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
