2918 わらべや日洋ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,020	2,040	2,020	2,040	24,500	2,040
2004-12-29	1,971	2,020	1,971	2,020	75,000	2,020
2004-12-28	1,948	1,969	1,926	1,968	37,300	1,968
2004-12-27	1,901	1,940	1,901	1,940	33,400	1,940
2004-12-24	1,899	1,920	1,899	1,916	29,300	1,916
2004-12-22	1,901	1,910	1,896	1,902	17,300	1,902
2004-12-21	1,919	1,919	1,900	1,901	29,300	1,901
2004-12-20	1,882	1,904	1,862	1,904	23,500	1,904
2004-12-17	1,831	1,856	1,831	1,852	34,500	1,852
2004-12-16	1,839	1,843	1,821	1,830	26,500	1,830
2004-12-15	1,839	1,839	1,817	1,817	24,000	1,817
2004-12-14	1,784	1,817	1,782	1,817	46,500	1,817
2004-12-13	1,817	1,840	1,781	1,800	49,300	1,800
2004-12-10	1,817	1,853	1,808	1,817	61,100	1,817
2004-12-09	1,865	1,866	1,795	1,810	83,200	1,810
2004-12-08	1,889	1,890	1,870	1,876	25,300	1,876
2004-12-07	1,889	1,905	1,888	1,893	38,100	1,893
2004-12-06	1,900	1,900	1,880	1,882	11,600	1,882
2004-12-03	1,864	1,900	1,864	1,893	36,600	1,893
2004-12-02	1,895	1,895	1,879	1,887	15,300	1,887
2004-12-01	1,886	1,895	1,870	1,878	24,300	1,878
2004-11-30	1,910	1,933	1,890	1,897	57,100	1,897
2004-11-29	1,890	1,940	1,890	1,940	50,000	1,940
2004-11-26	1,895	1,895	1,875	1,881	21,200	1,881
2004-11-25	1,870	1,884	1,860	1,882	31,200	1,882
2004-11-24	1,863	1,895	1,863	1,870	11,900	1,870
2004-11-22	1,895	1,895	1,856	1,880	29,500	1,880
2004-11-19	1,895	1,897	1,850	1,895	34,100	1,895
2004-11-18	1,900	1,920	1,886	1,904	57,100	1,904
2004-11-17	1,875	1,920	1,866	1,901	76,400	1,901
2004-11-16	1,845	1,868	1,830	1,859	41,500	1,859
2004-11-15	1,814	1,848	1,814	1,830	31,600	1,830
2004-11-12	1,819	1,849	1,818	1,828	35,500	1,828
2004-11-11	1,813	1,856	1,811	1,816	24,100	1,816
2004-11-10	1,822	1,837	1,813	1,827	28,900	1,827
2004-11-09	1,865	1,869	1,821	1,840	32,300	1,840
2004-11-08	1,880	1,880	1,856	1,859	22,000	1,859
2004-11-05	1,821	1,875	1,821	1,870	98,300	1,870
2004-11-04	1,819	1,842	1,819	1,821	66,500	1,821
2004-11-02	1,899	1,902	1,833	1,847	97,400	1,847
2004-11-01	1,869	1,903	1,860	1,903	42,900	1,903
2004-10-29	1,917	1,917	1,882	1,899	46,000	1,899
2004-10-28	1,900	1,920	1,899	1,917	62,500	1,917
2004-10-27	1,910	1,915	1,877	1,896	90,900	1,896
2004-10-26	1,851	1,946	1,851	1,910	214,800	1,910
2004-10-25	1,771	1,850	1,770	1,845	132,700	1,845
2004-10-22	1,836	1,836	1,820	1,825	114,500	1,825
2004-10-21	1,790	1,839	1,790	1,839	146,300	1,839
2004-10-20	1,790	1,791	1,760	1,783	104,800	1,783
