2918 わらべや日洋ホールディングス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	771	821	770	802	5,000	668.33
2002-12-27	760	770	760	762	6,000	635
2002-12-26	741	755	741	755	2,400	629.17
2002-12-25	732	755	730	732	7,700	610
2002-12-24	731	735	729	732	12,900	610
2002-12-20	734	734	730	730	1,900	608.33
2002-12-19	720	725	715	725	6,900	604.17
2002-12-18	710	720	710	712	2,600	593.33
2002-12-17	710	719	707	707	4,800	589.17
2002-12-16	690	690	680	690	21,900	575
2002-12-13	686	693	681	693	3,400	577.50
2002-12-12	698	698	681	693	14,800	577.50
2002-12-11	700	700	680	680	10,400	566.67
2002-12-10	711	711	700	700	1,400	583.33
2002-12-09	725	725	710	710	4,800	591.67
2002-12-06	720	725	720	725	2,200	604.17
2002-12-05	732	732	722	732	2,100	610
2002-12-04	722	722	715	722	7,700	601.67
2002-12-03	699	740	699	722	10,400	601.67
2002-12-02	690	690	683	683	11,400	569.17
2002-11-29	681	701	673	681	17,600	567.50
2002-11-28	676	681	676	681	1,900	567.50
2002-11-27	681	685	671	671	2,800	559.17
2002-11-26	695	695	680	680	2,500	566.67
2002-11-25	680	680	680	680	1,300	566.67
2002-11-22	680	680	680	680	1,200	566.67
2002-11-21	680	680	680	680	1,900	566.67
2002-11-20	680	691	680	691	3,100	575.83
2002-11-19	689	689	680	680	3,500	566.67
2002-11-18	691	691	690	690	2,500	575
2002-11-15	686	690	685	690	5,200	575
2002-11-14	690	690	680	680	1,600	566.67
2002-11-13	700	700	690	690	2,200	575
2002-11-12	699	699	690	690	5,300	575
2002-11-11	700	700	700	700	500	583.33
2002-11-08	695	695	690	695	3,500	579.17
2002-11-06	708	708	708	708	100	590
2002-11-05	704	704	704	704	400	586.67
2002-11-01	708	715	708	708	18,400	590
2002-10-31	699	701	697	700	7,500	583.33
2002-10-30	699	699	698	698	1,300	581.67
2002-10-29	698	701	681	701	3,800	584.17
2002-10-28	709	709	700	700	500	583.33
2002-10-25	710	710	690	710	2,900	591.67
2002-10-24	710	710	685	685	2,600	570.83
2002-10-23	700	710	700	710	3,100	591.67
2002-10-22	710	710	700	700	900	583.33
2002-10-21	721	721	720	720	1,800	600
2002-10-18	724	730	724	730	1,800	608.33
2002-10-17	716	745	716	744	7,400	620
2002-10-16	715	750	715	745	5,400	620.83
2002-10-15	700	703	700	700	7,300	583.33
2002-10-11	690	700	671	700	600	583.33
2002-10-10	700	700	650	660	7,500	550
2002-10-09	710	710	700	700	5,200	583.33
2002-10-08	725	725	700	700	2,900	583.33
2002-10-07	740	740	730	731	3,100	609.17
2002-10-04	740	750	736	740	8,200	616.67
2002-10-03	750	750	740	750	5,900	625
2002-10-02	760	770	750	750	32,700	625
2002-10-01	770	770	745	750	50,800	625
2002-09-30	799	799	760	770	42,100	641.67
2002-09-27	861	880	860	860	14,300	716.67
2002-09-26	871	871	860	860	8,000	716.67
2002-09-25	888	888	862	864	2,800	720
2002-09-24	890	890	890	890	500	741.67
2002-09-20	890	890	890	890	100	741.67
2002-09-19	881	890	881	890	9,300	741.67
2002-09-18	880	880	880	880	2,800	733.33
2002-09-17	880	883	880	880	5,400	733.33
2002-09-09	890	890	890	890	1,300	741.67
2002-09-06	870	882	863	882	1,600	735
2002-09-05	865	880	865	872	4,000	726.67
2002-09-04	900	900	875	875	900	729.17
2002-09-03	912	920	905	905	500	754.17
2002-09-02	920	920	906	910	9,500	758.33
2002-08-30	915	915	910	910	4,300	758.33
2002-08-29	905	920	905	906	6,800	755
2002-08-28	918	925	918	925	300	770.83
