2918 わらべや日洋ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-302,3862,3862,3202,324135,1002,324
2021-07-292,4222,4252,3632,398144,6002,398
2021-07-282,4432,4742,4322,45294,7002,452
2021-07-272,4702,4712,4212,446103,9002,446
2021-07-262,4592,4752,4212,439172,3002,439
2021-07-212,3502,4002,3422,382104,1002,382
2021-07-202,3152,3662,3152,330125,8002,330
2021-07-192,3472,3942,3372,36580,2002,365
2021-07-162,4052,4162,3582,38399,2002,383
2021-07-152,4762,4762,3952,405113,3002,405
2021-07-142,4662,4752,4252,460160,3002,460
2021-07-132,4002,4832,3982,476271,8002,476
2021-07-122,4402,4552,3632,380255,1002,380
2021-07-092,2502,3672,2222,359315,6002,359
2021-07-082,3702,3762,2752,275244,3002,275
2021-07-072,1682,3442,1542,342504,3002,342
2021-07-062,2302,2682,1662,172212,2002,172
2021-07-052,2152,2432,1892,206105,5002,206
2021-07-022,1492,2212,1392,214107,6002,214
2021-07-012,1552,1572,1212,14264,2002,142
2021-06-302,1612,1712,1422,16753,8002,167
2021-06-292,1612,1732,1412,14636,8002,146
2021-06-282,1412,1692,1402,15851,6002,158
2021-06-252,1252,1382,1072,12730,5002,127
2021-06-242,0892,1202,0872,11721,4002,117
2021-06-232,1402,1402,0952,10031,8002,100
2021-06-222,1612,1652,1212,12144,1002,121
2021-06-212,1192,1242,0872,12454,4002,124
2021-06-182,1892,2062,1532,16371,7002,163
2021-06-172,1782,2092,1602,18950,7002,189
2021-06-162,1732,1852,1412,17842,9002,178
2021-06-152,1662,1912,1492,17579,5002,175
2021-06-142,0902,1542,0842,15399,3002,153
2021-06-112,0792,0792,0282,06467,6002,064
2021-06-102,0802,0812,0442,07084,0002,070
2021-06-092,0192,0872,0192,06992,9002,069
2021-06-081,9672,0161,9672,01437,8002,014
2021-06-071,9701,9881,9611,98435,0001,984
2021-06-041,9521,9691,9361,96932,1001,969
2021-06-031,9401,9511,9261,95153,0001,951
2021-06-021,9391,9641,9311,94235,3001,942
2021-06-011,9051,9401,9011,93948,2001,939
2021-05-311,9461,9461,9041,90770,2001,907
2021-05-281,9451,9521,9281,94647,1001,946
2021-05-271,9651,9721,9421,94238,9001,942
2021-05-261,9871,9911,9661,98642,7001,986
2021-05-252,0012,0231,9962,00162,8002,001
2021-05-241,9932,0051,9812,00128,3002,001
2021-05-211,9772,0051,9701,99757,7001,997
2021-05-201,9912,0081,9701,98255,9001,982
2021-05-191,9451,9911,9401,98155,6001,981
2021-05-181,9251,9671,9191,96334,5001,963
2021-05-171,9601,9611,9351,94557,6001,945
2021-05-141,9531,9821,9371,96351,8001,963
2021-05-131,9631,9721,9261,93870,0001,938
2021-05-122,0002,0061,9721,98256,2001,982
2021-05-112,0342,0341,9931,99772,6001,997
2021-05-102,0402,0602,0172,03487,1002,034
2021-05-071,9982,0431,9972,03289,1002,032
2021-05-061,9631,9961,9571,98474,7001,984
2021-04-301,9221,9521,9201,94469,1001,944
2021-04-281,9391,9671,9211,95178,2001,951
2021-04-271,9431,9521,9171,94092,0001,940
2021-04-261,9942,0101,9401,943116,0001,943
2021-04-231,9852,0131,9701,990118,8001,990
2021-04-221,9902,0081,9721,97663,7001,976
2021-04-211,9902,0091,9761,980102,9001,980
2021-04-201,9952,0341,9912,023130,9002,023
2021-04-192,0062,0421,9901,991109,8001,991
2021-04-161,9712,0021,9401,991131,5001,991
