2918 わらべや日洋ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,2132,2182,1752,19993,3002,199
2022-09-272,2172,2242,1952,20378,2002,203
2022-09-262,1932,2162,1882,20247,6002,202
2022-09-222,2192,2352,2082,21225,3002,212
2022-09-212,2432,2602,2202,23426,5002,234
2022-09-202,2472,2552,2302,23338,0002,233
2022-09-162,2092,2392,1962,23474,1002,234
2022-09-152,2352,2352,2062,21325,0002,213
2022-09-142,2022,2442,2022,24041,1002,240
2022-09-132,2462,2572,2322,24249,8002,242
2022-09-122,2502,2572,2222,24649,6002,246
2022-09-092,2282,2572,2282,24641,3002,246
2022-09-082,2202,2502,2192,24849,5002,248
2022-09-072,1962,2072,1852,18535,3002,185
2022-09-062,2092,2222,1952,20336,0002,203
2022-09-052,2112,2162,1922,20432,6002,204
2022-09-022,2242,2242,1922,21854,6002,218
2022-09-012,2492,2592,2172,21951,2002,219
2022-08-312,2872,3102,2632,26958,1002,269
2022-08-302,3002,3232,2902,30438,0002,304
2022-08-292,2712,2932,2642,27246,3002,272
2022-08-262,3382,3382,2962,29648,3002,296
2022-08-252,3092,3402,2992,33348,8002,333
2022-08-242,2692,3202,2642,30670,7002,306
2022-08-232,2632,2852,2632,27532,2002,275
2022-08-222,2332,2742,2272,27440,8002,274
2022-08-192,2612,2612,2402,25435,8002,254
2022-08-182,2602,2602,2082,24482,9002,244
2022-08-172,2792,2812,2552,26354,8002,263
2022-08-162,2472,2822,2362,26484,9002,264
2022-08-152,2262,2472,2032,24184,0002,241
2022-08-122,2402,2432,2102,21785,0002,217
2022-08-102,2182,2342,2142,21675,1002,216
2022-08-092,2252,2272,2052,21875,3002,218
2022-08-082,2402,2522,2272,23636,7002,236
2022-08-052,2252,2402,2222,23347,1002,233
2022-08-042,2292,2292,2102,22594,0002,225
2022-08-032,2262,2272,1912,22590,5002,225
2022-08-022,2242,2312,1972,226114,6002,226
2022-08-012,2162,2362,2022,23276,4002,232
2022-07-292,1872,2142,1832,21488,2002,214
2022-07-282,2142,2152,1822,18668,3002,186
2022-07-272,1832,2162,1722,19498,3002,194
2022-07-262,2102,2252,1842,18977,1002,189
2022-07-252,2142,2292,1882,20979,9002,209
2022-07-222,2502,2552,2062,206101,1002,206
2022-07-212,2602,2832,2542,25567,3002,255
2022-07-202,2762,2872,2502,265107,4002,265
2022-07-192,2332,2592,2122,25594,4002,255
2022-07-152,2442,2442,2122,22987,5002,229
2022-07-142,2212,2542,2022,226162,0002,226
2022-07-132,2002,2312,1872,215206,6002,215
2022-07-122,2502,2702,2092,228217,5002,228
2022-07-112,2052,2552,1812,236381,3002,236
2022-07-082,1252,2082,0712,188978,3002,188
2022-07-071,9532,0951,9532,0951,444,1002,095
2022-07-061,7161,7161,6811,695107,6001,695
2022-07-051,7391,7501,7241,73356,7001,733
2022-07-041,7651,7651,7171,73175,9001,731
2022-07-011,7781,7831,7201,73868,7001,738
2022-06-301,7541,7781,7431,76960,5001,769
2022-06-291,7761,7851,7511,75853,3001,758
2022-06-281,7871,7951,7581,78046,8001,780
2022-06-271,7931,8011,7731,78937,1001,789
2022-06-241,8001,8041,7811,79049,6001,790
2022-06-231,7581,7891,7541,78346,4001,783
2022-06-221,7501,7531,7311,74527,1001,745
2022-06-211,7401,7531,7281,74543,5001,745
2022-06-201,7201,7261,7011,72242,8001,722
2022-06-171,7001,7291,6931,72753,7001,727
2022-06-161,7141,7271,7071,71238,1001,712
2022-06-151,7141,7231,6951,70045,6001,700
2022-06-141,6931,7291,6831,70547,3001,705
2022-06-131,6981,7341,6961,72545,4001,725
2022-06-101,7381,7481,7181,72760,8001,727
2022-06-091,7391,7731,7361,76061,6001,760
2022-06-081,7251,7541,7211,74171,6001,741
2022-06-071,7131,7571,7101,72783,4001,727
2022-06-061,6981,7201,6891,71060,0001,710
2022-06-031,6931,6941,6781,69341,3001,693
2022-06-021,7011,7011,6631,68282,4001,682
2022-06-011,6481,7191,6481,712115,4001,712
2022-05-311,6551,6641,6381,64875,0001,648
2022-05-301,6381,6691,6291,65392,2001,653
2022-05-271,6301,6301,6131,62865,7001,628
2022-05-261,6041,6271,5971,62579,6001,625
2022-05-251,6101,6231,5891,60759,3001,607
2022-05-241,6221,6241,6071,61050,9001,610
2022-05-231,6321,6501,6261,63646,9001,636
2022-05-201,6301,6321,6141,62199,4001,621