2002-08-27	917	917	917	917	800	764.17
2002-08-26	907	919	906	919	2,700	765.83
2002-08-23	910	915	910	915	700	762.50
2002-08-22	906	906	906	906	100	755
2002-08-21	924	924	920	920	200	766.67
2002-08-20	925	925	905	925	1,200	770.83
2002-08-19	922	925	903	925	1,300	770.83
2002-08-16	924	924	904	922	3,300	768.33
2002-08-15	904	924	904	924	400	770
2002-08-14	902	926	902	926	400	771.67
2002-08-13	925	925	925	925	100	770.83
2002-08-12	911	925	910	910	2,500	758.33
2002-08-09	920	920	902	910	2,800	758.33
2002-08-08	909	920	905	920	7,600	766.67
2002-08-07	920	920	906	910	700	758.33
2002-08-06	920	920	920	920	100	766.67
2002-08-05	939	939	920	930	2,800	775
2002-08-02	940	950	930	939	1,400	782.50
2002-08-01	960	960	954	955	11,500	795.83
2002-07-31	940	940	932	940	2,900	783.33
2002-07-30	952	952	920	940	2,300	783.33
2002-07-29	910	950	910	950	200	791.67
2002-07-26	960	960	900	930	6,700	775
2002-07-25	930	965	930	964	11,400	803.33
2002-07-24	931	931	925	930	2,800	775
2002-07-23	930	930	925	930	7,000	775
2002-07-22	942	942	930	930	3,700	775
2002-07-19	970	970	935	968	2,600	806.67
2002-07-18	950	980	936	980	6,100	816.67
2002-07-17	951	961	930	935	8,200	779.17
2002-07-16	1,000	1,000	971	971	10,300	809.17
2002-07-15	985	1,010	980	1,005	47,600	837.50
2002-07-12	907	1,006	907	975	62,100	812.50
2002-07-11	938	938	906	906	9,300	755
2002-07-10	917	918	917	918	1,300	765
2002-07-09	916	920	910	920	2,500	766.67
2002-07-08	919	919	890	905	5,400	754.17
2002-07-05	905	920	905	919	5,700	765.83
2002-07-04	900	900	900	900	4,000	750
2002-07-03	900	900	900	900	4,100	750
2002-07-02	900	900	870	899	3,100	749.17
2002-07-01	886	889	886	889	12,300	740.83
2002-06-28	885	890	876	890	9,900	741.67
2002-06-27	896	896	875	875	5,500	729.17
2002-06-26	895	895	895	895	100	745.83
2002-06-25	875	897	875	897	1,300	747.50
2002-06-24	880	888	860	888	5,100	740
2002-06-21	897	897	875	875	6,100	729.17
2002-06-20	881	899	881	898	3,700	748.33
2002-06-19	899	900	882	882	2,100	735
2002-06-18	898	900	881	899	6,300	749.17
2002-06-17	860	875	860	875	4,500	729.17
2002-06-14	919	919	892	892	10,600	743.33
2002-06-13	900	901	898	898	3,900	748.33
2002-06-12	904	904	902	902	1,200	751.67
2002-06-11	910	910	910	910	200	758.33
2002-06-10	913	913	910	910	7,800	758.33
2002-06-07	910	913	910	913	4,200	760.83
2002-06-06	920	920	910	910	500	758.33
2002-06-05	917	918	917	918	200	765
2002-06-04	920	920	903	903	2,200	752.50
2002-06-03	940	940	915	915	17,000	762.50
2002-05-31	910	928	910	927	5,400	772.50
2002-05-30	920	920	906	918	4,000	765
2002-05-29	920	920	920	920	600	766.67
2002-05-28	920	920	900	900	13,300	750
2002-05-27	920	931	910	910	12,100	758.33
2002-05-24	900	910	898	910	15,300	758.33
2002-05-23	897	920	896	913	29,700	760.83
2002-05-22	900	900	880	896	16,300	746.67
2002-05-21	909	910	900	900	4,100	750
2002-05-20	900	900	895	900	16,300	750
2002-05-17	900	900	883	883	12,100	735.83
2002-05-16	909	910	900	900	10,400	750
2002-05-15	901	920	897	920	9,700	766.67
2002-05-14	902	902	900	900	4,000	750
2002-05-13	911	915	905	905	1,400	754.17
2002-05-10	906	915	906	910	3,400	758.33
2002-05-09	909	920	909	920	1,300	766.67
2002-05-08	905	905	905	905	4,200	754.17
2002-05-07	935	935	930	935	3,600	779.17
