2918 わらべや日洋ホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,230	1,230	1,140	1,155	7,000	962.50
1999-12-29	1,350	1,350	1,280	1,280	12,000	1,066.67
1999-12-28	1,380	1,400	1,350	1,350	12,000	1,125
1999-12-27	1,380	1,390	1,380	1,380	22,000	1,150
1999-12-24	1,301	1,380	1,301	1,380	23,000	1,150
1999-12-22	1,230	1,300	1,200	1,300	24,000	1,083.33
1999-12-21	1,160	1,220	1,140	1,170	40,000	975
1999-12-20	1,131	1,170	1,131	1,150	19,000	958.33
1999-12-17	1,100	1,151	1,100	1,120	18,000	933.33
1999-12-16	1,080	1,139	1,080	1,100	21,000	916.67
1999-12-15	1,020	1,090	1,020	1,050	19,000	875
1999-12-14	1,001	1,059	1,001	1,020	18,000	850
1999-12-13	1,140	1,140	1,010	1,020	24,000	850
1999-12-10	1,030	1,030	1,000	1,000	27,000	833.33
1999-12-09	1,040	1,040	1,030	1,030	10,000	858.33
1999-12-08	1,020	1,040	1,020	1,040	12,000	866.67
1999-12-07	1,060	1,060	1,020	1,020	16,000	850
1999-12-06	1,110	1,110	1,050	1,070	20,000	891.67
1999-12-03	1,100	1,111	1,100	1,110	6,000	925
1999-12-02	1,200	1,200	1,150	1,150	12,000	958.33
1999-12-01	1,199	1,199	1,160	1,160	14,000	966.67
1999-11-30	1,170	1,200	1,150	1,150	11,000	958.33
1999-11-29	1,173	1,200	1,170	1,170	7,000	975
1999-11-26	1,169	1,170	1,160	1,170	15,000	975
1999-11-25	1,201	1,201	1,170	1,170	16,000	975
1999-11-24	1,269	1,270	1,200	1,200	18,000	1,000
1999-11-22	1,310	1,320	1,280	1,300	16,000	1,083.33
1999-11-19	1,250	1,325	1,250	1,325	8,000	1,104.17
1999-11-18	1,270	1,270	1,230	1,250	13,000	1,041.67
1999-11-17	1,300	1,300	1,200	1,210	6,000	1,008.33
1999-11-16	1,200	1,200	1,130	1,200	17,000	1,000
1999-11-15	1,360	1,360	1,200	1,200	26,000	1,000
1999-11-12	1,412	1,413	1,340	1,340	16,000	1,116.67
1999-11-11	1,500	1,510	1,411	1,411	16,000	1,175.83
1999-11-10	1,500	1,500	1,460	1,490	17,000	1,241.67
1999-11-09	1,450	1,450	1,411	1,411	20,000	1,175.83
1999-11-08	1,512	1,568	1,470	1,500	10,000	1,250
1999-11-05	1,580	1,580	1,490	1,510	12,000	1,258.33
1999-11-04	1,700	1,700	1,650	1,675	33,000	1,395.83

分割・併合履歴： [2004-02-24]1株→1.2株