2918 わらべや日洋ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,062	1,064	1,054	1,059	13,500	1,059
2010-12-29	1,052	1,061	1,052	1,061	13,600	1,061
2010-12-28	1,047	1,066	1,046	1,060	21,200	1,060
2010-12-27	1,047	1,055	1,047	1,049	16,300	1,049
2010-12-24	1,058	1,060	1,047	1,052	22,800	1,052
2010-12-22	1,060	1,065	1,048	1,058	34,500	1,058
2010-12-21	1,037	1,062	1,037	1,058	27,300	1,058
2010-12-20	1,045	1,049	1,038	1,039	20,900	1,039
2010-12-17	1,021	1,044	1,021	1,039	38,200	1,039
2010-12-16	1,011	1,020	1,009	1,018	21,100	1,018
2010-12-15	1,015	1,016	1,009	1,014	25,500	1,014
2010-12-14	1,014	1,014	1,003	1,007	22,600	1,007
2010-12-13	984	1,007	984	1,007	22,800	1,007
2010-12-10	999	999	984	985	38,300	985
2010-12-09	990	994	987	990	15,100	990
2010-12-08	985	990	984	990	21,900	990
2010-12-07	979	985	976	985	20,500	985
2010-12-06	972	981	972	978	13,900	978
2010-12-03	971	978	968	971	19,600	971
2010-12-02	966	972	963	965	18,500	965
2010-12-01	964	966	955	957	35,500	957
2010-11-30	964	968	960	962	22,100	962
2010-11-29	962	966	957	960	16,100	960
2010-11-26	957	958	955	956	6,500	956
2010-11-25	953	966	952	953	13,800	953
2010-11-24	952	958	950	952	13,800	952
2010-11-22	957	961	955	955	7,400	955
2010-11-19	950	962	949	953	17,300	953
2010-11-18	935	944	935	943	12,900	943
2010-11-17	934	942	934	935	10,200	935
2010-11-16	936	938	934	934	7,700	934
2010-11-15	932	938	930	934	11,100	934
2010-11-12	939	945	931	933	20,600	933
2010-11-11	941	944	931	938	25,800	938
2010-11-10	935	944	935	941	14,200	941
2010-11-09	936	941	935	938	5,900	938
2010-11-08	938	944	929	936	19,400	936
2010-11-05	940	945	927	931	27,000	931
2010-11-04	933	935	929	931	12,400	931
2010-11-02	928	930	921	923	15,600	923
2010-11-01	943	945	925	928	35,000	928
2010-10-29	940	950	938	950	36,800	950
2010-10-28	946	946	930	930	30,100	930
2010-10-27	957	960	945	955	20,500	955
2010-10-26	957	960	956	958	8,900	958
2010-10-25	961	963	953	956	9,900	956
2010-10-22	979	981	964	965	17,400	965
2010-10-21	973	979	967	973	18,400	973
2010-10-20	952	969	947	968	19,400	968
2010-10-19	955	966	955	962	22,400	962
2010-10-18	955	965	953	959	17,200	959
2010-10-15	965	969	950	954	20,300	954
2010-10-14	970	986	968	970	13,600	970
2010-10-13	967	977	964	965	14,100	965
2010-10-12	994	999	966	967	27,600	967
2010-10-08	994	999	990	993	25,900	993
2010-10-07	977	993	977	987	13,300	987
2010-10-06	984	994	982	984	13,100	984
2010-10-05	969	979	969	978	27,100	978
2010-10-04	974	975	963	968	17,300	968
2010-10-01	954	969	951	966	49,100	966
2010-09-30	950	953	934	939	20,200	939
2010-09-29	946	951	945	948	16,200	948
2010-09-28	948	952	943	945	14,500	945
2010-09-27	944	956	943	945	20,800	945
2010-09-24	948	960	942	944	26,200	944
2010-09-22	959	961	954	954	9,600	954
2010-09-21	968	973	956	957	14,400	957
2010-09-17	946	972	946	965	20,200	965