2002-05-02	935	935	925	925	1,600	770.83
2002-05-01	930	935	930	935	18,200	779.17
2002-04-30	929	929	910	929	3,500	774.17
2002-04-26	922	922	920	920	7,000	766.67
2002-04-25	925	925	922	922	2,200	768.33
2002-04-24	922	940	921	930	3,500	775
2002-04-23	925	944	925	944	800	786.67
2002-04-22	922	925	921	925	2,600	770.83
2002-04-19	920	920	920	920	2,600	766.67
2002-04-18	920	925	914	914	14,000	761.67
2002-04-17	901	915	901	910	78,000	758.33
2002-04-16	930	930	887	901	33,300	750.83
2002-04-15	982	982	960	960	6,900	800
2002-04-12	972	972	972	972	1,000	810
2002-04-11	972	982	972	972	4,300	810
2002-04-10	989	989	973	973	3,400	810.83
2002-04-09	989	989	975	989	3,500	824.17
2002-04-08	986	990	986	990	4,700	825
2002-04-05	1,000	1,000	990	990	7,500	825
2002-04-04	975	1,000	975	980	19,700	816.67
2002-04-03	980	980	975	975	900	812.50
2002-04-02	979	979	970	970	1,100	808.33
2002-04-01	989	989	970	974	10,000	811.67
2002-03-29	969	969	969	969	9,800	807.50
2002-03-28	958	970	955	970	6,400	808.33
2002-03-27	957	958	953	957	3,100	797.50
2002-03-26	945	959	945	959	1,700	799.17
2002-03-25	941	950	941	945	6,200	787.50
2002-03-22	955	959	940	940	16,000	783.33
2002-03-20	960	960	950	955	20,200	795.83
2002-03-19	955	960	955	960	4,000	800
2002-03-18	940	960	940	953	21,700	794.17
2002-03-15	979	989	979	980	5,600	816.67
2002-03-13	976	980	970	980	3,600	816.67
2002-03-12	967	987	967	980	7,800	816.67
2002-03-11	980	987	960	987	11,000	822.50
2002-03-08	988	995	987	987	3,200	822.50
2002-03-07	993	995	991	995	2,300	829.17
2002-03-06	995	995	990	990	2,300	825
2002-03-05	987	995	987	987	5,800	822.50
2002-03-04	979	990	979	980	7,900	816.67
2002-03-01	980	980	980	980	8,600	816.67
2002-02-28	975	975	967	974	3,400	811.67
2002-02-27	965	968	965	966	1,500	805
2002-02-26	966	975	961	975	1,200	812.50
2002-02-25	960	965	960	965	1,600	804.17
2002-02-22	970	970	960	960	2,200	800
2002-02-21	970	970	970	970	3,800	808.33
2002-02-20	969	970	969	970	2,900	808.33
2002-02-19	969	969	969	969	1,500	807.50
2002-02-18	979	979	969	969	1,600	807.50
2002-02-15	969	969	969	969	2,000	807.50
2002-02-14	980	980	980	980	900	816.67
2002-02-13	985	985	980	980	2,900	816.67
2002-02-12	970	970	970	970	1,500	808.33
2002-02-08	940	950	939	950	1,800	791.67
2002-02-07	931	932	931	931	3,500	775.83
2002-02-06	950	950	930	940	4,800	783.33
2002-02-05	965	965	955	955	800	795.83
2002-02-04	979	980	970	970	1,500	808.33
2002-02-01	984	984	960	960	9,200	800
2002-01-31	978	980	971	971	4,000	809.17
2002-01-30	970	971	970	971	600	809.17
2002-01-29	980	980	953	953	1,200	794.17
2002-01-25	980	980	980	980	700	816.67
2002-01-24	989	989	980	980	1,100	816.67
2002-01-23	985	990	985	990	500	825
2002-01-22	985	985	985	985	1,100	820.83
2002-01-21	980	980	980	980	2,000	816.67
2002-01-18	980	981	980	980	1,900	816.67
2002-01-17	980	985	980	980	1,300	816.67
2002-01-16	980	980	980	980	200	816.67
2002-01-15	960	965	960	965	1,300	804.17
2002-01-11	1,000	1,000	930	930	2,200	775
2002-01-10	1,004	1,005	990	990	12,900	825
2002-01-09	1,019	1,019	1,010	1,011	700	842.50
2002-01-08	1,010	1,019	1,010	1,019	2,100	849.17
2002-01-07	1,020	1,020	1,020	1,020	1,500	850
2002-01-04	1,029	1,029	999	1,009	8,400	840.83

分割・併合履歴： [2004-02-24]1株→1.2株