2918 わらべや日洋ホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	1,500	1,525	1,500	1,525	12,400	1,270.83
2003-12-29	1,477	1,508	1,470	1,499	16,100	1,249.17
2003-12-26	1,486	1,486	1,470	1,481	13,300	1,234.17
2003-12-25	1,500	1,500	1,455	1,487	38,900	1,239.17
2003-12-24	1,512	1,512	1,452	1,491	17,200	1,242.50
2003-12-22	1,497	1,525	1,490	1,492	35,100	1,243.33
2003-12-19	1,421	1,500	1,421	1,454	69,300	1,211.67
2003-12-18	1,391	1,420	1,380	1,414	53,500	1,178.33
2003-12-17	1,415	1,415	1,390	1,400	15,800	1,166.67
2003-12-16	1,440	1,440	1,415	1,418	14,700	1,181.67
2003-12-15	1,460	1,460	1,431	1,446	16,400	1,205
2003-12-12	1,405	1,441	1,405	1,440	21,300	1,200
2003-12-11	1,400	1,420	1,390	1,405	25,800	1,170.83
2003-12-10	1,386	1,420	1,361	1,420	32,100	1,183.33
2003-12-09	1,422	1,430	1,380	1,395	20,700	1,162.50
2003-12-08	1,431	1,445	1,420	1,420	21,000	1,183.33
2003-12-05	1,470	1,470	1,443	1,451	20,900	1,209.17
2003-12-04	1,500	1,500	1,468	1,468	14,000	1,223.33
2003-12-03	1,485	1,505	1,476	1,500	9,600	1,250
2003-12-02	1,528	1,528	1,485	1,503	15,300	1,252.50
2003-12-01	1,500	1,500	1,433	1,485	28,100	1,237.50
2003-11-28	1,500	1,500	1,450	1,500	38,100	1,250
2003-11-27	1,444	1,460	1,425	1,460	18,700	1,216.67
2003-11-26	1,455	1,456	1,380	1,443	23,700	1,202.50
2003-11-25	1,462	1,488	1,461	1,476	10,700	1,230
2003-11-21	1,452	1,481	1,450	1,460	17,000	1,216.67
2003-11-20	1,460	1,462	1,446	1,446	60,000	1,205
2003-11-19	1,473	1,473	1,455	1,461	22,700	1,217.50
2003-11-18	1,456	1,489	1,453	1,462	21,800	1,218.33
2003-11-17	1,520	1,520	1,453	1,453	49,500	1,210.83
2003-11-14	1,513	1,529	1,509	1,510	37,500	1,258.33
2003-11-13	1,524	1,530	1,511	1,520	32,700	1,266.67
2003-11-12	1,520	1,540	1,520	1,524	42,100	1,270
2003-11-11	1,510	1,532	1,460	1,529	74,200	1,274.17
2003-11-10	1,549	1,549	1,531	1,540	29,400	1,283.33
2003-11-07	1,550	1,564	1,540	1,555	69,300	1,295.83
2003-11-06	1,550	1,565	1,550	1,555	301,300	1,295.83
2003-11-05	1,593	1,639	1,593	1,600	88,900	1,333.33
2003-11-04	1,644	1,644	1,571	1,590	75,800	1,325
2003-10-31	1,570	1,640	1,560	1,610	88,000	1,341.67
2003-10-30	1,553	1,579	1,553	1,577	89,300	1,314.17
2003-10-29	1,580	1,590	1,570	1,571	131,000	1,309.17
2003-10-28	1,547	1,574	1,541	1,574	137,700	1,311.67
2003-10-27	1,580	1,613	1,560	1,563	62,300	1,302.50
2003-10-24	1,615	1,631	1,560	1,564	31,600	1,303.33
2003-10-23	1,637	1,700	1,605	1,605	38,000	1,337.50
2003-10-22	1,657	1,700	1,650	1,667	61,900	1,389.17
2003-10-21	1,632	1,665	1,632	1,650	38,700	1,375
2003-10-20	1,560	1,670	1,547	1,621	47,700	1,350.83
2003-10-17	1,599	1,615	1,555	1,565	80,600	1,304.17
2003-10-16	1,600	1,630	1,540	1,614	113,600	1,345
2003-10-15	1,700	1,719	1,661	1,687	88,000	1,405.83
2003-10-14	1,720	1,740	1,660	1,700	109,500	1,416.67
2003-10-10	1,600	1,698	1,594	1,666	177,300	1,388.33
2003-10-09	1,465	1,590	1,465	1,563	127,800	1,302.50
2003-10-08	1,488	1,493	1,470	1,487	12,600	1,239.17
