3,150 | 800 |
| 2019/11/28 | 3,095 | 3,115 | 3,095 | 3,115 | 400 |
| 2019/11/27 | 3,115 | 3,115 | 3,080 | 3,080 | 400 |
| 2019/11/26 | 3,085 | 3,105 | 3,070 | 3,105 | 500 |
| 2019/11/25 | 3,120 | 3,120 | 3,080 | 3,080 | 300 |
| 2019/11/22 | 3,135 | 3,135 | 3,095 | 3,095 | 400 |
| 2019/11/21 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2019/11/20 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2019/11/19 | 3,080 | 3,135 | 3,070 | 3,135 | 1,200 |
| 2019/11/18 | 3,155 | 3,155 | 3,150 | 3,150 | 400 |
| 2019/11/15 | 3,130 | 3,155 | 3,130 | 3,155 | 300 |
| 2019/11/14 | 3,180 | 3,180 | 3,090 | 3,090 | 1,100 |
| 2019/11/13 | 3,145 | 3,195 | 3,145 | 3,195 | 500 |
| 2019/11/12 | 3,150 | 3,150 | 3,105 | 3,105 | 600 |
| 2019/11/11 | 3,085 | 3,115 | 3,085 | 3,095 | 1,000 |
| 2019/11/08 | 3,090 | 3,250 | 3,080 | 3,110 | 1,800 |
| 2019/11/07 | 3,170 | 3,170 | 3,080 | 3,080 | 1,400 |
| 2019/11/06 | 3,270 | 3,270 | 3,190 | 3,190 | 500 |
| 2019/11/05 | 3,200 | 3,240 | 3,200 | 3,200 | 2,000 |
| 2019/11/01 | 3,140 | 3,140 | 3,140 | 3,140 | 300 |
| 2019/10/31 | 3,095 | 3,155 | 3,095 | 3,155 | 200 |
| 2019/10/29 | 3,160 | 3,160 | 3,080 | 3,095 | 1,000 |
| 2019/10/28 | 3,170 | 3,170 | 3,160 | 3,160 | 500 |
| 2019/10/24 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2019/10/23 | 3,205 | 3,205 | 3,195 | 3,195 | 300 |
| 2019/10/21 | 3,135 | 3,135 | 3,135 | 3,135 | 200 |
| 2019/10/18 | 3,215 | 3,215 | 3,205 | 3,205 | 300 |
| 2019/10/17 | 3,195 | 3,220 | 3,195 | 3,220 | 200 |
| 2019/10/16 | 3,295 | 3,295 | 3,230 | 3,230 | 400 |
| 2019/10/15 | 3,265 | 3,295 | 3,225 | 3,225 | 1,100 |
| 2019/10/11 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2019/10/10 | 3,120 | 3,125 | 3,120 | 3,125 | 200 |
| 2019/10/09 | 3,055 | 3,055 | 3,050 | 3,050 | 300 |
| 2019/10/08 | 3,130 | 3,130 | 3,065 | 3,065 | 200 |
| 2019/10/07 | 3,160 | 3,160 | 3,140 | 3,140 | 300 |
| 2019/10/04 | 3,235 | 3,235 | 3,210 | 3,230 | 300 |
| 2019/10/03 | 3,180 | 3,180 | 3,165 | 3,165 | 200 |
| 2019/10/02 | 3,230 | 3,230 | 3,230 | 3,230 | 200 |
| 2019/10/01 | 3,230 | 3,250 | 3,230 | 3,250 | 300 |
| 2019/09/30 | 3,195 | 3,195 | 3,165 | 3,165 | 500 |
| 2019/09/27 | 3,030 | 3,260 | 3,030 | 3,190 | 700 |
| 2019/09/26 | 3,045 | 3,100 | 3,005 | 3,100 | 1,300 |
| 2019/09/24 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2019/09/19 | 3,035 | 3,045 | 3,035 | 3,045 | 200 |
| 2019/09/18 | 2,985 | 2,985 | 2,985 | 2,985 | 100 |
