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 |
|---|---|---|---|---|---|
| 2024/10/04 | 4,705 | 4,810 | 4,640 | 4,770 | 10,000 |
| 2024/10/03 | 4,770 | 4,850 | 4,700 | 4,730 | 6,300 |
| 2024/10/02 | 4,715 | 4,885 | 4,715 | 4,745 | 6,500 |
| 2024/10/01 | 4,520 | 4,865 | 4,510 | 4,785 | 17,300 |
| 2024/09/30 | 4,555 | 4,690 | 4,485 | 4,510 | 17,100 |
| 2024/09/27 | 4,740 | 4,765 | 4,625 | 4,680 | 8,500 |
| 2024/09/26 | 4,660 | 4,795 | 4,550 | 4,670 | 12,800 |
| 2024/09/25 | 4,710 | 4,710 | 4,535 | 4,645 | 6,000 |
| 2024/09/24 | 4,600 | 4,735 | 4,560 | 4,735 | 9,200 |
| 2024/09/20 | 4,585 | 4,645 | 4,505 | 4,535 | 10,400 |
| 2024/09/19 | 4,295 | 4,600 | 4,285 | 4,520 | 33,700 |
| 2024/09/18 | 4,180 | 4,265 | 4,135 | 4,155 | 10,900 |
| 2024/09/17 | 4,335 | 4,335 | 4,160 | 4,175 | 5,700 |
| 2024/09/13 | 4,390 | 4,390 | 4,280 | 4,310 | 4,600 |
| 2024/09/12 | 4,140 | 4,345 | 4,140 | 4,320 | 9,300 |
| 2024/09/11 | 4,110 | 4,195 | 4,020 | 4,135 | 16,700 |
| 2024/09/10 | 4,170 | 4,250 | 4,080 | 4,150 | 16,200 |
| 2024/09/09 | 4,035 | 4,165 | 3,985 | 4,150 | 23,100 |
| 2024/09/06 | 4,430 | 4,430 | 4,210 | 4,230 | 15,800 |
| 2024/09/05 | 4,390 | 4,480 | 4,340 | 4,415 | 11,500 |
| 2024/09/04 | 4,560 | 4,625 | 4,355 | 4,425 | 33,700 |
| 2024/09/03 | 4,685 | 4,840 | 4,685 | 4,770 | 14,400 |
| 2024/09/02 | 4,505 | 4,710 | 4,505 | 4,685 | 26,400 |
| 2024/08/30 | 4,315 | 4,480 | 4,315 | 4,445 | 7,800 |
| 2024/08/29 | 4,360 | 4,400 | 4,285 | 4,330 | 9,800 |
| 2024/08/28 | 4,405 | 4,430 | 4,335 | 4,360 | 13,500 |
| 2024/08/27 | 4,530 | 4,530 | 4,285 | 4,475 | 32,000 |
| 2024/08/26 | 4,870 | 4,870 | 4,470 | 4,475 | 37,400 |
| 2024/08/23 | 4,590 | 4,870 | 4,590 | 4,870 | 25,800 |
| 2024/08/22 | 4,330 | 4,620 | 4,285 | 4,620 | 27,600 |
| 2024/08/21 | 4,315 | 4,330 | 4,165 | 4,270 | 18,400 |
| 2024/08/20 | 4,325 | 4,445 | 4,325 | 4,350 | 10,800 |
| 2024/08/19 | 4,450 | 4,540 | 4,295 | 4,295 | 23,800 |
| 2024/08/16 | 4,330 | 4,485 | 4,330 | 4,485 | 23,700 |
| 2024/08/15 | 4,290 | 4,455 | 4,195 | 4,280 | 44,000 |
| 2024/08/14 | 4,300 | 4,315 | 4,065 | 4,220 | 86,700 |
| 2024/08/13 | 4,760 | 4,840 | 4,200 | 4,270 | 173,100 |
| 2024/08/09 | 5,430 | 5,580 | 4,465 | 4,900 | 96,700 |
| 2024/08/08 | 5,270 | 5,340 | 5,000 | 5,130 | 13,800 |
| 2024/08/07 | 4,765 | 5,300 | 4,750 | 5,270 | 24,500 |
| 2024/08/06 | 4,600 | 5,060 | 4,600 | 4,890 | 30,200 |
| 2024/08/05 | 4,620 | 4,910 | 4,370 | 4,370 | 39,100 |
| 2024/08/02 | 5,440 | 5,490 | 5,270 | 5,370 | 22,300 |
| 2024/08/01 | 6,060 | 6,120 | 5,850 | 5,870 | 14,300 |
| 2024/07/31 | 6,100 | 6,250 | 6,040 | 6,250 | 5,800 |