2003-10-07	1,501	1,508	1,486	1,492	17,700	1,243.33
2003-10-06	1,520	1,524	1,500	1,501	26,800	1,250.83
2003-10-03	1,500	1,510	1,498	1,500	12,500	1,250
2003-10-02	1,510	1,515	1,490	1,501	42,300	1,250.83
2003-10-01	1,510	1,517	1,491	1,498	61,900	1,248.33
2003-09-30	1,451	1,470	1,450	1,469	20,100	1,224.17
2003-09-29	1,444	1,480	1,435	1,467	29,700	1,222.50
2003-09-26	1,404	1,448	1,381	1,440	23,200	1,200
2003-09-25	1,353	1,405	1,350	1,405	53,300	1,170.83
2003-09-24	1,400	1,400	1,372	1,373	6,600	1,144.17
2003-09-22	1,390	1,401	1,371	1,390	9,900	1,158.33
2003-09-19	1,370	1,385	1,367	1,379	16,100	1,149.17
2003-09-18	1,363	1,374	1,350	1,369	14,200	1,140.83
2003-09-17	1,350	1,360	1,348	1,350	15,800	1,125
2003-09-16	1,352	1,372	1,346	1,350	12,700	1,125
2003-09-12	1,379	1,380	1,367	1,371	19,200	1,142.50
2003-09-11	1,385	1,388	1,380	1,385	4,800	1,154.17
2003-09-10	1,391	1,401	1,384	1,386	4,500	1,155
2003-09-09	1,380	1,400	1,380	1,386	14,500	1,155
2003-09-08	1,396	1,404	1,380	1,380	10,800	1,150
2003-09-05	1,395	1,405	1,395	1,396	5,300	1,163.33
2003-09-04	1,411	1,412	1,380	1,406	15,200	1,171.67
2003-09-03	1,430	1,430	1,405	1,405	9,300	1,170.83
2003-09-02	1,429	1,429	1,410	1,410	20,200	1,175
2003-09-01	1,410	1,419	1,401	1,414	23,800	1,178.33
2003-08-29	1,357	1,375	1,357	1,373	10,500	1,144.17
2003-08-28	1,360	1,367	1,340	1,351	23,400	1,125.83
2003-08-27	1,371	1,372	1,353	1,360	23,700	1,133.33
2003-08-26	1,332	1,337	1,330	1,331	8,500	1,109.17
2003-08-25	1,350	1,355	1,330	1,331	16,200	1,109.17
2003-08-22	1,381	1,381	1,341	1,343	16,700	1,119.17
2003-08-21	1,394	1,394	1,357	1,358	15,400	1,131.67
2003-08-20	1,390	1,391	1,350	1,391	13,000	1,159.17
2003-08-19	1,390	1,390	1,370	1,380	18,600	1,150
2003-08-18	1,400	1,412	1,373	1,390	35,300	1,158.33
2003-08-15	1,351	1,392	1,351	1,387	19,500	1,155.83
2003-08-14	1,305	1,345	1,305	1,345	13,000	1,120.83
2003-08-13	1,332	1,346	1,330	1,340	16,800	1,116.67
2003-08-12	1,355	1,380	1,332	1,332	46,300	1,110
2003-08-11	1,400	1,420	1,395	1,395	19,900	1,162.50
2003-08-08	1,435	1,454	1,413	1,420	26,600	1,183.33
2003-08-07	1,463	1,468	1,450	1,455	9,700	1,212.50
2003-08-06	1,463	1,495	1,450	1,473	29,500	1,227.50
2003-08-05	1,475	1,475	1,432	1,462	19,900	1,218.33
2003-08-04	1,450	1,465	1,431	1,455	52,100	1,212.50
2003-08-01	1,495	1,505	1,450	1,452	116,200	1,210
2003-07-31	1,483	1,499	1,413	1,494	471,200	1,245
2003-07-30	1,490	1,495	1,474	1,483	104,300	1,235.83
2003-07-29	1,476	1,510	1,472	1,500	71,900	1,250
2003-07-28	1,455	1,470	1,449	1,470	21,600	1,225
2003-07-25	1,453	1,475	1,441	1,450	6,900	1,208.33
2003-07-24	1,465	1,493	1,441	1,493	34,200	1,244.17
2003-07-23	1,505	1,505	1,452	1,498	47,500	1,248.33
2003-07-22	1,498	1,520	1,477	1,505	234,900	1,254.17
2003-07-18	1,437	1,541	1,430	1,500	195,400	1,250
2003-07-17	1,447	1,477	1,430	1,477	142,000	1,230.83
2003-07-16	1,430	1,505	1,411	1,487	176,900	1,239.17
2003-07-15	1,434	1,438	1,410	1,438	47,300	1,198.33