2010-09-16	956	959	936	943	23,200	943
2010-09-15	946	958	946	954	33,400	954
2010-09-14	958	961	949	951	44,400	951
2010-09-13	962	963	957	958	18,000	958
2010-09-10	959	965	958	961	24,100	961
2010-09-09	964	966	959	959	13,800	959
2010-09-08	963	975	957	962	21,500	962
2010-09-07	967	971	964	965	15,700	965
2010-09-06	964	969	961	966	30,300	966
2010-09-03	974	975	962	964	22,500	964
2010-09-02	985	985	969	975	21,000	975
2010-09-01	992	992	969	972	36,400	972
2010-08-31	1,007	1,007	990	990	30,500	990
2010-08-30	1,014	1,021	1,004	1,007	16,400	1,007
2010-08-27	1,000	1,011	997	1,011	15,300	1,011
2010-08-26	1,008	1,008	999	1,007	15,600	1,007
2010-08-25	1,014	1,023	1,005	1,008	12,400	1,008
2010-08-24	1,013	1,019	1,011	1,015	16,100	1,015
2010-08-23	1,024	1,029	1,016	1,018	11,800	1,018
2010-08-20	1,018	1,025	1,011	1,022	13,500	1,022
2010-08-19	1,030	1,038	1,017	1,029	20,800	1,029
2010-08-18	1,045	1,045	1,030	1,037	5,100	1,037
2010-08-17	1,033	1,044	1,028	1,036	9,600	1,036
2010-08-16	1,035	1,052	1,027	1,044	9,600	1,044
2010-08-13	1,038	1,038	1,030	1,037	8,300	1,037
2010-08-12	1,037	1,042	1,030	1,040	8,700	1,040
2010-08-11	1,054	1,058	1,043	1,050	10,200	1,050
2010-08-10	1,081	1,081	1,064	1,068	10,700	1,068
2010-08-09	1,089	1,089	1,072	1,083	22,100	1,083
2010-08-06	1,059	1,099	1,052	1,089	16,100	1,089
2010-08-05	1,076	1,076	1,058	1,067	12,200	1,067
2010-08-04	1,086	1,086	1,056	1,063	15,400	1,063
2010-08-03	1,075	1,084	1,069	1,083	13,200	1,083
2010-08-02	1,063	1,075	1,050	1,071	32,600	1,071
2010-07-30	1,091	1,091	1,034	1,052	57,800	1,052
2010-07-29	1,108	1,108	1,091	1,097	11,000	1,097
2010-07-28	1,107	1,116	1,071	1,112	27,100	1,112
2010-07-27	1,115	1,115	1,096	1,105	20,700	1,105
2010-07-26	1,119	1,123	1,118	1,120	12,100	1,120
2010-07-23	1,109	1,118	1,103	1,112	25,300	1,112
2010-07-22	1,102	1,105	1,097	1,098	14,800	1,098
2010-07-21	1,089	1,109	1,089	1,102	24,200	1,102
2010-07-20	1,070	1,088	1,070	1,088	19,400	1,088
2010-07-16	1,080	1,080	1,050	1,076	14,200	1,076
2010-07-15	1,092	1,092	1,078	1,086	14,500	1,086
2010-07-14	1,110	1,110	1,092	1,099	6,200	1,099
2010-07-13	1,091	1,106	1,084	1,093	13,200	1,093
2010-07-12	1,110	1,110	1,088	1,095	13,500	1,095
2010-07-09	1,108	1,129	1,082	1,091	39,300	1,091
2010-07-08	1,107	1,112	1,099	1,109	11,600	1,109
2010-07-07	1,095	1,103	1,032	1,099	21,800	1,099
2010-07-06	1,106	1,115	1,092	1,103	21,300	1,103
2010-07-05	1,109	1,124	1,100	1,121	18,900	1,121
2010-07-02	1,111	1,131	1,102	1,119	37,100	1,119
2010-07-01	1,105	1,138	1,089	1,105	84,600	1,105
2010-06-30	1,063	1,090	1,063	1,090	26,000	1,090
2010-06-29	1,087	1,090	1,066	1,079	16,600	1,079
2010-06-28	1,080	1,090	1,072	1,086	10,100	1,086
2010-06-25	1,074	1,085	1,064	1,080	19,600	1,080
2010-06-24	1,074	1,098	1,072	1,085	18,800	1,085
2010-06-23	1,079	1,098	1,075	1,085	29,700	1,085