2004-10-19	1,765	1,799	1,738	1,795	163,800	1,795
2004-10-18	1,690	1,717	1,685	1,717	102,400	1,717
2004-10-15	1,650	1,710	1,646	1,682	145,700	1,682
2004-10-14	1,641	1,656	1,635	1,651	27,000	1,651
2004-10-13	1,642	1,658	1,640	1,647	35,800	1,647
2004-10-12	1,637	1,645	1,635	1,638	25,600	1,638
2004-10-08	1,600	1,632	1,600	1,632	8,800	1,632
2004-10-07	1,642	1,645	1,634	1,634	11,200	1,634
2004-10-06	1,616	1,640	1,602	1,640	17,900	1,640
2004-10-05	1,640	1,645	1,630	1,645	17,200	1,645
2004-10-04	1,643	1,650	1,631	1,646	44,000	1,646
2004-10-01	1,650	1,650	1,625	1,631	30,800	1,631
2004-09-30	1,610	1,650	1,610	1,627	50,700	1,627
2004-09-29	1,599	1,615	1,591	1,608	28,300	1,608
2004-09-28	1,575	1,602	1,575	1,591	14,300	1,591
2004-09-27	1,588	1,592	1,574	1,592	16,600	1,592
2004-09-24	1,582	1,609	1,578	1,587	6,500	1,587
2004-09-22	1,599	1,610	1,574	1,610	27,100	1,610
2004-09-21	1,603	1,614	1,545	1,595	31,900	1,595
2004-09-17	1,590	1,606	1,590	1,605	8,100	1,605
2004-09-16	1,595	1,610	1,594	1,605	26,700	1,605
2004-09-15	1,622	1,622	1,590	1,610	35,800	1,610
2004-09-14	1,612	1,635	1,611	1,622	36,200	1,622
2004-09-13	1,575	1,631	1,560	1,625	74,400	1,625
2004-09-10	1,584	1,584	1,565	1,578	35,800	1,578
2004-09-09	1,576	1,590	1,575	1,580	22,800	1,580
2004-09-08	1,585	1,590	1,575	1,575	17,400	1,575
2004-09-07	1,580	1,590	1,580	1,582	9,700	1,582
2004-09-06	1,566	1,583	1,565	1,580	54,500	1,580
2004-09-03	1,568	1,570	1,555	1,565	14,300	1,565
2004-09-02	1,571	1,571	1,555	1,559	8,200	1,559
2004-09-01	1,567	1,572	1,550	1,572	27,300	1,572
2004-08-31	1,531	1,545	1,520	1,544	19,100	1,544
2004-08-30	1,526	1,527	1,520	1,527	13,600	1,527
2004-08-27	1,529	1,530	1,521	1,526	15,100	1,526
2004-08-26	1,521	1,535	1,521	1,529	9,400	1,529
2004-08-25	1,508	1,520	1,503	1,517	14,900	1,517
2004-08-24	1,511	1,523	1,500	1,503	9,700	1,503
2004-08-23	1,528	1,549	1,507	1,510	5,500	1,510
2004-08-20	1,504	1,519	1,499	1,504	4,800	1,504
2004-08-19	1,506	1,521	1,504	1,512	8,400	1,512
2004-08-18	1,491	1,504	1,491	1,504	14,000	1,504
2004-08-17	1,485	1,490	1,482	1,484	7,900	1,484
2004-08-16	1,518	1,518	1,442	1,465	24,000	1,465
2004-08-13	1,530	1,540	1,522	1,525	8,700	1,525
2004-08-12	1,541	1,546	1,533	1,543	12,000	1,543
2004-08-11	1,561	1,561	1,538	1,544	28,800	1,544
2004-08-10	1,550	1,567	1,550	1,561	11,500	1,561
2004-08-09	1,565	1,566	1,552	1,560	16,800	1,560
2004-08-06	1,565	1,570	1,558	1,565	20,000	1,565