2003-07-14	1,345	1,490	1,331	1,440	99,700	1,200
2003-07-11	1,351	1,351	1,330	1,340	14,500	1,116.67
2003-07-10	1,329	1,360	1,320	1,355	26,500	1,129.17
2003-07-09	1,301	1,323	1,301	1,323	21,700	1,102.50
2003-07-08	1,318	1,320	1,280	1,300	26,000	1,083.33
2003-07-07	1,300	1,319	1,295	1,309	36,000	1,090.83
2003-07-04	1,317	1,320	1,296	1,296	13,600	1,080
2003-07-03	1,340	1,347	1,251	1,305	47,100	1,087.50
2003-07-02	1,341	1,348	1,335	1,345	9,900	1,120.83
2003-07-01	1,331	1,350	1,322	1,331	29,500	1,109.17
2003-06-30	1,350	1,358	1,325	1,350	26,700	1,125
2003-06-27	1,350	1,360	1,330	1,358	25,700	1,131.67
2003-06-26	1,317	1,350	1,311	1,348	24,400	1,123.33
2003-06-25	1,325	1,330	1,310	1,328	9,300	1,106.67
2003-06-24	1,305	1,327	1,304	1,327	28,100	1,105.83
2003-06-23	1,300	1,310	1,295	1,305	17,400	1,087.50
2003-06-20	1,309	1,329	1,290	1,300	19,900	1,083.33
2003-06-19	1,300	1,329	1,260	1,329	77,500	1,107.50
2003-06-18	1,305	1,315	1,303	1,315	38,200	1,095.83
2003-06-17	1,329	1,331	1,305	1,305	39,700	1,087.50
2003-06-16	1,330	1,330	1,326	1,330	10,700	1,108.33
2003-06-13	1,325	1,335	1,325	1,330	23,200	1,108.33
2003-06-12	1,355	1,365	1,331	1,356	28,600	1,130
2003-06-11	1,355	1,370	1,350	1,355	30,400	1,129.17
2003-06-10	1,335	1,360	1,335	1,360	22,300	1,133.33
2003-06-09	1,360	1,360	1,341	1,360	25,000	1,133.33
2003-06-06	1,383	1,383	1,356	1,365	23,700	1,137.50
2003-06-05	1,305	1,370	1,305	1,370	26,400	1,141.67
2003-06-04	1,343	1,343	1,301	1,310	15,100	1,091.67
2003-06-03	1,372	1,372	1,330	1,350	31,600	1,125
2003-06-02	1,378	1,385	1,363	1,370	45,100	1,141.67
2003-05-30	1,340	1,370	1,322	1,360	46,800	1,133.33
2003-05-29	1,360	1,360	1,324	1,340	21,300	1,116.67
2003-05-28	1,360	1,370	1,342	1,370	27,400	1,141.67
2003-05-27	1,365	1,365	1,340	1,360	28,800	1,133.33
2003-05-26	1,320	1,390	1,320	1,385	87,200	1,154.17
2003-05-23	1,260	1,350	1,255	1,320	73,000	1,100
2003-05-22	1,225	1,240	1,220	1,240	11,200	1,033.33
2003-05-21	1,219	1,260	1,210	1,218	52,300	1,015
2003-05-20	1,245	1,245	1,200	1,220	25,700	1,016.67
2003-05-19	1,180	1,249	1,180	1,245	59,000	1,037.50
2003-05-16	1,160	1,170	1,151	1,165	67,000	970.83
2003-05-15	1,160	1,161	1,140	1,150	34,500	958.33
2003-05-14	1,209	1,209	1,190	1,200	34,900	1,000
2003-05-13	1,220	1,224	1,210	1,215	33,200	1,012.50
2003-05-12	1,210	1,228	1,209	1,220	34,900	1,016.67
2003-05-09	1,204	1,235	1,204	1,205	88,700	1,004.17
2003-05-08	1,235	1,240	1,203	1,224	80,900	1,020
2003-05-07	1,140	1,260	1,140	1,243	248,000	1,035.83
2003-05-06	1,096	1,149	1,086	1,148	121,300	956.67
2003-05-02	1,039	1,085	1,031	1,061	89,700	884.17
2003-05-01	1,016	1,039	1,012	1,029	65,600	857.50
2003-04-30	975	1,010	971	1,009	65,800	840.83
2003-04-28	977	978	971	974	32,200	811.67
2003-04-25	973	980	957	980	30,600	816.67
2003-04-24	930	970	930	970	29,200	808.33
2003-04-23	939	939	926	930	8,500	775
2003-04-22	921	938	921	925	9,200	770.83
2003-04-21	930	932	903	917	13,100	764.17
