2918 わらべや日洋ホールディングス(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-299199199109106,000758.33
2000-12-289109209109203,000766.67
2000-12-279109109109101,000758.33
2000-12-2690190590090518,000754.17
2000-12-2591592090090016,000750
2000-12-229359359109104,000758.33
2000-12-219409409109388,000781.67
2000-12-209809809509505,000791.67
2000-12-199809809809801,000816.67
2000-12-189609609609601,000800
2000-12-151,0051,0051,0051,0052,000837.50
2000-12-141,0501,0501,0501,0501,000875
2000-12-121,0501,0501,0501,0501,000875
2000-12-111,0801,0801,0801,0806,000900
2000-12-081,0001,0501,0001,00011,000833.33
2000-12-061,0101,0101,0001,0002,000833.33
2000-12-051,0291,0291,0291,0294,000857.50
2000-12-011,0421,0429911,03012,000858.33
2000-11-309829829829821,000818.33
2000-11-299719719719711,000809.17
2000-11-281,0001,0001,0001,0001,000833.33
2000-11-271,0001,0001,0001,0001,000833.33
2000-11-241,0001,0009999993,000832.50
2000-11-221,0001,0001,0001,0006,000833.33
2000-11-219959959909905,000825
2000-11-201,0001,0011,0001,0007,000833.33
2000-11-171,0011,0101,0001,0003,000833.33
2000-11-161,0001,0101,0001,0006,000833.33
2000-11-151,0011,0101,0011,0104,000841.67
2000-11-141,0001,0011,0001,0015,000834.17
2000-11-131,0001,0001,0001,0005,000833.33
2000-11-101,0001,0001,0001,0008,000833.33
2000-11-091,0001,0001,0001,0008,000833.33
2000-11-081,0001,0001,0001,0004,000833.33
2000-11-079909909909902,000825
2000-11-061,0001,0009619909,000825
2000-11-021,0201,0201,0201,0205,000850
2000-11-011,0401,0401,0401,0406,000866.67
2000-10-319709709709705,000808.33
2000-10-309909909609602,000800
2000-10-279709949709943,000828.33
2000-10-269509509509502,000791.67
2000-10-251,0011,0011,0001,0002,000833.33
2000-10-241,0011,0021,0011,0027,000835
2000-10-231,0011,0021,0011,0023,000835
2000-10-201,0001,0011,0001,0016,000834.17
2000-10-191,0001,0001,0001,0003,000833.33
2000-10-181,0351,0351,0001,0008,000833.33
2000-10-171,0311,0401,0301,0367,000863.33
2000-10-161,0181,0301,0181,0308,000858.33
2000-10-131,0021,0161,0021,0165,000846.67
2000-10-121,0401,0401,0351,0352,000862.50
2000-10-111,0501,0501,0401,0405,000866.67
2000-10-101,0501,0501,0501,0503,000875
2000-10-061,0501,0501,0501,0503,000875
2000-10-051,0511,0511,0501,0513,000875.83
2000-10-041,0501,0501,0501,0501,000875
2000-10-031,0411,0421,0411,0425,000868.33
2000-10-021,1001,1001,1001,1007,000916.67
2000-09-291,0401,0491,0401,0403,000866.67
2000-09-261,0601,0601,0511,0513,000875.83
2000-09-251,0601,0601,0601,0601,000883.33
2000-09-211,0501,0501,0501,0501,000875
2000-09-201,0391,0481,0391,0482,000873.33
2000-09-191,0501,0501,0381,0383,000865
2000-09-181,0511,0511,0511,0512,000875.83
2000-09-141,0601,0601,0521,0522,000876.67
2000-09-131,0701,0701,0511,0512,000875.83
2000-09-111,0951,0951,0951,0951,000912.50
2000-09-081,0801,0991,0801,0956,000912.50
2000-09-071,0791,0801,0601,0806,000900
2000-09-061,0801,0801,0801,0804,000900
2000-09-051,0801,0801,0801,0804,000900
2000-09-041,0601,0801,0601,08014,000900
2000-09-011,0781,0781,0501,06015,000883.33
2000-08-311,0801,0901,0801,0906,000908.33
2000-08-301,0881,0881,0801,0802,000900
2000-08-291,0871,0871,0871,0871,000905.83
2000-08-281,0861,0861,0851,0853,000904.17
2000-08-251,0851,0851,0851,0856,000904.17
2000-08-241,0801,0901,0801,0903,000908.33
2000-08-231,1201,1201,1051,1055,000920.83
