2918 わらべや日洋ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 967 | 989 | 967 | 979 | 4,000 | 815.83 |
| 2001-12-27 | 965 | 969 | 965 | 969 | 3,200 | 807.50 |
| 2001-12-26 | 970 | 970 | 969 | 969 | 1,000 | 807.50 |
| 2001-12-25 | 937 | 940 | 937 | 937 | 1,300 | 780.83 |
| 2001-12-21 | 950 | 950 | 935 | 935 | 5,300 | 779.17 |
| 2001-12-20 | 949 | 950 | 930 | 930 | 3,500 | 775 |
| 2001-12-19 | 930 | 950 | 930 | 950 | 1,200 | 791.67 |
| 2001-12-18 | 921 | 921 | 921 | 921 | 900 | 767.50 |
| 2001-12-17 | 945 | 945 | 920 | 920 | 11,600 | 766.67 |
| 2001-12-14 | 980 | 980 | 945 | 945 | 7,700 | 787.50 |
| 2001-12-13 | 970 | 970 | 970 | 970 | 400 | 808.33 |
| 2001-12-12 | 970 | 980 | 970 | 970 | 1,400 | 808.33 |
| 2001-12-11 | 973 | 973 | 970 | 970 | 1,200 | 808.33 |
| 2001-12-10 | 971 | 971 | 971 | 971 | 1,000 | 809.17 |
| 2001-12-07 | 982 | 982 | 970 | 970 | 1,500 | 808.33 |
| 2001-12-06 | 952 | 985 | 952 | 982 | 6,200 | 818.33 |
| 2001-12-05 | 951 | 980 | 951 | 965 | 4,700 | 804.17 |
| 2001-12-04 | 980 | 981 | 975 | 975 | 4,700 | 812.50 |
| 2001-12-03 | 1,030 | 1,030 | 1,000 | 1,000 | 10,500 | 833.33 |
| 2001-11-30 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 833.33 |
| 2001-11-29 | 990 | 1,010 | 990 | 1,010 | 2,000 | 841.67 |
| 2001-11-28 | 991 | 991 | 981 | 990 | 3,000 | 825 |
| 2001-11-26 | 980 | 980 | 980 | 980 | 2,000 | 816.67 |
| 2001-11-22 | 974 | 974 | 974 | 974 | 7,000 | 811.67 |
| 2001-11-20 | 954 | 1,000 | 954 | 1,000 | 14,000 | 833.33 |
| 2001-11-19 | 960 | 960 | 952 | 952 | 3,000 | 793.33 |
| 2001-11-16 | 980 | 980 | 950 | 950 | 10,000 | 791.67 |
| 2001-11-15 | 980 | 980 | 980 | 980 | 3,000 | 816.67 |
| 2001-11-14 | 980 | 980 | 980 | 980 | 4,000 | 816.67 |
| 2001-11-13 | 980 | 1,010 | 980 | 1,010 | 9,000 | 841.67 |
| 2001-11-12 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 2001-11-09 | 990 | 990 | 970 | 970 | 4,000 | 808.33 |
| 2001-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 833.33 |
| 2001-11-07 | 1,009 | 1,009 | 1,000 | 1,000 | 6,000 | 833.33 |
| 2001-11-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 2001-11-05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 866.67 |
| 2001-11-02 | 1,035 | 1,035 | 1,020 | 1,020 | 2,000 | 850 |
| 2001-11-01 | 1,070 | 1,070 | 1,040 | 1,040 | 17,000 | 866.67 |
| 2001-10-31 | 1,010 | 1,050 | 1,010 | 1,050 | 9,000 | 875 |
| 2001-10-30 | 1,009 | 1,010 | 1,001 | 1,010 | 4,000 | 841.67 |
| 2001-10-29 | 1,001 | 1,010 | 1,001 | 1,010 | 3,000 | 841.67 |
| 2001-10-26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 833.33 |
| 2001-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 833.33 |
| 2001-10-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 833.33 |
| 2001-10-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 2001-10-22 | 970 | 1,000 | 970 | 1,000 | 4,000 | 833.33 |