| 2024/07/30 | 6,230 | 6,230 | 5,980 | 6,180 | 6,700 |
| 2024/07/29 | 6,080 | 6,220 | 6,080 | 6,190 | 5,600 |
| 2024/07/26 | 5,940 | 6,080 | 5,880 | 6,080 | 8,000 |
| 2024/07/25 | 6,180 | 6,180 | 5,950 | 5,990 | 13,400 |
| 2024/07/24 | 6,330 | 6,330 | 6,150 | 6,280 | 7,900 |
| 2024/07/23 | 6,350 | 6,380 | 6,270 | 6,350 | 3,200 |
| 2024/07/22 | 6,290 | 6,300 | 6,110 | 6,300 | 8,800 |
| 2024/07/19 | 6,410 | 6,410 | 6,170 | 6,290 | 11,600 |
| 2024/07/18 | 6,490 | 6,540 | 6,320 | 6,460 | 7,700 |
| 2024/07/17 | 6,540 | 6,550 | 6,360 | 6,490 | 7,400 |
| 2024/07/16 | 6,450 | 6,620 | 6,450 | 6,510 | 8,100 |
| 2024/07/12 | 6,290 | 6,500 | 6,290 | 6,400 | 7,400 |
| 2024/07/11 | 6,200 | 6,530 | 6,200 | 6,350 | 21,000 |
| 2024/07/10 | 6,430 | 6,430 | 6,100 | 6,180 | 42,200 |
| 2024/07/09 | 6,660 | 6,760 | 6,450 | 6,470 | 21,500 |
| 2024/07/08 | 6,710 | 6,830 | 6,670 | 6,690 | 12,600 |
| 2024/07/05 | 6,830 | 6,870 | 6,620 | 6,680 | 20,900 |
| 2024/07/04 | 6,580 | 6,930 | 6,580 | 6,810 | 21,300 |
| 2024/07/03 | 6,490 | 6,630 | 6,450 | 6,540 | 13,100 |
| 2024/07/02 | 6,610 | 6,820 | 6,450 | 6,490 | 16,900 |
| 2024/07/01 | 6,760 | 6,760 | 6,430 | 6,600 | 27,800 |
| 2024/06/28 | 6,880 | 6,930 | 6,710 | 6,760 | 17,200 |
| 2024/06/27 | 6,890 | 7,090 | 6,760 | 6,780 | 26,600 |
| 2024/06/26 | 7,400 | 7,570 | 6,940 | 7,040 | 41,800 |
| 2024/06/25 | 7,100 | 7,220 | 6,780 | 7,190 | 28,000 |
| 2024/06/24 | 6,630 | 7,080 | 6,590 | 7,070 | 34,500 |
| 2024/06/21 | 6,660 | 6,850 | 6,590 | 6,700 | 12,000 |
| 2024/06/20 | 6,570 | 6,830 | 6,520 | 6,740 | 17,800 |
| 2024/06/19 | 6,800 | 6,840 | 6,570 | 6,570 | 20,600 |
| 2024/06/18 | 6,680 | 6,940 | 6,450 | 6,780 | 35,900 |
| 2024/06/17 | 6,570 | 6,770 | 6,450 | 6,540 | 33,700 |
| 2024/06/14 | 6,450 | 6,650 | 6,330 | 6,470 | 43,700 |
| 2024/06/13 | 5,930 | 6,360 | 5,930 | 6,340 | 25,100 |
| 2024/06/12 | 6,110 | 6,170 | 5,910 | 5,910 | 13,000 |
| 2024/06/11 | 6,180 | 6,460 | 6,010 | 6,010 | 19,100 |
| 2024/06/10 | 6,060 | 6,200 | 5,970 | 6,100 | 34,400 |
| 2024/06/07 | 5,810 | 6,170 | 5,770 | 6,090 | 30,300 |
| 2024/06/06 | 5,500 | 5,940 | 5,400 | 5,840 | 30,100 |
| 2024/06/05 | 5,140 | 5,400 | 5,140 | 5,400 | 24,800 |
| 2024/06/04 | 5,110 | 5,340 | 5,110 | 5,190 | 17,100 |
| 2024/06/03 | 5,200 | 5,200 | 4,950 | 5,110 | 26,600 |
| 2024/05/31 | 5,240 | 5,240 | 5,170 | 5,230 | 1,800 |
| 2024/05/30 | 5,230 | 5,290 | 5,100 | 5,230 | 12,200 |
| 2024/05/29 | 5,200 | 5,260 | 5,050 | 5,230 | 5,600 |
| 2024/05/28 | 5,260 | 5,410 | 5,130 | 5,210 | 21,700 |
| 2024/05/27 | 5,130 | 5,300 | 5,080 | 5,240 | 14,400 |
| 2024/05/24 | 5,240 | 5,460 | 5,130 | 5,230 | 15,300 |
