2918 わらべや日洋ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	975	1,008	975	1,005	20,800	1,005
2011-12-29	957	972	956	969	8,400	969
2011-12-28	955	959	953	953	7,200	953
2011-12-27	950	954	950	954	3,900	954
2011-12-26	952	956	950	950	10,200	950
2011-12-22	969	969	955	956	14,200	956
2011-12-21	975	990	962	966	23,400	966
2011-12-20	964	970	963	969	9,300	969
2011-12-19	962	972	957	972	12,000	972
2011-12-16	983	987	960	960	15,700	960
2011-12-15	972	985	969	985	16,500	985
2011-12-14	982	983	970	978	11,300	978
2011-12-13	958	978	954	978	12,600	978
2011-12-12	960	980	957	968	18,900	968
2011-12-09	945	953	945	953	19,200	953
2011-12-08	962	965	953	960	12,000	960
2011-12-07	954	966	951	957	20,300	957
2011-12-06	951	976	951	966	26,500	966
2011-12-05	944	974	944	959	15,900	959
2011-12-02	945	945	935	938	22,000	938
2011-12-01	958	958	940	945	27,500	945
2011-11-30	938	955	933	949	26,100	949
2011-11-29	936	942	932	937	20,300	937
2011-11-28	944	946	929	936	15,400	936
2011-11-25	946	954	935	935	12,100	935
2011-11-24	952	961	952	955	11,600	955
2011-11-22	943	967	937	967	10,400	967
2011-11-21	940	949	939	943	11,200	943
2011-11-18	948	948	939	945	14,600	945
2011-11-17	958	965	950	962	10,200	962
2011-11-16	954	968	954	965	6,300	965
2011-11-15	949	960	945	960	13,500	960
2011-11-14	948	958	947	949	12,800	949
2011-11-11	960	962	945	952	12,200	952
2011-11-10	970	974	960	962	10,900	962
2011-11-09	971	993	971	985	9,800	985
2011-11-08	984	992	970	970	7,100	970
2011-11-07	988	990	982	990	5,100	990
2011-11-04	978	988	972	988	7,800	988
2011-11-02	978	982	971	976	15,300	976
2011-11-01	1,009	1,014	992	993	15,600	993
2011-10-31	1,000	1,029	1,000	1,015	17,700	1,015
2011-10-28	1,009	1,018	999	999	15,700	999
2011-10-27	978	997	970	997	10,800	997
2011-10-26	998	998	978	979	19,900	979
2011-10-25	997	1,000	993	998	9,800	998
2011-10-24	988	997	982	997	21,000	997
2011-10-21	985	988	984	984	1,900	984
2011-10-20	994	995	986	986	7,500	986
2011-10-19	994	1,010	994	999	8,800	999
2011-10-18	1,000	1,018	985	992	17,100	992
2011-10-17	973	1,024	973	1,012	19,000	1,012
2011-10-14	964	982	961	971	19,300	971
2011-10-13	970	980	966	975	15,500	975
2011-10-12	974	979	956	967	11,500	967
2011-10-11	989	997	979	980	10,000	980
2011-10-07	994	1,002	966	975	15,300	975
2011-10-06	1,012	1,012	991	994	17,700	994
2011-10-05	1,023	1,023	976	1,012	26,500	1,012
2011-10-04	1,025	1,033	1,013	1,028	21,200	1,028
2011-10-03	1,026	1,037	1,005	1,028	31,400	1,028
2011-09-30	1,013	1,039	1,000	1,026	45,800	1,026
2011-09-29	979	1,008	976	1,008	51,600	1,008
2011-09-28	968	979	962	979	32,600	979
2011-09-27	948	968	936	968	21,800	968
2011-09-26	931	949	909	938	18,000	938
2011-09-22	928	941	925	938	17,600	938
2011-09-21	945	948	938	938	11,300	938
2011-09-20	944	953	943	944	7,200	944
2011-09-16	960	964	944	956	25,100	956
2011-09-15	941	956	940	956	12,000	956
2011-09-14	939	946	935	935	14,000	935
2011-09-13	957	962	943	943	29,200	943
2011-09-12	971	972	938	966	44,300	966
2011-09-09	954	974	954	971	37,100	971
2011-09-08	958	968	949	961	15,800	961
2011-09-07	960	960	950	955	22,500	955