| 2001-10-19 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 833.33 |
| 2001-10-18 | 1,035 | 1,035 | 1,030 | 1,030 | 10,000 | 858.33 |
| 2001-10-17 | 1,030 | 1,040 | 1,030 | 1,036 | 17,000 | 863.33 |
| 2001-10-16 | 1,040 | 1,040 | 1,010 | 1,030 | 13,000 | 858.33 |
| 2001-10-15 | 1,010 | 1,050 | 990 | 1,050 | 14,000 | 875 |
| 2001-10-12 | 981 | 1,000 | 981 | 1,000 | 7,000 | 833.33 |
| 2001-10-11 | 978 | 978 | 976 | 978 | 6,000 | 815 |
| 2001-10-10 | 979 | 979 | 960 | 971 | 7,000 | 809.17 |
| 2001-10-09 | 949 | 950 | 949 | 949 | 4,000 | 790.83 |
| 2001-10-05 | 950 | 950 | 950 | 950 | 1,000 | 791.67 |
| 2001-10-04 | 940 | 950 | 940 | 950 | 5,000 | 791.67 |
| 2001-10-03 | 946 | 950 | 940 | 940 | 8,000 | 783.33 |
| 2001-10-02 | 920 | 940 | 920 | 940 | 8,000 | 783.33 |
| 2001-10-01 | 910 | 910 | 910 | 910 | 8,000 | 758.33 |
| 2001-09-28 | 900 | 900 | 890 | 900 | 6,000 | 750 |
| 2001-09-27 | 882 | 900 | 882 | 900 | 7,000 | 750 |
| 2001-09-25 | 881 | 881 | 880 | 880 | 4,000 | 733.33 |
| 2001-09-21 | 880 | 880 | 880 | 880 | 1,000 | 733.33 |
| 2001-09-20 | 899 | 899 | 890 | 890 | 4,000 | 741.67 |
| 2001-09-19 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 2001-09-18 | 850 | 900 | 840 | 899 | 7,000 | 749.17 |
| 2001-09-17 | 880 | 880 | 850 | 850 | 2,000 | 708.33 |
| 2001-09-14 | 900 | 900 | 900 | 900 | 2,000 | 750 |
| 2001-09-13 | 851 | 851 | 851 | 851 | 5,000 | 709.17 |
| 2001-09-12 | 850 | 850 | 850 | 850 | 3,000 | 708.33 |
| 2001-09-11 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 2001-09-07 | 901 | 901 | 900 | 900 | 3,000 | 750 |
| 2001-09-06 | 901 | 901 | 901 | 901 | 1,000 | 750.83 |
| 2001-09-05 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 2001-09-04 | 947 | 949 | 900 | 909 | 8,000 | 757.50 |
| 2001-09-03 | 960 | 960 | 960 | 960 | 8,000 | 800 |
| 2001-08-31 | 970 | 970 | 920 | 920 | 8,000 | 766.67 |
| 2001-08-29 | 970 | 970 | 966 | 966 | 2,000 | 805 |
| 2001-08-24 | 980 | 980 | 961 | 965 | 3,000 | 804.17 |
| 2001-08-23 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 2001-08-22 | 980 | 980 | 980 | 980 | 3,000 | 816.67 |
| 2001-08-21 | 980 | 981 | 980 | 980 | 3,000 | 816.67 |
| 2001-08-20 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 2001-08-17 | 999 | 1,000 | 980 | 980 | 4,000 | 816.67 |
| 2001-08-16 | 999 | 999 | 999 | 999 | 1,000 | 832.50 |
| 2001-08-15 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 | 833.33 |
| 2001-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 2001-08-03 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 834.17 |
| 2001-08-02 | 999 | 1,010 | 999 | 1,010 | 5,000 | 841.67 |
| 2001-08-01 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 833.33 |
| 2001-07-31 | 989 | 1,000 | 980 | 980 | 5,000 | 816.67 |