2010-06-22	1,082	1,103	1,075	1,081	34,000	1,081
2010-06-21	1,086	1,095	1,080	1,082	28,600	1,082
2010-06-18	1,048	1,057	1,042	1,056	10,600	1,056
2010-06-17	1,042	1,047	1,035	1,042	15,000	1,042
2010-06-16	1,047	1,062	1,042	1,049	23,500	1,049
2010-06-15	1,054	1,057	1,038	1,045	30,900	1,045
2010-06-14	1,036	1,036	1,026	1,031	13,600	1,031
2010-06-11	1,030	1,032	1,015	1,025	33,300	1,025
2010-06-10	1,019	1,029	1,010	1,026	25,400	1,026
2010-06-09	1,021	1,024	1,015	1,019	12,300	1,019
2010-06-08	1,027	1,035	1,011	1,029	7,800	1,029
2010-06-07	1,030	1,038	1,010	1,029	15,900	1,029
2010-06-04	1,049	1,050	1,045	1,047	23,400	1,047
2010-06-03	1,049	1,050	1,042	1,046	20,300	1,046
2010-06-02	1,045	1,065	1,040	1,049	21,200	1,049
2010-06-01	1,054	1,055	1,040	1,051	19,200	1,051
2010-05-31	1,029	1,040	1,024	1,037	31,600	1,037
2010-05-28	1,021	1,030	1,016	1,018	39,500	1,018
2010-05-27	1,030	1,030	1,012	1,016	37,200	1,016
2010-05-26	1,029	1,030	1,010	1,027	26,800	1,027
2010-05-25	1,030	1,030	1,011	1,025	36,200	1,025
2010-05-24	1,047	1,050	1,032	1,034	22,900	1,034
2010-05-21	1,040	1,047	1,029	1,046	35,400	1,046
2010-05-20	1,044	1,060	1,044	1,053	21,400	1,053
2010-05-19	1,050	1,050	1,030	1,047	16,500	1,047
2010-05-18	1,077	1,077	1,057	1,064	34,400	1,064
2010-05-17	1,079	1,082	1,065	1,068	20,800	1,068
2010-05-14	1,081	1,088	1,078	1,087	15,500	1,087
2010-05-13	1,089	1,090	1,075	1,090	25,000	1,090
2010-05-12	1,088	1,088	1,069	1,086	19,000	1,086
2010-05-11	1,096	1,096	1,083	1,084	38,000	1,084
2010-05-10	1,081	1,104	1,081	1,096	19,100	1,096
2010-05-07	1,092	1,103	1,083	1,085	32,700	1,085
2010-05-06	1,119	1,130	1,102	1,122	31,400	1,122
2010-04-30	1,121	1,129	1,120	1,124	19,200	1,124
2010-04-28	1,129	1,134	1,103	1,124	22,800	1,124
2010-04-27	1,140	1,143	1,130	1,138	30,300	1,138
2010-04-26	1,155	1,155	1,139	1,150	33,000	1,150
2010-04-23	1,140	1,157	1,134	1,151	27,400	1,151
2010-04-22	1,156	1,156	1,123	1,136	41,000	1,136
2010-04-21	1,157	1,162	1,150	1,156	27,400	1,156
2010-04-20	1,144	1,150	1,135	1,140	24,500	1,140
2010-04-19	1,130	1,140	1,123	1,136	17,500	1,136
2010-04-16	1,156	1,156	1,141	1,148	14,300	1,148
2010-04-15	1,160	1,160	1,151	1,155	43,300	1,155
2010-04-14	1,150	1,165	1,142	1,159	26,500	1,159
2010-04-13	1,117	1,146	1,117	1,144	58,300	1,144
2010-04-12	1,130	1,152	1,129	1,146	42,000	1,146
2010-04-09	1,124	1,129	1,121	1,126	24,700	1,126
2010-04-08	1,127	1,129	1,122	1,124	34,200	1,124
2010-04-07	1,131	1,131	1,123	1,127	31,800	1,127
2010-04-06	1,130	1,134	1,128	1,129	36,400	1,129
2010-04-05	1,122	1,125	1,117	1,125	26,200	1,125
2010-04-02	1,120	1,120	1,112	1,117	27,200	1,117
2010-04-01	1,110	1,116	1,100	1,107	51,000	1,107
2010-03-31	1,083	1,105	1,083	1,105	57,300	1,105
2010-03-30	1,069	1,087	1,068	1,086	87,200	1,086
2010-03-29	1,069	1,073	1,062	1,063	58,100	1,063