2011-09-06	950	963	939	948	22,100	948
2011-09-05	950	955	935	950	8,900	950
2011-09-02	946	958	935	951	36,000	951
2011-09-01	948	948	943	947	19,800	947
2011-08-31	927	947	919	945	22,200	945
2011-08-30	915	924	914	924	16,900	924
2011-08-29	903	912	895	907	9,200	907
2011-08-26	909	911	898	903	9,200	903
2011-08-25	905	913	902	904	14,900	904
2011-08-24	906	913	888	902	22,600	902
2011-08-23	899	907	891	906	30,100	906
2011-08-22	897	900	891	897	21,400	897
2011-08-19	873	888	873	888	18,500	888
2011-08-18	907	907	884	884	15,400	884
2011-08-17	893	903	891	901	4,600	901
2011-08-16	904	905	876	889	41,300	889
2011-08-15	914	920	903	903	18,300	903
2011-08-12	921	925	904	914	15,600	914
2011-08-11	909	915	899	915	9,500	915
2011-08-10	910	915	904	910	8,100	910
2011-08-09	891	897	875	890	21,500	890
2011-08-08	906	907	895	904	14,800	904
2011-08-05	912	912	906	912	21,700	912
2011-08-04	931	940	924	924	16,700	924
2011-08-03	942	944	933	935	18,100	935
2011-08-02	950	958	943	954	19,800	954
2011-08-01	944	951	940	948	21,500	948
2011-07-29	943	948	938	938	21,300	938
2011-07-28	954	961	942	945	16,900	945
2011-07-27	951	965	941	956	16,300	956
2011-07-26	960	966	950	951	16,300	951
2011-07-25	950	963	950	956	14,900	956
2011-07-22	948	960	948	958	15,900	958
2011-07-21	957	964	950	951	15,200	951
2011-07-20	968	969	952	957	17,700	957
2011-07-19	958	975	952	972	23,100	972
2011-07-15	953	964	952	960	24,300	960
2011-07-14	952	954	947	953	18,700	953
2011-07-13	942	954	942	954	20,600	954
2011-07-12	937	954	936	951	24,100	951
2011-07-11	941	947	941	946	17,100	946
2011-07-08	936	942	931	940	16,300	940
2011-07-07	926	935	916	935	16,300	935
2011-07-06	935	935	920	925	24,400	925
2011-07-05	937	939	921	937	16,100	937
2011-07-04	937	942	928	938	12,000	938
2011-07-01	924	935	918	931	22,200	931
2011-06-30	911	919	907	919	24,800	919
2011-06-29	908	911	907	909	15,700	909
2011-06-28	902	910	901	902	12,300	902
2011-06-27	898	904	897	900	12,000	900
2011-06-24	900	904	898	898	16,800	898
2011-06-23	904	904	899	899	14,300	899
2011-06-22	903	908	903	907	10,100	907
2011-06-21	894	901	894	897	9,000	897
2011-06-20	895	901	894	894	9,100	894
2011-06-17	905	905	896	896	11,700	896
2011-06-16	905	910	899	899	26,700	899
2011-06-15	905	914	904	910	25,600	910
2011-06-14	921	928	916	920	15,100	920
2011-06-13	925	927	919	927	25,400	927
2011-06-10	911	920	909	913	24,300	913
2011-06-09	918	923	910	914	8,900	914
2011-06-08	918	930	918	918	5,100	918
2011-06-07	916	927	916	918	4,800	918
2011-06-06	927	930	912	916	8,300	916
2011-06-03	930	942	921	925	10,700	925
2011-06-02	928	942	922	935	17,100	935
2011-06-01	940	941	927	933	14,200	933
2011-05-31	916	934	916	934	13,500	934
2011-05-30	912	919	909	916	18,700	916
2011-05-27	907	909	906	907	5,600	907
2011-05-26	910	916	907	908	8,300	908
2011-05-25	916	918	904	907	12,800	907
2011-05-24	920	924	913	917	21,200	917
2011-05-23	935	940	921	923	20,600	923
2011-05-20	945	948	936	936	16,700	936
2011-05-19	956	960	940	940	18,600	940
2011-05-18	960	979	955	955	22,800	955
2011-05-17	954	971	950	953	20,300	953
2011-05-16	960	961	950	954	16,300	954