| 2001-07-30 | 984 | 990 | 983 | 990 | 3,000 | 825 |
| 2001-07-27 | 981 | 981 | 981 | 981 | 1,000 | 817.50 |
| 2001-07-26 | 980 | 981 | 980 | 981 | 2,000 | 817.50 |
| 2001-07-25 | 980 | 980 | 980 | 980 | 2,000 | 816.67 |
| 2001-07-24 | 980 | 980 | 980 | 980 | 5,000 | 816.67 |
| 2001-07-23 | 999 | 999 | 990 | 990 | 5,000 | 825 |
| 2001-07-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 2001-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 2001-07-17 | 1,019 | 1,019 | 1,000 | 1,000 | 4,000 | 833.33 |
| 2001-07-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 850 |
| 2001-07-13 | 1,028 | 1,028 | 1,020 | 1,020 | 9,000 | 850 |
| 2001-07-12 | 995 | 1,001 | 995 | 1,001 | 7,000 | 834.17 |
| 2001-07-11 | 1,010 | 1,030 | 995 | 995 | 13,000 | 829.17 |
| 2001-07-10 | 1,020 | 1,020 | 1,000 | 1,013 | 7,000 | 844.17 |
| 2001-07-09 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 850 |
| 2001-07-06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 858.33 |
| 2001-07-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 2001-07-04 | 1,035 | 1,036 | 1,030 | 1,030 | 8,000 | 858.33 |
| 2001-07-03 | 1,051 | 1,051 | 1,030 | 1,030 | 5,000 | 858.33 |
| 2001-07-02 | 1,051 | 1,051 | 1,051 | 1,051 | 8,000 | 875.83 |
| 2001-06-29 | 1,051 | 1,051 | 1,050 | 1,051 | 3,000 | 875.83 |
| 2001-06-28 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 | 866.67 |
| 2001-06-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 883.33 |
| 2001-06-26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 883.33 |
| 2001-06-25 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 883.33 |
| 2001-06-22 | 1,061 | 1,070 | 1,060 | 1,070 | 8,000 | 891.67 |
| 2001-06-21 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 | 875 |
| 2001-06-20 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 875 |
| 2001-06-19 | 1,060 | 1,060 | 1,052 | 1,052 | 4,000 | 876.67 |
| 2001-06-18 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 | 882.50 |
| 2001-06-15 | 1,040 | 1,070 | 1,040 | 1,052 | 21,000 | 876.67 |
| 2001-06-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 2001-06-13 | 1,030 | 1,060 | 1,030 | 1,060 | 15,000 | 883.33 |
| 2001-06-12 | 1,025 | 1,035 | 1,025 | 1,030 | 10,000 | 858.33 |
| 2001-06-11 | 1,020 | 1,022 | 1,020 | 1,022 | 4,000 | 851.67 |
| 2001-06-08 | 1,059 | 1,060 | 1,059 | 1,060 | 3,000 | 883.33 |
| 2001-06-07 | 1,059 | 1,060 | 1,055 | 1,060 | 3,000 | 883.33 |
| 2001-06-06 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 882.50 |
| 2001-06-05 | 1,028 | 1,060 | 1,020 | 1,060 | 8,000 | 883.33 |
| 2001-06-01 | 1,100 | 1,100 | 1,050 | 1,070 | 17,000 | 891.67 |
| 2001-05-31 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 850 |
| 2001-05-30 | 1,041 | 1,050 | 1,040 | 1,040 | 4,000 | 866.67 |