| 2019/09/17 | 3,030 | 3,045 | 2,985 | 2,985 | 1,300 |
| 2019/09/13 | 3,000 | 3,000 | 3,000 | 3,000 | 400 |
| 2019/09/12 | 3,035 | 3,040 | 3,035 | 3,040 | 300 |
| 2019/09/11 | 2,995 | 2,995 | 2,995 | 2,995 | 400 |
| 2019/09/09 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
| 2019/09/05 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
| 2019/09/04 | 2,972 | 2,972 | 2,972 | 2,972 | 300 |
| 2019/09/03 | 3,075 | 3,075 | 2,951 | 2,963 | 400 |
| 2019/09/02 | 3,080 | 3,085 | 3,080 | 3,085 | 200 |
| 2019/08/28 | 3,050 | 3,050 | 3,000 | 3,000 | 200 |
| 2019/08/26 | 2,981 | 3,000 | 2,981 | 2,999 | 500 |
| 2019/08/23 | 2,970 | 2,970 | 2,931 | 2,931 | 1,100 |
| 2019/08/22 | 3,045 | 3,100 | 3,030 | 3,030 | 1,100 |
| 2019/08/21 | 3,005 | 3,005 | 3,005 | 3,005 | 200 |
| 2019/08/20 | 3,075 | 3,075 | 3,000 | 3,035 | 2,400 |
| 2019/08/16 | 3,130 | 3,130 | 3,025 | 3,075 | 700 |
| 2019/08/15 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2019/08/14 | 3,115 | 3,140 | 3,110 | 3,140 | 400 |
| 2019/08/13 | 3,190 | 3,190 | 3,115 | 3,190 | 1,400 |
| 2019/08/09 | 3,550 | 3,550 | 3,255 | 3,260 | 1,100 |
| 2019/08/07 | 3,600 | 3,620 | 3,600 | 3,620 | 200 |
| 2019/08/06 | 3,600 | 3,600 | 3,600 | 3,600 | 1,200 |
| 2019/08/05 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 2019/08/02 | 3,550 | 3,625 | 3,510 | 3,510 | 1,100 |
| 2019/08/01 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2019/07/31 | 3,500 | 3,500 | 3,500 | 3,500 | 600 |
| 2019/07/30 | 3,465 | 3,465 | 3,420 | 3,420 | 200 |
| 2019/07/29 | 3,465 | 3,465 | 3,465 | 3,465 | 300 |
| 2019/07/26 | 3,415 | 3,475 | 3,415 | 3,420 | 300 |
| 2019/07/25 | 3,425 | 3,425 | 3,425 | 3,425 | 200 |
| 2019/07/24 | 3,495 | 3,495 | 3,425 | 3,425 | 500 |
| 2019/07/23 | 3,465 | 3,480 | 3,465 | 3,480 | 500 |
| 2019/07/22 | 3,465 | 3,465 | 3,460 | 3,465 | 500 |
| 2019/07/19 | 3,385 | 3,395 | 3,360 | 3,395 | 400 |
| 2019/07/18 | 3,360 | 3,455 | 3,360 | 3,455 | 900 |
| 2019/07/17 | 3,480 | 3,480 | 3,415 | 3,415 | 800 |
| 2019/07/16 | 3,260 | 3,625 | 3,260 | 3,480 | 5,500 |
| 2019/07/12 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2019/07/11 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2019/07/10 | 3,290 | 3,330 | 3,290 | 3,330 | 1,300 |
| 2019/07/09 | 3,290 | 3,290 | 3,220 | 3,220 | 300 |
| 2019/07/08 | 3,250 | 3,290 | 3,250 | 3,290 | 300 |
| 2019/07/05 | 3,250 | 3,250 | 3,180 | 3,250 | 500 |
| 2019/07/04 | 3,235 | 3,250 | 3,235 | 3,250 | 1,100 |