2010-03-26	1,061	1,069	1,056	1,069	56,100	1,069
2010-03-25	1,064	1,069	1,061	1,061	37,000	1,061
2010-03-24	1,083	1,084	1,062	1,070	48,100	1,070
2010-03-23	1,085	1,090	1,084	1,084	20,600	1,084
2010-03-19	1,083	1,092	1,079	1,087	20,500	1,087
2010-03-18	1,086	1,086	1,079	1,082	18,500	1,082
2010-03-17	1,079	1,088	1,075	1,086	38,500	1,086
2010-03-16	1,081	1,083	1,070	1,080	17,500	1,080
2010-03-15	1,074	1,081	1,074	1,080	13,200	1,080
2010-03-12	1,073	1,083	1,073	1,083	23,700	1,083
2010-03-11	1,071	1,085	1,071	1,083	18,200	1,083
2010-03-10	1,073	1,084	1,072	1,073	23,800	1,073
2010-03-09	1,075	1,085	1,073	1,073	18,300	1,073
2010-03-08	1,080	1,080	1,072	1,073	23,500	1,073
2010-03-05	1,080	1,080	1,072	1,080	11,800	1,080
2010-03-04	1,070	1,075	1,061	1,075	12,500	1,075
2010-03-03	1,072	1,076	1,068	1,076	14,500	1,076
2010-03-02	1,070	1,083	1,070	1,079	12,900	1,079
2010-03-01	1,091	1,091	1,080	1,084	14,000	1,084
2010-02-26	1,077	1,096	1,075	1,091	28,200	1,091
2010-02-25	1,080	1,081	1,073	1,081	21,400	1,081
2010-02-24	1,085	1,090	1,072	1,078	67,800	1,078
2010-02-23	1,100	1,120	1,100	1,116	160,000	1,116
2010-02-22	1,107	1,118	1,095	1,108	35,700	1,108
2010-02-19	1,109	1,109	1,090	1,092	16,600	1,092
2010-02-18	1,099	1,106	1,093	1,103	25,300	1,103
2010-02-17	1,084	1,096	1,083	1,095	21,600	1,095
2010-02-16	1,085	1,090	1,083	1,084	15,700	1,084
2010-02-15	1,095	1,095	1,082	1,083	24,900	1,083
2010-02-12	1,087	1,095	1,082	1,088	14,300	1,088
2010-02-10	1,081	1,091	1,080	1,086	7,200	1,086
2010-02-09	1,090	1,090	1,080	1,081	42,500	1,081
2010-02-08	1,105	1,106	1,092	1,096	31,700	1,096
2010-02-05	1,110	1,112	1,097	1,105	22,300	1,105
2010-02-04	1,115	1,115	1,105	1,110	22,700	1,110
2010-02-03	1,104	1,112	1,103	1,108	10,100	1,108
2010-02-02	1,092	1,116	1,090	1,104	22,800	1,104
2010-02-01	1,090	1,107	1,086	1,099	30,000	1,099
2010-01-29	1,096	1,108	1,095	1,102	18,600	1,102
2010-01-28	1,114	1,114	1,096	1,103	12,100	1,103
2010-01-27	1,104	1,112	1,096	1,096	21,100	1,096
2010-01-26	1,105	1,116	1,104	1,104	14,700	1,104
2010-01-25	1,105	1,111	1,104	1,106	15,100	1,106
2010-01-22	1,110	1,120	1,108	1,114	19,200	1,114
2010-01-21	1,123	1,129	1,113	1,122	31,100	1,122
2010-01-20	1,134	1,134	1,118	1,123	27,900	1,123
2010-01-19	1,102	1,120	1,102	1,120	17,100	1,120
2010-01-18	1,110	1,110	1,101	1,102	11,600	1,102
2010-01-15	1,110	1,120	1,101	1,110	32,200	1,110
2010-01-14	1,123	1,125	1,116	1,116	23,400	1,116
2010-01-13	1,118	1,139	1,115	1,126	36,600	1,126
2010-01-12	1,115	1,122	1,107	1,118	24,600	1,118
2010-01-08	1,119	1,119	1,101	1,115	39,300	1,115
2010-01-07	1,090	1,120	1,088	1,099	70,000	1,099
2010-01-06	1,061	1,065	1,053	1,065	16,600	1,065
2010-01-05	1,065	1,065	1,046	1,050	24,500	1,050
2010-01-04	1,070	1,070	1,053	1,054	27,800	1,054

分割・併合履歴： [2004-02-24]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30