| 2024/05/23 | 5,390 | 5,530 | 5,330 | 5,330 | 8,600 |
| 2024/05/22 | 5,500 | 5,550 | 5,350 | 5,390 | 9,400 |
| 2024/05/21 | 5,650 | 5,690 | 5,420 | 5,510 | 23,500 |
| 2024/05/20 | 5,620 | 5,680 | 5,320 | 5,650 | 39,600 |
| 2024/05/17 | 5,120 | 5,690 | 4,920 | 5,590 | 61,700 |
| 2024/05/16 | 4,700 | 5,120 | 4,580 | 5,120 | 128,500 |
| 2024/05/15 | 3,715 | 4,415 | 3,570 | 4,415 | 26,100 |
| 2024/05/14 | 3,835 | 3,845 | 3,665 | 3,715 | 34,100 |
| 2024/05/13 | 3,770 | 3,875 | 3,635 | 3,835 | 29,200 |
| 2024/05/10 | 3,750 | 3,810 | 3,670 | 3,810 | 6,400 |
| 2024/05/09 | 3,800 | 3,825 | 3,650 | 3,750 | 13,100 |
| 2024/05/08 | 3,800 | 3,920 | 3,710 | 3,815 | 14,500 |
| 2024/05/07 | 3,950 | 3,995 | 3,840 | 3,840 | 7,300 |
| 2024/05/02 | 3,880 | 4,045 | 3,865 | 3,905 | 13,200 |
| 2024/05/01 | 4,195 | 4,195 | 3,895 | 3,915 | 14,900 |
| 2024/04/30 | 4,255 | 4,310 | 4,145 | 4,195 | 6,200 |
| 2024/04/26 | 4,200 | 4,330 | 4,135 | 4,185 | 11,500 |
| 2024/04/25 | 4,435 | 4,435 | 4,115 | 4,200 | 10,900 |
| 2024/04/24 | 4,465 | 4,540 | 4,310 | 4,440 | 25,800 |
| 2024/04/23 | 4,300 | 4,490 | 4,250 | 4,455 | 18,100 |
| 2024/04/22 | 4,160 | 4,285 | 4,145 | 4,235 | 19,700 |
| 2024/04/19 | 4,140 | 4,190 | 3,955 | 4,105 | 14,800 |
| 2024/04/18 | 3,945 | 4,285 | 3,945 | 4,175 | 29,600 |
| 2024/04/17 | 3,980 | 4,050 | 3,910 | 3,945 | 10,800 |
| 2024/04/16 | 3,990 | 4,145 | 3,900 | 3,910 | 23,400 |
| 2024/04/15 | 3,900 | 4,000 | 3,850 | 4,000 | 12,200 |
| 2024/04/12 | 3,820 | 4,140 | 3,755 | 4,040 | 51,000 |
| 2024/04/11 | 3,945 | 4,000 | 3,860 | 3,890 | 3,500 |
| 2024/04/10 | 3,900 | 4,015 | 3,810 | 3,945 | 4,300 |
| 2024/04/09 | 4,075 | 4,075 | 3,910 | 3,925 | 6,200 |
| 2024/04/08 | 3,905 | 4,105 | 3,885 | 4,005 | 13,200 |
| 2024/04/05 | 3,875 | 3,930 | 3,775 | 3,860 | 34,300 |
| 2024/04/04 | 4,000 | 4,000 | 3,895 | 3,945 | 2,700 |
| 2024/04/03 | 3,855 | 4,070 | 3,850 | 3,970 | 3,400 |
| 2024/04/02 | 3,960 | 4,010 | 3,850 | 3,915 | 8,000 |
| 2024/04/01 | 4,060 | 4,060 | 3,940 | 3,955 | 4,100 |
| 2024/03/29 | 4,125 | 4,155 | 4,015 | 4,050 | 3,200 |
| 2024/03/28 | 4,000 | 4,200 | 3,970 | 4,100 | 8,100 |
| 2024/03/27 | 4,175 | 4,175 | 3,975 | 4,025 | 8,200 |
| 2024/03/26 | 4,200 | 4,210 | 4,070 | 4,130 | 6,400 |
| 2024/03/25 | 4,105 | 4,425 | 4,105 | 4,205 | 21,200 |
| 2024/03/22 | 3,790 | 4,075 | 3,790 | 4,040 | 18,000 |
| 2024/03/21 | 3,855 | 3,855 | 3,735 | 3,780 | 3,800 |
| 2024/03/19 | 3,760 | 3,950 | 3,705 | 3,805 | 15,100 |
| 2024/03/18 | 3,565 | 3,790 | 3,510 | 3,760 | 20,000 |
| 2024/03/15 | 3,505 | 3,505 | 3,460 | 3,460 | 5,700 |
| 2024/03/14 | 3,575 | 3,585 | 3,505 | 3,540 | 2,100 |
