2918 わらべや日洋ホールディングス(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,5911,6021,5881,59021,8001,590
2006-12-281,6111,6141,5871,59825,8001,598
2006-12-271,6191,6231,6081,61510,5001,615
2006-12-261,6221,6221,6021,61519,2001,615
2006-12-251,6111,6321,6111,61415,1001,614
2006-12-221,6041,6221,6041,60910,3001,609
2006-12-211,6351,6371,6051,61326,3001,613
2006-12-201,6031,6201,5551,58593,9001,585
2006-12-191,6711,6711,6241,63125,5001,631
2006-12-181,6861,6951,6621,67519,5001,675
2006-12-151,6751,6981,6751,6867,5001,686
2006-12-141,6971,7001,6831,69016,6001,690
2006-12-131,7001,7001,6811,69416,9001,694
2006-12-121,6831,6961,6831,6909,8001,690
2006-12-111,6531,6941,6531,69214,0001,692
2006-12-081,6561,6731,6551,66322,3001,663
2006-12-071,6771,6901,6531,67322,3001,673
2006-12-061,6761,6841,6521,67715,6001,677
2006-12-051,6831,6891,6611,67618,3001,676
2006-12-041,6931,6931,6811,68916,2001,689
2006-12-011,6961,7021,6801,69418,2001,694
2006-11-301,6651,6961,6471,69524,1001,695
2006-11-291,6681,6681,6421,6636,2001,663
2006-11-281,6611,6621,6401,6616,0001,661
2006-11-271,6411,6621,6361,66211,3001,662
2006-11-241,6401,6441,6201,64019,6001,640
2006-11-221,5941,6381,5831,63618,3001,636
2006-11-211,6001,6131,5931,5997,9001,599
2006-11-201,6001,6141,5851,59917,2001,599
2006-11-171,6501,6601,6101,61528,3001,615
2006-11-161,6741,6801,6591,65913,1001,659
2006-11-151,6731,6771,6591,67313,0001,673
2006-11-141,6991,7001,6771,67724,0001,677
2006-11-131,6851,7191,6831,70582,0001,705
2006-11-101,6351,6851,6301,68594,7001,685
2006-11-091,6081,6281,6081,61910,1001,619
2006-11-081,6081,6181,6081,61314,7001,613
2006-11-071,6501,6501,6101,62422,3001,624
2006-11-061,6351,6451,6281,64530,4001,645
2006-11-021,5981,6241,5721,62125,7001,621
2006-11-011,5801,5901,5681,59020,9001,590
2006-10-311,5681,5861,5661,56717,4001,567
2006-10-301,5601,5751,5451,55637,6001,556
2006-10-271,6011,6051,5701,57025,1001,570
2006-10-261,5911,5961,5821,59316,0001,593
2006-10-251,6101,6211,5981,59828,7001,598
2006-10-241,6221,6351,6171,6258,3001,625
2006-10-231,6171,6431,6171,63818,4001,638
2006-10-201,6461,6481,6181,6467,7001,646
2006-10-191,6281,6491,6061,64512,3001,645
2006-10-181,6161,6381,6161,63813,8001,638
2006-10-171,6451,6451,6231,63412,1001,634
2006-10-161,6551,6641,6451,65616,8001,656
2006-10-131,6551,6761,6361,66863,6001,668
2006-10-121,6551,6651,6511,66552,4001,665
2006-10-111,6401,6601,6261,65573,1001,655
2006-10-101,6251,6411,6201,64035,6001,640
2006-10-061,6171,6271,6101,62528,5001,625
2006-10-051,6151,6231,6151,62115,6001,621
2006-10-041,6151,6191,5991,60237,6001,602
2006-10-031,6201,6201,6111,61529,7001,615
2006-10-021,6021,6151,5751,61531,5001,615
2006-09-291,5941,6051,5821,60233,9001,602
2006-09-281,5561,5841,5531,58121,8001,581
2006-09-271,5251,5501,5251,5478,3001,547
2006-09-261,5311,5371,5131,5197,2001,519
2006-09-251,5101,5351,5101,5258,1001,525
2006-09-221,5121,5211,5081,5088,1001,508
2006-09-211,5191,5251,5121,5155,8001,515
2006-09-201,5101,5291,5101,5126,3001,512
2006-09-191,5201,5401,5201,52611,9001,526
2006-09-151,5251,5251,5131,51823,1001,518
2006-09-141,5291,5341,5221,52926,9001,529
2006-09-131,5331,5431,5131,52936,6001,529
2006-09-121,5361,5501,5251,53022,3001,530
2006-09-111,5591,5751,5331,53320,8001,533
2006-09-081,5301,5561,5201,55246,9001,552
2006-09-071,5801,5831,5521,55224,6001,552
2006-09-061,5991,6041,5791,58326,4001,583
2006-09-051,5931,6101,5931,5958,2001,595
2006-09-041,6111,6141,5901,59117,9001,591
2006-09-011,6271,6271,6111,61117,1001,611