2000-08-221,1441,1441,1201,1204,000933.33
2000-08-211,1101,1101,0951,0954,000912.50
2000-08-181,0991,0991,0901,0905,000908.33
2000-08-171,0891,1001,0801,10016,000916.67
2000-08-161,1011,1011,0901,0906,000908.33
2000-08-151,1201,1201,0801,1005,000916.67
2000-08-141,0801,0801,0801,0804,000900
2000-08-111,0901,0901,0781,0804,000900
2000-08-101,0901,0901,0701,08019,000900
2000-08-091,0901,0901,0901,0902,000908.33
2000-08-081,0911,1001,0811,0817,000900.83
2000-08-071,0851,0901,0851,0905,000908.33
2000-08-041,0801,0801,0801,0801,000900
2000-08-031,1001,1001,0811,0819,000900.83
2000-08-021,1901,1901,0901,0906,000908.33
2000-08-011,1501,1501,0901,09010,000908.33
2000-07-311,0611,0801,0611,0807,000900
2000-07-281,1011,1011,0901,0906,000908.33
2000-07-271,1501,1501,1491,1492,000957.50
2000-07-261,1501,1501,1501,1504,000958.33
2000-07-251,1901,1901,1701,1702,000975
2000-07-211,1561,1991,1561,1993,000999.17
2000-07-191,1901,2001,1501,1507,000958.33
2000-07-181,2301,2301,2011,2016,0001,000.83
2000-07-141,2111,2301,2111,2303,0001,025
2000-07-131,2701,2701,2501,2516,0001,042.50
2000-07-121,3001,3001,2701,27011,0001,058.33
2000-07-111,2991,2991,2801,2807,0001,066.67
2000-07-101,2951,3001,2901,29010,0001,075
2000-07-071,3001,3001,2801,2954,0001,079.17
2000-07-061,3001,3001,2801,2806,0001,066.67
2000-07-051,3011,3201,2801,30026,0001,083.33
2000-07-041,3001,3001,3001,30011,0001,083.33
2000-07-031,2991,3001,2791,27922,0001,065.83
2000-06-301,2791,2901,2501,25019,0001,041.67
2000-06-291,2601,2801,2601,28014,0001,066.67
2000-06-281,2601,2601,2581,25810,0001,048.33
2000-06-271,2021,2601,2001,21031,0001,008.33
2000-06-261,1901,2551,1901,22116,0001,017.50
2000-06-231,1801,1811,1791,17916,000982.50
2000-06-221,1501,1801,1501,18011,000983.33
2000-06-211,1301,1601,1301,16020,000966.67
2000-06-201,1211,1401,1211,1308,000941.67
2000-06-191,1401,1401,1001,1008,000916.67
2000-06-161,1501,1501,1301,1302,000941.67
2000-06-151,1501,1601,1301,1307,000941.67
2000-06-141,1511,1611,1501,15017,000958.33
2000-06-131,1201,1601,1201,15011,000958.33
2000-06-121,1001,1011,1001,1005,000916.67
2000-06-091,0801,1001,0801,1003,000916.67
2000-06-081,0711,1001,0711,1002,000916.67
2000-06-071,1591,1591,1051,1068,000921.67
2000-06-061,1501,1501,1001,1008,000916.67
2000-06-051,1631,1631,1401,16130,000967.50
2000-06-021,0641,0641,0631,0634,000885.83
2000-06-011,1441,1441,1441,1447,000953.33
2000-05-311,1001,1001,0641,0642,000886.67
2000-05-301,1001,1001,1001,1002,000916.67
2000-05-291,0611,0991,0611,0998,000915.83
2000-05-261,0551,0551,0551,0551,000879.17
2000-05-251,0801,0801,0221,05128,000875.83
2000-05-241,1181,1181,0801,08016,000900
2000-05-231,1001,1011,1001,1013,000917.50
2000-05-221,1501,1501,1001,1005,000916.67
2000-05-191,1301,1501,1301,15012,000958.33
2000-05-181,1001,1301,0801,1306,000941.67
2000-05-171,1201,1201,0901,10018,000916.67
2000-05-161,1501,1501,1201,1204,000933.33
2000-05-151,1201,1201,1201,1204,000933.33
2000-05-121,1011,1101,1001,1003,000916.67
2000-05-111,1061,1101,1001,10013,000916.67
2000-05-101,1061,1061,1061,1061,000921.67
2000-05-091,1551,1551,1051,1058,000920.83
2000-05-081,1751,1751,1551,1756,000979.17
2000-05-021,1801,1801,1801,1801,000983.33
2000-05-011,2001,2001,2001,2007,0001,000
2000-04-281,1001,1201,1001,1202,000933.33
2000-04-271,1101,1201,0801,08112,000900.83
2000-04-261,1201,1201,1101,1104,000925