| 2019/07/03 | 3,235 | 3,235 | 3,165 | 3,165 | 500 |
| 2019/07/02 | 3,195 | 3,200 | 3,135 | 3,135 | 300 |
| 2019/07/01 | 3,195 | 3,195 | 3,125 | 3,195 | 500 |
| 2019/06/27 | 3,200 | 3,200 | 3,145 | 3,200 | 400 |
| 2019/06/26 | 3,200 | 3,200 | 3,130 | 3,200 | 1,000 |
| 2019/06/25 | 3,170 | 3,200 | 3,130 | 3,190 | 1,200 |
| 2019/06/24 | 3,130 | 3,175 | 3,100 | 3,160 | 1,000 |
| 2019/06/21 | 3,100 | 3,200 | 3,100 | 3,105 | 1,800 |
| 2019/06/20 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2019/06/19 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2019/06/18 | 3,115 | 3,115 | 3,095 | 3,100 | 1,300 |
| 2019/06/17 | 3,030 | 3,200 | 3,000 | 3,185 | 5,200 |
| 2019/06/14 | 2,943 | 2,943 | 2,943 | 2,943 | 100 |
| 2019/06/13 | 2,950 | 2,950 | 2,906 | 2,906 | 300 |
| 2019/06/12 | 2,961 | 2,989 | 2,950 | 2,989 | 800 |
| 2019/06/11 | 2,975 | 2,981 | 2,965 | 2,965 | 1,200 |
| 2019/06/10 | 2,991 | 2,995 | 2,970 | 2,970 | 1,100 |
| 2019/06/05 | 2,981 | 2,981 | 2,981 | 2,981 | 100 |
| 2019/06/04 | 2,996 | 2,996 | 2,980 | 2,980 | 200 |
| 2019/06/03 | 3,000 | 3,000 | 2,990 | 2,990 | 200 |
| 2019/05/31 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2019/05/30 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |
| 2019/05/27 | 3,045 | 3,045 | 3,045 | 3,045 | 500 |
| 2019/05/24 | 3,050 | 3,050 | 3,050 | 3,050 | 700 |
| 2019/05/23 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
| 2019/05/22 | 2,933 | 2,935 | 2,933 | 2,935 | 200 |
| 2019/05/21 | 3,030 | 3,030 | 2,960 | 2,960 | 200 |
| 2019/05/20 | 3,050 | 3,060 | 3,030 | 3,030 | 700 |
| 2019/05/17 | 3,095 | 3,095 | 3,045 | 3,045 | 300 |
| 2019/05/16 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2019/05/14 | 2,971 | 2,971 | 2,971 | 2,971 | 200 |
| 2019/05/13 | 3,145 | 3,145 | 3,035 | 3,105 | 1,300 |
| 2019/05/10 | 2,925 | 3,130 | 2,925 | 3,130 | 4,000 |
| 2019/05/09 | 2,890 | 2,890 | 2,875 | 2,875 | 400 |
| 2019/05/08 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2019/05/07 | 2,958 | 2,958 | 2,950 | 2,950 | 300 |
| 2019/04/26 | 2,876 | 2,982 | 2,876 | 2,908 | 2,300 |
| 2019/04/25 | 2,826 | 2,826 | 2,826 | 2,826 | 400 |
| 2019/04/23 | 2,826 | 2,826 | 2,826 | 2,826 | 100 |
| 2019/04/19 | 2,826 | 2,826 | 2,826 | 2,826 | 100 |
| 2019/04/18 | 2,837 | 2,837 | 2,837 | 2,837 | 100 |
| 2019/04/16 | 2,899 | 2,899 | 2,899 | 2,899 | 200 |
| 2019/04/15 | 2,801 | 2,801 | 2,800 | 2,800 | 200 |
| 2019/04/11 | 2,832 | 2,832 | 2,830 | 2,830 | 300 |