2006-08-311,6171,6351,6101,62144,9001,621
2006-08-301,5801,6301,5721,616122,2001,616
2006-08-291,5801,5801,5581,57011,8001,570
2006-08-281,5721,5861,5631,56712,0001,567
2006-08-251,5721,6051,5721,58310,3001,583
2006-08-241,5901,5971,5771,57915,5001,579
2006-08-231,6101,6201,5931,59734,4001,597
2006-08-221,5891,6031,5741,59524,7001,595
2006-08-211,5841,5891,5731,57410,5001,574
2006-08-181,5711,5841,5671,57512,1001,575
2006-08-171,5721,5831,5591,5628,9001,562
2006-08-161,5541,5601,5461,55715,0001,557
2006-08-151,5481,5511,5411,54119,3001,541
2006-08-141,5401,5541,5331,5468,7001,546
2006-08-111,5311,5451,5301,54011,5001,540
2006-08-101,5331,5431,5331,53617,8001,536
2006-08-091,5561,5561,5211,54421,5001,544
2006-08-081,5571,5781,5501,55114,9001,551
2006-08-071,5871,5871,5441,54412,8001,544
2006-08-041,5851,5901,5711,5815,8001,581
2006-08-031,5881,5951,5501,57345,7001,573
2006-08-021,5621,5691,5421,56018,6001,560
2006-08-011,5401,5511,5281,53231,7001,532
2006-07-311,5351,5501,5301,54011,6001,540
2006-07-281,5111,5341,5101,52112,1001,521
2006-07-271,5301,5361,5201,53211,0001,532
2006-07-261,5621,5621,5261,5267,0001,526
2006-07-251,5521,5601,5401,5479,1001,547
2006-07-241,5391,5671,5101,54224,8001,542
2006-07-211,5211,5631,5211,53919,4001,539
2006-07-201,5691,5691,5471,56412,3001,564
2006-07-191,5631,5691,5301,53937,2001,539
2006-07-181,6101,6101,5601,57553,5001,575
2006-07-141,6401,6401,6271,63017,7001,630
2006-07-131,6301,6471,6301,63310,9001,633
2006-07-121,6551,6621,6301,6369,4001,636
2006-07-111,6501,6701,6351,66214,2001,662
2006-07-101,6301,6431,6301,63924,2001,639
2006-07-071,6481,6651,6351,63913,6001,639
2006-07-061,6711,6781,6431,64821,1001,648
2006-07-051,6511,6761,6501,66617,7001,666
2006-07-041,6511,6901,6511,66912,2001,669
2006-07-031,6781,6781,6261,65118,1001,651
2006-06-301,6201,6401,6201,6269,4001,626
2006-06-291,5881,6371,5881,61934,6001,619
2006-06-281,5511,5781,5511,56153,1001,561
2006-06-271,5801,5801,5571,56916,4001,569
2006-06-261,5641,5691,5501,56614,8001,566
2006-06-231,5651,5701,5511,56315,8001,563
2006-06-221,5741,5801,5611,58021,0001,580
2006-06-211,5701,5871,5481,55823,7001,558
2006-06-201,5451,5701,5451,56236,3001,562
2006-06-191,5661,5751,5531,57434,6001,574
2006-06-161,5701,5941,5551,56635,3001,566
2006-06-151,5501,5651,5331,54320,9001,543
2006-06-141,5251,5471,5251,53019,3001,530
2006-06-131,5501,5601,5221,52724,4001,527
2006-06-121,5601,5641,5441,55826,1001,558
2006-06-091,5511,5801,5511,56440,0001,564
2006-06-081,5811,5931,5501,55067,1001,550
2006-06-071,6101,6241,6001,60122,8001,601
2006-06-061,6001,6171,6001,60835,0001,608
2006-06-051,6981,6981,6091,64551,9001,645
2006-06-021,6561,6651,5861,65551,7001,655
2006-06-011,7091,7091,6611,66233,0001,662
2006-05-311,6591,6691,6551,65523,5001,655
2006-05-301,6881,6921,6701,67643,8001,676
2006-05-291,7001,7001,6861,68837,2001,688
2006-05-261,7041,7371,6831,68461,4001,684
2006-05-251,7421,7461,7031,70340,4001,703
2006-05-241,7361,7501,7321,74144,9001,741
2006-05-231,7651,7651,7291,73656,1001,736
2006-05-221,7711,7831,7561,76438,1001,764
2006-05-191,7751,7851,7501,78152,5001,781
2006-05-181,7361,7551,7361,74540,8001,745
2006-05-171,7601,7881,7441,77662,7001,776
2006-05-161,8101,8211,7871,78939,6001,789
2006-05-151,8011,8341,7801,83266,2001,832
2006-05-121,7831,8281,7631,80363,7001,803
2006-05-111,7901,8191,7701,79542,1001,795
2006-05-101,8161,8441,7921,79652,1001,796
2006-05-091,8211,8661,8211,846108,2001,846
2006-05-081,8301,8461,8111,840110,3001,840
2006-05-021,8101,8391,8071,82571,2001,825