2004-08-05	1,573	1,587	1,560	1,580	9,500	1,580
2004-08-04	1,594	1,595	1,550	1,569	19,400	1,569
2004-08-03	1,600	1,600	1,550	1,594	19,800	1,594
2004-08-02	1,610	1,610	1,585	1,594	23,000	1,594
2004-07-30	1,570	1,594	1,569	1,594	31,900	1,594
2004-07-29	1,560	1,560	1,541	1,560	44,400	1,560
2004-07-28	1,560	1,568	1,541	1,560	13,500	1,560
2004-07-27	1,550	1,583	1,510	1,538	35,600	1,538
2004-07-26	1,570	1,575	1,550	1,562	15,800	1,562
2004-07-23	1,600	1,617	1,565	1,600	39,100	1,600
2004-07-22	1,595	1,600	1,580	1,600	17,300	1,600
2004-07-21	1,590	1,607	1,589	1,602	39,600	1,602
2004-07-20	1,576	1,600	1,560	1,586	29,900	1,586
2004-07-16	1,570	1,590	1,555	1,577	23,100	1,577
2004-07-15	1,600	1,609	1,581	1,586	35,000	1,586
2004-07-14	1,610	1,617	1,585	1,602	58,400	1,602
2004-07-13	1,640	1,640	1,600	1,610	92,500	1,610
2004-07-12	1,600	1,640	1,591	1,635	149,200	1,635
2004-07-09	1,585	1,613	1,562	1,600	201,600	1,600
2004-07-08	1,500	1,590	1,500	1,576	269,300	1,576
2004-07-07	1,465	1,485	1,460	1,480	33,600	1,480
2004-07-06	1,490	1,523	1,462	1,462	64,600	1,462
2004-07-05	1,479	1,479	1,430	1,450	20,300	1,450
2004-07-02	1,490	1,506	1,470	1,480	15,400	1,480
2004-07-01	1,515	1,520	1,490	1,499	29,400	1,499
2004-06-30	1,490	1,514	1,485	1,514	53,200	1,514
2004-06-29	1,444	1,488	1,444	1,485	58,700	1,485
2004-06-28	1,435	1,448	1,435	1,444	26,600	1,444
2004-06-25	1,438	1,438	1,430	1,438	17,000	1,438
2004-06-24	1,430	1,444	1,428	1,438	16,700	1,438
2004-06-23	1,432	1,435	1,425	1,429	21,100	1,429
2004-06-22	1,433	1,443	1,430	1,435	19,700	1,435
2004-06-21	1,430	1,445	1,430	1,435	26,700	1,435
2004-06-18	1,440	1,441	1,424	1,426	22,400	1,426
2004-06-17	1,440	1,442	1,426	1,440	25,100	1,440
2004-06-16	1,420	1,430	1,418	1,425	29,900	1,425
2004-06-15	1,400	1,410	1,395	1,396	28,500	1,396
2004-06-14	1,399	1,407	1,395	1,401	23,800	1,401
2004-06-11	1,366	1,392	1,366	1,391	49,900	1,391
2004-06-10	1,375	1,375	1,351	1,375	30,400	1,375
2004-06-09	1,383	1,385	1,345	1,345	28,100	1,345
2004-06-08	1,390	1,390	1,372	1,383	24,400	1,383
2004-06-07	1,356	1,383	1,356	1,372	23,100	1,372
2004-06-04	1,351	1,385	1,350	1,358	16,700	1,358
2004-06-03	1,383	1,387	1,365	1,368	15,100	1,368
2004-06-02	1,380	1,396	1,379	1,384	26,300	1,384
2004-06-01	1,386	1,395	1,377	1,380	32,800	1,380
2004-05-31	1,372	1,389	1,368	1,375	18,800	1,375
2004-05-28	1,356	1,364	1,350	1,364	18,300	1,364
2004-05-27	1,364	1,370	1,351	1,351	21,700	1,351