2021-04-151,9982,0251,9731,982150,0001,982
2021-04-141,9251,9861,9201,977201,3001,977
2021-04-131,9181,9801,9001,944313,3001,944
2021-04-121,8351,9271,8121,908695,2001,908
2021-04-091,6891,7051,6741,689108,7001,689
2021-04-081,7271,7271,6891,68964,7001,689
2021-04-071,7361,7511,7241,74539,5001,745
2021-04-061,7381,7511,7101,73655,2001,736
2021-04-051,7501,7571,7251,73851,4001,738
2021-04-021,6981,7381,6911,73468,0001,734
2021-04-011,6891,7021,6611,67871,4001,678
2021-03-311,7031,7101,6811,68967,9001,689
2021-03-301,7581,7581,7031,71436,5001,714
2021-03-291,7511,7591,7301,75259,7001,752
2021-03-261,7431,7431,7231,73235,3001,732
2021-03-251,7221,7451,7131,72542,7001,725
2021-03-241,7001,7201,6991,70052,0001,700
2021-03-231,7351,7451,7161,71753,3001,717
2021-03-221,7491,7661,7381,75151,5001,751
2021-03-191,7661,7811,7451,78076,6001,780
2021-03-181,7621,7661,7401,75543,3001,755
2021-03-171,7611,7611,7441,74630,2001,746
2021-03-161,7701,7701,7471,76125,9001,761
2021-03-151,7001,7741,7001,77189,6001,771
2021-03-121,7151,7151,6931,70257,2001,702
2021-03-111,6751,7161,6591,71472,7001,714
2021-03-101,6971,6981,6751,67546,2001,675
2021-03-091,7051,7271,6871,71780,6001,717
2021-03-081,6951,7051,6791,68754,0001,687
2021-03-051,6631,6741,6351,67152,9001,671
2021-03-041,6421,6451,6101,64262,0001,642
2021-03-031,6441,6631,6261,64659,5001,646
2021-03-021,6231,6431,6021,63698,1001,636
2021-03-011,5711,6261,5661,62194,1001,621
2021-02-261,6201,6291,5701,570118,7001,570
2021-02-251,6111,6561,6021,629309,2001,629
2021-02-241,7061,7221,6841,691362,3001,691
2021-02-221,7521,7521,7121,716248,1001,716
2021-02-191,7861,7981,7641,769155,9001,769
2021-02-181,8221,8221,7771,788198,7001,788
2021-02-171,7971,8221,7831,803129,2001,803
2021-02-161,7511,7921,7421,765147,0001,765
2021-02-151,7121,7561,7021,753169,4001,753
2021-02-121,7371,7371,6931,694276,4001,694
2021-02-101,7061,7371,7021,73170,6001,731
2021-02-091,7181,7271,6951,69760,4001,697
2021-02-081,6901,7181,6901,71784,2001,717
2021-02-051,6821,6981,6771,681157,1001,681
2021-02-041,6821,7041,6721,68487,8001,684
2021-02-031,6581,6891,6511,68180,3001,681
2021-02-021,6591,6691,6401,64553,6001,645
2021-02-011,6201,6461,6081,63592,2001,635
2021-01-291,6511,6561,6231,630107,9001,630
2021-01-281,6341,6471,6251,64267,7001,642
2021-01-271,6591,6661,6501,66641,9001,666
2021-01-261,6481,6771,6431,66651,0001,666
2021-01-251,6421,6451,6261,63430,8001,634
2021-01-221,6251,6391,6201,62079,1001,620
2021-01-211,6501,6721,6361,64032,5001,640
2021-01-201,6611,6701,6251,63960,3001,639
2021-01-191,6851,7041,6531,66768,0001,667
2021-01-181,6801,7051,6691,69454,3001,694
2021-01-151,6901,6941,6691,67090,8001,670
2021-01-141,6981,7141,6811,68691,1001,686
2021-01-131,6371,7011,6361,697190,7001,697
2021-01-121,6211,6741,6141,639170,1001,639
2021-01-081,5661,6461,5411,642416,2001,642
2021-01-071,4441,4511,4411,44752,5001,447
2021-01-061,4201,4381,4171,43435,8001,434
2021-01-051,4251,4311,4181,42039,3001,420
2021-01-041,4211,4371,4111,43756,0001,437

分割・併合履歴 : [2004-02-24]1株→1.2株