| 2019/04/10 | 2,833 | 2,833 | 2,833 | 2,833 | 200 |
| 2019/04/09 | 2,850 | 2,850 | 2,833 | 2,833 | 300 |
| 2019/04/03 | 2,830 | 2,830 | 2,830 | 2,830 | 200 |
| 2019/04/02 | 2,870 | 2,870 | 2,870 | 2,870 | 200 |
| 2019/03/29 | 2,831 | 2,831 | 2,831 | 2,831 | 100 |
| 2019/03/27 | 2,860 | 2,860 | 2,831 | 2,831 | 600 |
| 2019/03/26 | 2,950 | 2,950 | 2,930 | 2,930 | 300 |
| 2019/03/25 | 3,020 | 3,035 | 3,020 | 3,035 | 300 |
| 2019/03/20 | 3,050 | 3,050 | 3,015 | 3,015 | 700 |
| 2019/03/19 | 3,065 | 3,065 | 3,020 | 3,020 | 700 |
| 2019/03/18 | 3,080 | 3,080 | 3,045 | 3,070 | 300 |
| 2019/03/15 | 3,010 | 3,010 | 3,010 | 3,010 | 200 |
| 2019/03/14 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2019/03/12 | 2,999 | 3,005 | 2,999 | 3,005 | 600 |
| 2019/03/11 | 2,995 | 2,995 | 2,995 | 2,995 | 600 |
| 2019/03/08 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
| 2019/03/07 | 2,995 | 2,996 | 2,995 | 2,996 | 200 |
| 2019/03/06 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2019/03/05 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2019/03/04 | 3,000 | 3,000 | 2,980 | 2,980 | 400 |
| 2019/03/01 | 2,999 | 2,999 | 2,975 | 2,990 | 500 |
| 2019/02/28 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 2019/02/27 | 2,962 | 2,998 | 2,962 | 2,998 | 200 |
| 2019/02/20 | 2,912 | 2,912 | 2,912 | 2,912 | 100 |
| 2019/02/19 | 3,005 | 3,010 | 2,946 | 2,946 | 600 |
| 2019/02/18 | 3,045 | 3,050 | 3,045 | 3,050 | 700 |
| 2019/02/15 | 2,940 | 2,949 | 2,899 | 2,949 | 300 |
| 2019/02/14 | 2,893 | 2,893 | 2,893 | 2,893 | 100 |
| 2019/02/13 | 2,870 | 2,870 | 2,870 | 2,870 | 100 |
| 2019/02/08 | 2,860 | 2,870 | 2,860 | 2,870 | 300 |
| 2019/02/07 | 2,850 | 2,850 | 2,815 | 2,820 | 500 |
| 2019/02/05 | 2,799 | 2,800 | 2,799 | 2,800 | 200 |
| 2019/02/04 | 2,849 | 2,849 | 2,849 | 2,849 | 100 |
| 2019/01/28 | 2,849 | 2,849 | 2,849 | 2,849 | 100 |
| 2019/01/22 | 2,800 | 2,839 | 2,800 | 2,839 | 200 |
| 2019/01/21 | 2,738 | 2,738 | 2,738 | 2,738 | 1,000 |
| 2019/01/18 | 2,738 | 2,738 | 2,738 | 2,738 | 100 |
| 2019/01/16 | 2,860 | 2,860 | 2,788 | 2,788 | 300 |
| 2019/01/11 | 2,700 | 2,751 | 2,700 | 2,702 | 300 |
| 2019/01/10 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
| 2019/01/09 | 2,800 | 2,800 | 2,750 | 2,750 | 200 |
| 2019/01/08 | 2,700 | 2,700 | 2,700 | 2,700 | 200 |
| 2019/01/07 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
| 2019/01/04 | 2,880 | 2,880 | 2,680 | 2,680 | 200 |