| 2001-05-29 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 866.67 |
| 2001-05-28 | 1,020 | 1,050 | 1,020 | 1,040 | 9,000 | 866.67 |
| 2001-05-25 | 1,075 | 1,100 | 1,075 | 1,100 | 2,000 | 916.67 |
| 2001-05-24 | 1,119 | 1,120 | 1,100 | 1,115 | 16,000 | 929.17 |
| 2001-05-23 | 1,090 | 1,120 | 1,080 | 1,120 | 27,000 | 933.33 |
| 2001-05-22 | 1,040 | 1,088 | 1,040 | 1,080 | 38,000 | 900 |
| 2001-05-21 | 1,031 | 1,040 | 1,030 | 1,030 | 5,000 | 858.33 |
| 2001-05-18 | 1,030 | 1,040 | 1,030 | 1,030 | 14,000 | 858.33 |
| 2001-05-17 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 850 |
| 2001-05-16 | 1,011 | 1,020 | 1,010 | 1,010 | 6,000 | 841.67 |
| 2001-05-15 | 1,011 | 1,020 | 1,011 | 1,020 | 5,000 | 850 |
| 2001-05-14 | 1,030 | 1,030 | 1,010 | 1,030 | 10,000 | 858.33 |
| 2001-05-11 | 1,021 | 1,030 | 1,015 | 1,030 | 10,000 | 858.33 |
| 2001-05-10 | 1,028 | 1,028 | 1,020 | 1,020 | 11,000 | 850 |
| 2001-05-09 | 1,029 | 1,030 | 1,029 | 1,030 | 3,000 | 858.33 |
| 2001-05-08 | 1,015 | 1,030 | 1,010 | 1,030 | 14,000 | 858.33 |
| 2001-05-07 | 1,010 | 1,020 | 1,010 | 1,015 | 11,000 | 845.83 |
| 2001-05-02 | 1,010 | 1,010 | 989 | 1,009 | 12,000 | 840.83 |
| 2001-05-01 | 991 | 1,010 | 980 | 1,010 | 20,000 | 841.67 |
| 2001-04-26 | 930 | 930 | 925 | 930 | 14,000 | 775 |
| 2001-04-25 | 950 | 950 | 931 | 931 | 2,000 | 775.83 |
| 2001-04-24 | 951 | 951 | 951 | 951 | 3,000 | 792.50 |
| 2001-04-23 | 957 | 957 | 957 | 957 | 1,000 | 797.50 |
| 2001-04-20 | 959 | 959 | 950 | 958 | 4,000 | 798.33 |
| 2001-04-19 | 953 | 960 | 953 | 959 | 7,000 | 799.17 |
| 2001-04-18 | 960 | 970 | 930 | 930 | 13,000 | 775 |
| 2001-04-17 | 970 | 970 | 959 | 960 | 16,000 | 800 |
| 2001-04-16 | 910 | 910 | 903 | 910 | 5,000 | 758.33 |
| 2001-04-13 | 901 | 901 | 901 | 901 | 2,000 | 750.83 |
| 2001-04-12 | 902 | 902 | 901 | 901 | 2,000 | 750.83 |
| 2001-04-11 | 900 | 901 | 900 | 901 | 4,000 | 750.83 |
| 2001-04-10 | 902 | 905 | 902 | 905 | 4,000 | 754.17 |
| 2001-04-09 | 910 | 910 | 905 | 905 | 4,000 | 754.17 |
| 2001-04-06 | 930 | 930 | 910 | 929 | 8,000 | 774.17 |
| 2001-04-05 | 910 | 920 | 910 | 920 | 4,000 | 766.67 |
| 2001-04-04 | 930 | 930 | 900 | 900 | 8,000 | 750 |
| 2001-04-03 | 968 | 968 | 920 | 920 | 4,000 | 766.67 |
| 2001-04-02 | 980 | 985 | 940 | 970 | 10,000 | 808.33 |
| 2001-03-30 | 930 | 933 | 930 | 933 | 2,000 | 777.50 |
| 2001-03-29 | 927 | 928 | 921 | 921 | 4,000 | 767.50 |
| 2001-03-28 | 918 | 918 | 918 | 918 | 3,000 | 765 |
| 2001-03-27 | 897 | 907 | 897 | 907 | 2,000 | 755.83 |
| 2001-03-26 | 862 | 890 | 861 | 890 | 10,000 | 741.67 |
| 2001-03-23 | 836 | 850 | 836 | 850 | 7,000 | 708.33 |
| 2001-03-22 | 833 | 835 | 833 | 835 | 2,000 | 695.83 |
| 2001-03-21 | 828 | 830 | 821 | 830 | 4,000 | 691.67 |
| 2001-03-19 | 829 | 829 | 828 | 828 | 4,000 | 690 |