2000-04-251,1201,1211,1201,1205,000933.33
2000-04-241,1201,1211,1201,1205,000933.33
2000-04-211,1501,1501,1201,13012,000941.67
2000-04-201,1491,1501,1101,15014,000958.33
2000-04-191,1001,1501,0901,15014,000958.33
2000-04-181,0901,0901,0701,08027,000900
2000-04-171,0111,02599099018,000825
2000-04-141,0451,0451,0401,0404,000866.67
2000-04-131,0501,0901,0451,0459,000870.83
2000-04-121,0601,0991,0601,0606,000883.33
2000-04-111,1001,1001,0991,1005,000916.67
2000-04-101,0461,0661,0461,06012,000883.33
2000-04-071,0421,0461,0421,0454,000870.83
2000-04-061,0501,0521,0401,0408,000866.67
2000-04-051,0561,0561,0501,05111,000875.83
2000-04-041,1001,1001,0551,05518,000879.17
2000-04-031,1301,1301,1001,10011,000916.67
2000-03-311,0701,0711,0701,0704,000891.67
2000-03-301,0901,1001,0801,0804,000900
2000-03-291,1301,1391,1301,1306,000941.67
2000-03-281,1321,1411,1301,1306,000941.67
2000-03-271,1111,1311,1111,1306,000941.67
2000-03-241,0991,1001,0991,1009,000916.67
2000-03-231,0701,0991,0651,09912,000915.83
2000-03-221,0611,1001,0501,05512,000879.17
2000-03-211,0511,0601,0351,05117,000875.83
2000-03-171,0301,0311,0211,0309,000858.33
2000-03-161,0401,0411,0401,0404,000866.67
2000-03-151,0701,0701,0701,0702,000891.67
2000-03-141,0201,0201,0001,0109,000841.67
2000-03-131,1001,1001,0601,0602,000883.33
2000-03-101,1201,1201,1201,1204,000933.33
2000-03-081,1191,1201,1191,1204,000933.33
2000-03-071,1201,1201,1201,1201,000933.33
2000-03-061,1161,1211,1161,1203,000933.33
2000-03-031,1161,1161,1161,1161,000930
2000-03-021,1701,1701,1001,10013,000916.67
2000-03-011,1701,1701,1101,11014,000925
2000-02-291,1501,1501,0801,08025,000900
2000-02-281,1001,1001,0501,05022,000875
2000-02-251,2101,2101,1091,1109,000925
2000-02-241,1501,1501,1501,1504,000958.33
2000-02-231,1501,1701,1301,1708,000975
2000-02-221,2221,2221,1501,15016,000958.33
2000-02-211,2401,2501,2201,22117,0001,017.50
2000-02-181,1511,1881,1001,14014,000950
2000-02-171,1301,1301,0521,10012,000916.67
2000-02-161,1711,1711,1301,1307,000941.67
2000-02-151,1801,1801,1311,13118,000942.50
2000-02-141,1991,1991,1711,17111,000975.83
2000-02-101,2001,2001,2001,20011,0001,000
2000-02-091,2641,2641,2001,20014,0001,000
2000-02-081,3291,3291,2301,25010,0001,041.67
2000-02-071,2701,3101,2501,29020,0001,075
2000-02-041,3601,3801,3501,35014,0001,125
2000-02-031,3301,3701,3301,36019,0001,133.33
2000-02-021,3491,3491,3201,32013,0001,100
2000-02-011,3201,3201,3001,32012,0001,100
2000-01-311,2411,2691,2401,2407,0001,033.33
2000-01-281,3001,3011,3001,3014,0001,084.17
2000-01-271,2411,3001,2201,30014,0001,083.33
2000-01-261,2191,2501,2191,24013,0001,033.33
2000-01-251,2201,2201,2191,21932,0001,015.83
2000-01-241,2401,2401,2201,2207,0001,016.67
2000-01-211,2411,2501,2411,2506,0001,041.67
2000-01-201,2801,2801,2501,2708,0001,058.33
2000-01-191,2801,2801,2701,2804,0001,066.67
2000-01-181,2911,3001,2801,28024,0001,066.67
2000-01-171,2801,3001,2701,28540,0001,070.83
2000-01-141,2301,3001,2221,250110,0001,041.67
2000-01-131,2301,2311,2201,22037,0001,016.67
2000-01-121,2301,2401,2201,24010,0001,033.33
2000-01-111,2101,2601,2101,25015,0001,041.67
2000-01-071,2501,2501,2301,2308,0001,025
2000-01-061,3001,3001,2901,30014,0001,083.33
2000-01-051,3001,3011,3001,30011,0001,083.33
2000-01-041,3551,3551,3551,3555,0001,129.17

分割・併合履歴 : [2004-02-24]1株→1.2株