2022-05-191,6301,6541,6191,64753,1001,647
2022-05-181,6771,6771,6431,65398,5001,653
2022-05-171,6791,6891,6681,67765,0001,677
2022-05-161,7181,7181,6711,68151,7001,681
2022-05-131,6881,7141,6681,70677,1001,706
2022-05-121,6721,7051,6651,67186,0001,671
2022-05-111,6761,6901,6501,68642,3001,686
2022-05-101,6711,6911,6561,68657,8001,686
2022-05-091,6701,6971,6581,67255,9001,672
2022-05-061,6891,7071,6761,69271,4001,692
2022-05-021,6481,6841,6451,679100,5001,679
2022-04-281,5891,6541,5891,654166,0001,654
2022-04-271,6231,6301,5711,573166,6001,573
2022-04-261,6411,6561,6271,639106,2001,639
2022-04-251,6611,6651,6331,63588,2001,635
2022-04-221,6731,6831,6511,68291,2001,682
2022-04-211,6601,6981,6471,672153,5001,672
2022-04-201,6251,6631,6121,657151,6001,657
2022-04-191,6101,6321,6021,616166,1001,616
2022-04-181,5881,6471,5761,629211,5001,629
2022-04-151,6031,6051,5521,587457,4001,587
2022-04-141,7191,7311,6931,73092,5001,730
2022-04-131,6791,7101,6721,710135,1001,710
2022-04-121,7461,7571,6651,671149,6001,671
2022-04-111,7901,7911,7531,75976,1001,759
2022-04-081,7811,7891,7561,779100,4001,779
2022-04-071,7901,7901,7601,78083,1001,780
2022-04-061,7991,8171,7891,80064,8001,800
2022-04-051,8481,8501,7971,81495,8001,814
2022-04-041,8291,8351,7981,83474,5001,834
2022-04-011,7941,8201,7741,81890,8001,818
2022-03-311,7801,7991,7661,778138,9001,778
2022-03-301,8041,8051,7491,77193,1001,771
2022-03-291,7611,7901,7511,78670,0001,786
2022-03-281,7681,7681,7481,76348,8001,763
2022-03-251,7621,7711,7491,759116,8001,759
2022-03-241,7721,7761,7501,76250,1001,762
2022-03-231,7761,7971,7711,78852,1001,788
2022-03-221,7791,7901,7531,75872,6001,758
2022-03-181,7571,7791,7511,77776,7001,777
2022-03-171,7661,7711,7371,75181,3001,751
2022-03-161,7711,7891,7561,76576,6001,765
2022-03-151,7611,7721,7381,76572,8001,765
2022-03-141,7781,8041,7371,750205,3001,750
2022-03-111,7551,7851,7441,775108,4001,775
2022-03-101,7701,7871,7551,778161,1001,778
2022-03-091,7601,7721,7081,735228,3001,735
2022-03-081,7841,8311,7721,781183,5001,781
2022-03-071,7751,7921,7601,784103,4001,784
2022-03-041,8151,8391,7911,803148,0001,803
2022-03-031,8451,8481,8201,82096,9001,820
2022-03-021,8551,8551,8271,83288,9001,832
2022-03-011,8331,8791,8211,863250,5001,863
2022-02-281,7491,8431,7481,834240,2001,834
2022-02-251,7251,7471,7071,733354,7001,733
2022-02-241,8131,8181,7761,778618,2001,778
2022-02-221,8201,8331,7961,796286,4001,796
2022-02-211,8521,8521,8211,833352,8001,833
2022-02-181,8471,8631,8351,835244,4001,835
2022-02-171,8601,8711,8381,852257,4001,852
2022-02-161,8811,8861,8541,856164,2001,856
2022-02-151,8501,8641,8361,858181,2001,858
2022-02-141,8431,8671,8391,861273,6001,861
2022-02-101,8331,8601,8321,837503,6001,837
2022-02-091,8951,8951,8311,833277,4001,833
2022-02-081,8911,9071,8801,880144,7001,880
2022-02-071,9001,9181,8831,900203,1001,900
2022-02-041,8621,9111,8621,906272,3001,906
2022-02-031,8821,8991,8521,899211,4001,899
2022-02-021,8981,9251,8881,897168,9001,897
2022-02-011,9261,9391,8971,898135,6001,898
2022-01-311,9251,9501,9121,94471,9001,944
2022-01-281,9651,9771,9201,926149,9001,926
2022-01-271,9691,9771,9101,939139,5001,939
2022-01-261,9481,9851,9391,962116,0001,962
2022-01-251,9271,9441,9051,942107,8001,942
2022-01-241,9051,9481,9021,931189,0001,931
2022-01-211,8701,9111,8561,894176,1001,894
2022-01-201,8021,8781,8021,870230,9001,870
2022-01-191,8181,8361,7871,792164,8001,792
2022-01-181,8991,9191,8401,844215,1001,844
2022-01-171,8391,8941,8321,886261,9001,886
2022-01-141,8001,8321,7821,831203,7001,831
2022-01-131,8181,8261,7911,814351,1001,814
2022-01-121,8871,8901,8161,832764,3001,832
2022-01-112,0322,0421,9832,01798,3002,017
2022-01-072,0642,0892,0152,02769,2002,027
2022-01-062,0642,0772,0232,03864,2002,038
2022-01-052,0702,0822,0692,07350,1002,073
2022-01-042,0982,0982,0632,06958,1002,069

分割・併合履歴 : [2004-02-24]1株→1.2株