2006-05-011,8271,8671,8271,833120,3001,833
2006-04-281,8031,8301,8011,826116,9001,826
2006-04-271,7851,8201,7661,820100,0001,820
2006-04-261,7501,8061,7501,802151,5001,802
2006-04-251,7301,7641,7251,73269,1001,732
2006-04-241,7381,7561,7321,73363,7001,733
2006-04-211,7511,7781,7501,76869,2001,768
2006-04-201,7501,7781,7371,77184,7001,771
2006-04-191,7951,7951,7521,76045,4001,760
2006-04-181,7591,7901,7541,785113,7001,785
2006-04-171,7841,8141,7801,781247,8001,781
2006-04-141,7061,7841,7011,772472,6001,772
2006-04-131,6501,6581,6311,63548,1001,635
2006-04-121,6601,6681,6541,655170,1001,655
2006-04-111,6461,6601,6461,65528,4001,655
2006-04-101,6601,6621,6431,66052,2001,660
2006-04-071,6731,6801,6561,66037,0001,660
2006-04-061,6691,6881,6641,66827,0001,668
2006-04-051,6931,6931,6671,66820,8001,668
2006-04-041,6931,6971,6851,69316,7001,693
2006-04-031,6891,6931,6771,68425,0001,684
2006-03-311,6931,6931,6661,66615,0001,666
2006-03-301,7071,7071,6781,68429,1001,684
2006-03-291,6701,7091,6691,70256,9001,702
2006-03-281,6481,6681,6311,66126,0001,661
2006-03-271,6301,6491,6301,64926,1001,649
2006-03-241,6351,6391,6301,63419,7001,634
2006-03-231,6241,6401,6191,63018,8001,630
2006-03-221,6161,6251,6081,62426,2001,624
2006-03-201,6131,6301,6131,62238,8001,622
2006-03-171,6381,6381,6301,63026,8001,630
2006-03-161,6211,6401,6201,63232,5001,632
2006-03-151,6451,6501,6201,65028,3001,650
2006-03-141,6221,6401,6181,64024,4001,640
2006-03-131,6141,6401,6141,63126,2001,631
2006-03-101,6061,6361,6061,61644,3001,616
2006-03-091,6051,6451,6041,64438,5001,644
2006-03-081,6101,6231,6091,61419,6001,614
2006-03-071,6021,6361,6021,61238,5001,612
2006-03-061,6101,6361,6031,63621,5001,636
2006-03-031,6201,6291,6151,61826,1001,618
2006-03-021,6301,6381,6291,63210,9001,632
2006-03-011,6531,6531,6301,63221,6001,632
2006-02-281,6551,6561,6341,64135,9001,641
2006-02-271,6601,6651,6511,65520,0001,655
2006-02-241,6611,6691,6351,64037,6001,640
2006-02-231,6121,6891,6121,68664,5001,686
2006-02-221,6211,6501,6211,640100,1001,640
2006-02-211,6121,6401,6121,62365,0001,623
2006-02-201,6601,6621,6201,620159,5001,620
2006-02-171,7021,7021,6561,66249,2001,662
2006-02-161,6891,7001,6751,69572,9001,695
2006-02-151,7351,7351,6871,69460,7001,694
2006-02-141,7401,7451,7051,729101,4001,729
2006-02-131,7521,7551,7391,74976,8001,749
2006-02-101,7521,7571,7491,75288,6001,752
2006-02-091,7481,7481,7401,74758,9001,747
2006-02-081,7321,7441,7321,73585,5001,735
2006-02-071,7181,7421,7151,73273,5001,732
2006-02-061,7101,7181,7041,71651,9001,716
2006-02-031,7121,7141,7041,71029,8001,710
2006-02-021,7141,7181,7041,71278,0001,712
2006-02-011,7131,7131,6971,70375,6001,703
2006-01-311,7161,7171,6921,709118,0001,709
2006-01-301,6971,7171,6891,70998,8001,709
2006-01-271,6801,6851,6701,67361,1001,673
2006-01-261,6601,6791,6551,66063,5001,660
2006-01-251,6651,6651,6431,651100,0001,651
2006-01-241,6511,6621,6351,66289,1001,662
2006-01-231,6771,6801,6511,65390,0001,653
2006-01-201,6901,6951,6751,67799,1001,677
2006-01-191,6541,6841,6531,678109,0001,678
2006-01-181,6951,7111,6651,684139,9001,684
2006-01-171,7251,7301,6981,705170,5001,705
2006-01-161,7441,7471,7131,736283,0001,736
2006-01-131,7021,7641,7021,748554,3001,748
2006-01-121,8101,8121,8061,80995,5001,809
2006-01-111,8131,8271,8031,81260,7001,812
2006-01-101,8231,8231,8101,81354,4001,813
2006-01-061,8331,8331,8221,82334,9001,823
2006-01-051,8431,8431,8231,83345,5001,833
2006-01-041,7811,8051,7811,80528,4001,805

分割・併合履歴 : [2004-02-24]1株→1.2株