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
2022-06-241,8001,8041,7811,79049,6001,790
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