2004-05-26	1,368	1,386	1,362	1,363	25,000	1,363
2004-05-25	1,397	1,399	1,365	1,368	11,800	1,368
2004-05-24	1,365	1,392	1,364	1,377	19,600	1,377
2004-05-21	1,340	1,365	1,334	1,358	15,400	1,358
2004-05-20	1,350	1,370	1,330	1,341	18,400	1,341
2004-05-19	1,315	1,348	1,310	1,335	14,400	1,335
2004-05-18	1,300	1,324	1,292	1,310	25,100	1,310
2004-05-17	1,369	1,369	1,280	1,309	35,000	1,309
2004-05-14	1,380	1,390	1,341	1,366	32,600	1,366
2004-05-13	1,368	1,368	1,350	1,350	25,100	1,350
2004-05-12	1,351	1,379	1,348	1,348	38,200	1,348
2004-05-11	1,312	1,342	1,290	1,330	56,600	1,330
2004-05-10	1,420	1,424	1,315	1,318	53,500	1,318
2004-05-07	1,445	1,445	1,425	1,425	37,800	1,425
2004-05-06	1,431	1,456	1,425	1,425	57,200	1,425
2004-04-30	1,431	1,435	1,424	1,430	29,300	1,430
2004-04-28	1,431	1,450	1,422	1,433	71,100	1,433
2004-04-27	1,439	1,440	1,431	1,434	52,400	1,434
2004-04-26	1,470	1,478	1,431	1,439	48,000	1,439
2004-04-23	1,488	1,489	1,464	1,468	53,200	1,468
2004-04-22	1,474	1,495	1,474	1,488	63,800	1,488
2004-04-21	1,470	1,480	1,467	1,470	67,000	1,470
2004-04-20	1,476	1,478	1,460	1,468	87,100	1,468
2004-04-19	1,518	1,530	1,485	1,495	30,900	1,495
2004-04-16	1,520	1,550	1,513	1,518	39,800	1,518
2004-04-15	1,550	1,555	1,510	1,518	87,900	1,518
2004-04-14	1,620	1,620	1,475	1,552	148,900	1,552
2004-04-13	1,620	1,620	1,600	1,616	44,400	1,616
2004-04-12	1,590	1,620	1,585	1,610	53,300	1,610
2004-04-09	1,540	1,588	1,530	1,585	65,700	1,585
2004-04-08	1,550	1,554	1,535	1,550	76,300	1,550
2004-04-07	1,545	1,568	1,545	1,551	48,400	1,551
2004-04-06	1,550	1,569	1,522	1,546	56,500	1,546
2004-04-05	1,560	1,600	1,558	1,568	74,400	1,568
2004-04-02	1,580	1,580	1,525	1,550	118,500	1,550
2004-04-01	1,590	1,633	1,559	1,588	147,400	1,588
2004-03-31	1,533	1,563	1,531	1,559	93,200	1,559
2004-03-30	1,495	1,520	1,480	1,503	136,900	1,503
2004-03-29	1,437	1,465	1,426	1,459	56,100	1,459
2004-03-26	1,440	1,443	1,395	1,421	87,500	1,421
2004-03-25	1,360	1,436	1,360	1,421	129,000	1,421
2004-03-24	1,340	1,370	1,335	1,357	74,600	1,357
2004-03-23	1,338	1,338	1,325	1,337	61,100	1,337
2004-03-22	1,325	1,339	1,320	1,324	91,700	1,324
2004-03-19	1,311	1,318	1,304	1,311	120,800	1,311
2004-03-18	1,320	1,320	1,295	1,306	68,900	1,306
2004-03-17	1,298	1,301	1,292	1,300	78,300	1,300
2004-03-16	1,280	1,292	1,280	1,288	65,200	1,288
2004-03-15	1,272	1,276	1,271	1,271	46,800	1,271
2004-03-12	1,256	1,275	1,256	1,266	44,000	1,266