2003-04-18	940	940	929	930	9,600	775
2003-04-17	950	958	940	949	8,700	790.83
2003-04-16	926	955	926	950	27,500	791.67
2003-04-15	945	945	915	926	26,100	771.67
2003-04-14	960	960	930	960	35,600	800
2003-04-11	938	975	912	960	85,100	800
2003-04-10	870	960	865	940	56,400	783.33
2003-04-09	849	879	849	861	16,300	717.50
2003-04-08	855	855	830	836	23,600	696.67
2003-04-07	830	860	829	851	19,000	709.17
2003-04-04	806	823	806	820	7,400	683.33
2003-04-03	801	801	800	800	9,600	666.67
2003-04-02	793	804	793	800	12,700	666.67
2003-04-01	800	800	792	793	14,800	660.83
2003-03-31	785	799	785	799	10,200	665.83
2003-03-28	781	785	780	780	5,000	650
2003-03-27	789	789	782	789	11,800	657.50
2003-03-26	785	790	785	790	11,700	658.33
2003-03-25	798	798	785	785	6,100	654.17
2003-03-24	788	808	788	800	12,600	666.67
2003-03-20	785	785	781	781	5,000	650.83
2003-03-19	785	785	781	785	7,300	654.17
2003-03-18	785	786	785	785	2,100	654.17
2003-03-17	780	781	776	781	3,500	650.83
2003-03-14	787	800	786	800	2,100	666.67
2003-03-13	785	790	785	786	2,300	655
2003-03-12	778	781	770	781	1,100	650.83
2003-03-11	780	800	773	780	3,100	650
2003-03-10	800	800	780	783	3,100	652.50
2003-03-07	810	810	801	802	3,700	668.33
2003-03-06	800	810	800	810	4,200	675
2003-03-05	814	814	796	802	2,100	668.33
2003-03-04	828	828	808	814	11,600	678.33
2003-03-03	830	830	818	820	29,900	683.33
2003-02-28	795	820	795	811	9,900	675.83
2003-02-27	800	800	788	790	4,700	658.33
2003-02-26	800	820	790	799	6,000	665.83
2003-02-25	812	820	811	813	14,100	677.50
2003-02-24	854	854	840	849	57,200	707.50
2003-02-21	843	858	840	857	9,300	714.17
2003-02-20	859	860	840	859	7,100	715.83
2003-02-19	850	865	850	860	13,300	716.67
2003-02-18	868	868	840	845	10,300	704.17
2003-02-17	845	870	844	865	13,900	720.83
2003-02-14	827	840	826	840	12,200	700
2003-02-13	829	836	825	826	17,400	688.33
2003-02-12	809	829	809	829	11,300	690.83
2003-02-10	811	811	802	808	57,100	673.33
2003-02-07	779	810	773	801	99,200	667.50
2003-02-06	791	800	791	791	7,800	659.17
2003-02-05	799	807	790	790	12,800	658.33
2003-02-04	815	820	800	807	16,900	672.50
2003-02-03	841	845	836	845	13,200	704.17
2003-01-31	836	840	836	840	7,100	700
2003-01-30	831	840	831	840	2,500	700
2003-01-29	840	840	831	840	2,400	700
2003-01-28	844	844	840	843	1,100	702.50
2003-01-27	845	845	840	845	900	704.17
2003-01-24	840	845	840	845	2,000	704.17
2003-01-23	855	855	850	850	3,000	708.33
2003-01-22	855	865	850	855	8,300	712.50
2003-01-21	830	870	830	850	3,900	708.33
2003-01-20	809	825	809	825	3,000	687.50
2003-01-17	798	805	798	805	3,000	670.83
2003-01-16	802	805	790	795	7,000	662.50
2003-01-15	800	801	800	801	19,900	667.50
2003-01-14	800	800	770	770	2,200	641.67
2003-01-10	770	800	770	800	11,000	666.67
2003-01-09	800	800	751	800	13,700	666.67
2003-01-08	825	825	820	820	3,500	683.33
2003-01-07	840	841	828	829	7,900	690.83
2003-01-06	822	843	820	840	13,900	700

分割・併合履歴： [2004-02-24]1株→1.2株