| 2024/03/13 | 3,545 | 3,650 | 3,545 | 3,575 | 7,800 |
| 2024/03/12 | 3,425 | 3,540 | 3,340 | 3,495 | 16,400 |
| 2024/03/11 | 3,540 | 3,570 | 3,415 | 3,430 | 6,100 |
| 2024/03/08 | 3,610 | 3,660 | 3,585 | 3,605 | 4,000 |
| 2024/03/07 | 3,595 | 3,625 | 3,510 | 3,610 | 7,100 |
| 2024/03/06 | 3,505 | 3,665 | 3,445 | 3,665 | 20,200 |
| 2024/03/05 | 3,550 | 3,575 | 3,540 | 3,550 | 3,300 |
| 2024/03/04 | 3,650 | 3,655 | 3,510 | 3,555 | 9,600 |
| 2024/03/01 | 3,615 | 3,625 | 3,430 | 3,510 | 15,900 |
| 2024/02/29 | 3,675 | 3,675 | 3,595 | 3,610 | 6,700 |
| 2024/02/28 | 3,580 | 3,755 | 3,580 | 3,715 | 13,800 |
| 2024/02/27 | 3,605 | 3,630 | 3,580 | 3,600 | 9,800 |
| 2024/02/26 | 3,800 | 3,800 | 3,590 | 3,605 | 12,900 |
| 2024/02/22 | 3,665 | 3,800 | 3,665 | 3,765 | 14,300 |
| 2024/02/21 | 3,660 | 3,725 | 3,660 | 3,665 | 4,300 |
| 2024/02/20 | 3,595 | 3,750 | 3,595 | 3,660 | 11,900 |
| 2024/02/19 | 3,585 | 3,785 | 3,585 | 3,595 | 25,200 |
| 2024/02/16 | 3,600 | 3,600 | 3,330 | 3,570 | 51,600 |
| 2024/02/15 | 3,555 | 3,765 | 3,415 | 3,670 | 94,600 |
| 2024/02/14 | 2,895 | 3,395 | 2,857 | 3,395 | 35,500 |
| 2024/02/13 | 2,894 | 2,945 | 2,872 | 2,895 | 6,600 |
| 2024/02/09 | 2,907 | 2,920 | 2,863 | 2,885 | 8,700 |
| 2024/02/08 | 2,964 | 2,964 | 2,853 | 2,907 | 8,000 |
| 2024/02/07 | 2,862 | 2,975 | 2,862 | 2,964 | 4,900 |
| 2024/02/06 | 3,015 | 3,025 | 2,900 | 2,906 | 15,600 |
| 2024/02/05 | 3,000 | 3,115 | 3,000 | 3,045 | 38,200 |
| 2024/02/02 | 2,956 | 2,989 | 2,842 | 2,989 | 28,500 |
| 2024/02/01 | 2,818 | 2,948 | 2,731 | 2,906 | 30,700 |
| 2024/01/31 | 2,619 | 2,776 | 2,619 | 2,775 | 16,300 |
| 2024/01/30 | 2,627 | 2,627 | 2,601 | 2,610 | 300 |
| 2024/01/29 | 2,562 | 2,660 | 2,562 | 2,590 | 7,300 |
| 2024/01/26 | 2,588 | 2,590 | 2,541 | 2,549 | 6,700 |
| 2024/01/25 | 2,598 | 2,611 | 2,598 | 2,600 | 3,700 |
| 2024/01/24 | 2,581 | 2,610 | 2,580 | 2,598 | 8,800 |
| 2024/01/23 | 2,608 | 2,608 | 2,550 | 2,558 | 4,700 |
| 2024/01/22 | 2,483 | 2,587 | 2,483 | 2,587 | 4,800 |
| 2024/01/19 | 2,477 | 2,486 | 2,472 | 2,472 | 2,100 |
| 2024/01/18 | 2,484 | 2,491 | 2,430 | 2,476 | 4,300 |
| 2024/01/17 | 2,545 | 2,554 | 2,463 | 2,474 | 7,000 |
| 2024/01/16 | 2,589 | 2,589 | 2,505 | 2,505 | 12,900 |
| 2024/01/15 | 2,550 | 2,630 | 2,550 | 2,568 | 7,900 |
| 2024/01/12 | 2,520 | 2,550 | 2,520 | 2,550 | 500 |
| 2024/01/11 | 2,546 | 2,553 | 2,525 | 2,535 | 5,600 |
| 2024/01/10 | 2,470 | 2,540 | 2,470 | 2,540 | 3,000 |
| 2024/01/09 | 2,460 | 2,503 | 2,457 | 2,457 | 7,500 |
| 2024/01/05 | 2,456 | 2,479 | 2,430 | 2,460 | 4,100 |
| 2024/01/04 | 2,426 | 2,472 | 2,426 | 2,437 | 6,500 |