| 2001-03-16 | 825 | 828 | 825 | 828 | 3,000 | 690 |
| 2001-03-15 | 830 | 830 | 825 | 828 | 3,000 | 690 |
| 2001-03-14 | 831 | 840 | 830 | 830 | 5,000 | 691.67 |
| 2001-03-13 | 849 | 849 | 831 | 831 | 10,000 | 692.50 |
| 2001-03-12 | 850 | 850 | 850 | 850 | 4,000 | 708.33 |
| 2001-03-09 | 850 | 860 | 850 | 860 | 4,000 | 716.67 |
| 2001-03-07 | 852 | 852 | 852 | 852 | 1,000 | 710 |
| 2001-03-06 | 841 | 841 | 841 | 841 | 3,000 | 700.83 |
| 2001-03-05 | 890 | 890 | 880 | 880 | 2,000 | 733.33 |
| 2001-03-02 | 895 | 895 | 895 | 895 | 1,000 | 745.83 |
| 2001-03-01 | 909 | 909 | 895 | 895 | 9,000 | 745.83 |
| 2001-02-28 | 911 | 911 | 910 | 910 | 10,000 | 758.33 |
| 2001-02-27 | 915 | 915 | 910 | 910 | 3,000 | 758.33 |
| 2001-02-26 | 928 | 928 | 920 | 920 | 2,000 | 766.67 |
| 2001-02-23 | 928 | 928 | 928 | 928 | 1,000 | 773.33 |
| 2001-02-22 | 929 | 929 | 929 | 929 | 1,000 | 774.17 |
| 2001-02-21 | 930 | 940 | 930 | 930 | 16,000 | 775 |
| 2001-02-20 | 930 | 940 | 930 | 930 | 4,000 | 775 |
| 2001-02-19 | 920 | 930 | 920 | 930 | 4,000 | 775 |
| 2001-02-16 | 910 | 920 | 910 | 920 | 2,000 | 766.67 |
| 2001-02-15 | 910 | 910 | 901 | 901 | 2,000 | 750.83 |
| 2001-02-14 | 910 | 910 | 910 | 910 | 1,000 | 758.33 |
| 2001-02-13 | 900 | 910 | 900 | 910 | 6,000 | 758.33 |
| 2001-02-09 | 872 | 885 | 872 | 885 | 6,000 | 737.50 |
| 2001-02-08 | 879 | 880 | 872 | 872 | 5,000 | 726.67 |
| 2001-02-07 | 870 | 880 | 870 | 880 | 5,000 | 733.33 |
| 2001-02-06 | 871 | 871 | 855 | 865 | 11,000 | 720.83 |
| 2001-02-05 | 870 | 887 | 870 | 887 | 9,000 | 739.17 |
| 2001-02-02 | 891 | 891 | 871 | 871 | 6,000 | 725.83 |
| 2001-02-01 | 890 | 890 | 890 | 890 | 13,000 | 741.67 |
| 2001-01-31 | 875 | 876 | 875 | 875 | 3,000 | 729.17 |
| 2001-01-30 | 880 | 880 | 880 | 880 | 1,000 | 733.33 |
| 2001-01-29 | 860 | 890 | 860 | 890 | 6,000 | 741.67 |
| 2001-01-26 | 871 | 871 | 851 | 860 | 8,000 | 716.67 |
| 2001-01-25 | 870 | 870 | 870 | 870 | 1,000 | 725 |
| 2001-01-24 | 870 | 870 | 870 | 870 | 4,000 | 725 |
| 2001-01-23 | 870 | 870 | 870 | 870 | 2,000 | 725 |
| 2001-01-22 | 880 | 880 | 870 | 870 | 8,000 | 725 |
| 2001-01-19 | 870 | 880 | 865 | 880 | 7,000 | 733.33 |
| 2001-01-18 | 860 | 870 | 860 | 870 | 5,000 | 725 |
| 2001-01-17 | 860 | 860 | 850 | 850 | 4,000 | 708.33 |
| 2001-01-16 | 860 | 860 | 860 | 860 | 1,000 | 716.67 |
| 2001-01-15 | 850 | 850 | 850 | 850 | 4,000 | 708.33 |
| 2001-01-12 | 851 | 852 | 840 | 840 | 8,000 | 700 |
| 2001-01-11 | 863 | 870 | 851 | 851 | 11,000 | 709.17 |
| 2001-01-10 | 901 | 901 | 860 | 860 | 6,000 | 716.67 |
| 2001-01-09 | 903 | 903 | 902 | 902 | 2,000 | 751.67 |
| 2001-01-05 | 911 | 916 | 911 | 916 | 2,000 | 763.33 |
| 2001-01-04 | 960 | 960 | 960 | 960 | 8,000 | 800 |
分割・併合履歴 ： [2004-02-24]1株→1.2株
