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
2021-04-201,9952,0341,9912,023130,9002,023
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