2004-03-11	1,275	1,281	1,262	1,276	70,100	1,276
2004-03-10	1,288	1,295	1,277	1,277	21,700	1,277
2004-03-09	1,303	1,303	1,284	1,287	28,300	1,287
2004-03-08	1,310	1,310	1,298	1,305	28,800	1,305
2004-03-05	1,309	1,310	1,297	1,297	24,100	1,297
2004-03-04	1,300	1,314	1,298	1,307	27,300	1,307
2004-03-03	1,315	1,315	1,301	1,302	23,600	1,302
2004-03-02	1,319	1,320	1,301	1,317	30,500	1,317
2004-03-01	1,290	1,320	1,284	1,313	57,100	1,313
2004-02-27	1,279	1,290	1,277	1,290	47,200	1,290
2004-02-26	1,284	1,287	1,273	1,282	25,100	1,282
2004-02-25	1,285	1,287	1,252	1,283	18,900	1,283
2004-02-24	1,280	1,290	1,263	1,284	73,900	1,284
2004-02-23	1,593	1,594	1,560	1,562	186,500	1,301.67
2004-02-20	1,576	1,587	1,570	1,578	59,600	1,315
2004-02-19	1,590	1,590	1,575	1,576	45,000	1,313.33
2004-02-18	1,605	1,605	1,581	1,590	80,600	1,325
2004-02-17	1,545	1,575	1,541	1,575	61,900	1,312.50
2004-02-16	1,534	1,543	1,534	1,543	21,600	1,285.83
2004-02-13	1,542	1,543	1,531	1,538	23,800	1,281.67
2004-02-12	1,546	1,546	1,540	1,540	19,600	1,283.33
2004-02-10	1,535	1,547	1,535	1,537	11,300	1,280.83
2004-02-09	1,535	1,549	1,530	1,535	22,600	1,279.17
2004-02-06	1,510	1,529	1,508	1,529	16,900	1,274.17
2004-02-05	1,514	1,520	1,507	1,509	19,000	1,257.50
2004-02-04	1,540	1,540	1,520	1,520	27,100	1,266.67
2004-02-03	1,531	1,548	1,521	1,545	46,700	1,287.50
2004-02-02	1,532	1,549	1,527	1,535	36,300	1,279.17
2004-01-30	1,520	1,530	1,515	1,530	20,500	1,275
2004-01-29	1,524	1,524	1,501	1,501	25,300	1,250.83
2004-01-28	1,540	1,540	1,521	1,525	19,500	1,270.83
2004-01-27	1,544	1,545	1,526	1,526	39,300	1,271.67
2004-01-26	1,550	1,550	1,536	1,544	32,500	1,286.67
2004-01-23	1,532	1,550	1,530	1,549	51,300	1,290.83
2004-01-22	1,530	1,537	1,529	1,532	29,800	1,276.67
2004-01-21	1,549	1,550	1,530	1,531	70,500	1,275.83
2004-01-20	1,545	1,560	1,535	1,542	123,900	1,285
2004-01-19	1,507	1,515	1,507	1,510	44,700	1,258.33
2004-01-16	1,502	1,510	1,501	1,507	29,900	1,255.83
2004-01-15	1,513	1,515	1,500	1,501	17,700	1,250.83
2004-01-14	1,500	1,513	1,500	1,505	24,200	1,254.17
2004-01-13	1,500	1,500	1,485	1,493	15,700	1,244.17
2004-01-09	1,500	1,500	1,471	1,485	18,100	1,237.50
2004-01-08	1,520	1,520	1,490	1,504	27,300	1,253.33
2004-01-07	1,513	1,518	1,510	1,513	20,300	1,260.83
2004-01-06	1,519	1,530	1,513	1,513	18,800	1,260.83
2004-01-05	1,545	1,545	1,503	1,520	17,300	1,266.67

分割・併合履歴： [2004-02-24]1株→1.2株