2011-05-13	967	975	962	963	16,200	963
2011-05-12	980	980	967	967	15,500	967
2011-05-11	980	984	980	980	8,200	980
2011-05-10	973	984	970	977	20,600	977
2011-05-09	972	978	968	969	14,400	969
2011-05-06	973	973	961	972	10,400	972
2011-05-02	967	985	964	977	31,500	977
2011-04-28	941	960	941	960	18,500	960
2011-04-27	935	954	935	941	18,600	941
2011-04-26	935	939	927	934	24,900	934
2011-04-25	932	939	920	927	24,300	927
2011-04-22	936	937	930	934	21,200	934
2011-04-21	942	947	933	936	13,100	936
2011-04-20	940	955	939	942	13,200	942
2011-04-19	942	957	932	942	22,400	942
2011-04-18	959	959	937	955	29,500	955
2011-04-15	953	966	953	959	17,000	959
2011-04-14	946	956	942	949	15,600	949
2011-04-13	949	958	932	947	26,400	947
2011-04-12	958	980	951	953	24,500	953
2011-04-11	957	968	953	964	17,000	964
2011-04-08	935	955	933	952	16,800	952
2011-04-07	937	952	930	941	23,300	941
2011-04-06	954	959	934	944	36,300	944
2011-04-05	977	977	943	954	24,200	954
2011-04-04	997	1,001	974	978	25,800	978
2011-04-01	1,038	1,038	999	1,000	32,800	1,000
2011-03-31	1,044	1,044	1,007	1,037	36,600	1,037
2011-03-30	1,013	1,044	1,005	1,044	38,600	1,044
2011-03-29	978	1,018	978	1,009	36,600	1,009
2011-03-28	977	989	960	977	20,300	977
2011-03-25	982	1,001	976	976	36,200	976
2011-03-24	1,003	1,003	964	982	50,800	982
2011-03-23	1,050	1,050	1,010	1,011	36,800	1,011
2011-03-22	984	1,065	983	1,051	77,300	1,051
2011-03-18	950	971	945	964	52,000	964
2011-03-17	881	924	860	914	53,700	914
2011-03-16	871	887	859	883	54,000	883
2011-03-15	981	995	800	828	52,700	828
2011-03-14	990	1,043	980	1,011	54,900	1,011
2011-03-11	1,073	1,085	1,072	1,076	68,900	1,076
2011-03-10	1,073	1,082	1,064	1,071	22,100	1,071
2011-03-09	1,073	1,083	1,073	1,079	19,500	1,079
2011-03-08	1,077	1,080	1,071	1,076	18,900	1,076
2011-03-07	1,064	1,079	1,061	1,076	38,500	1,076
2011-03-04	1,079	1,079	1,069	1,069	33,500	1,069
2011-03-03	1,065	1,078	1,060	1,077	44,000	1,077
2011-03-02	1,058	1,069	1,053	1,058	35,500	1,058
2011-03-01	1,070	1,072	1,062	1,067	46,200	1,067
2011-02-28	1,054	1,069	1,041	1,069	54,400	1,069
2011-02-25	1,030	1,053	1,022	1,051	51,000	1,051
2011-02-24	1,020	1,037	1,011	1,026	137,300	1,026
2011-02-23	1,052	1,068	1,051	1,051	318,100	1,051
2011-02-22	1,064	1,066	1,054	1,056	55,600	1,056
2011-02-21	1,060	1,064	1,059	1,062	42,500	1,062
2011-02-18	1,068	1,068	1,057	1,059	37,700	1,059
2011-02-17	1,058	1,068	1,058	1,068	33,000	1,068
2011-02-16	1,068	1,071	1,055	1,056	63,000	1,056
2011-02-15	1,069	1,075	1,067	1,071	28,000	1,071
2011-02-14	1,061	1,067	1,060	1,067	30,500	1,067
2011-02-10	1,055	1,061	1,051	1,061	28,600	1,061
2011-02-09	1,043	1,053	1,043	1,053	24,200	1,053
2011-02-08	1,052	1,053	1,040	1,040	47,900	1,040
2011-02-07	1,040	1,050	1,038	1,038	34,100	1,038
2011-02-04	1,026	1,039	1,026	1,039	41,100	1,039
2011-02-03	1,011	1,027	1,010	1,022	30,100	1,022
2011-02-02	1,004	1,009	1,004	1,006	27,500	1,006
2011-02-01	1,017	1,017	1,000	1,003	38,200	1,003
2011-01-31	1,007	1,010	1,002	1,005	28,800	1,005
2011-01-28	1,019	1,020	1,009	1,009	21,100	1,009
2011-01-27	1,012	1,017	1,012	1,014	15,900	1,014
2011-01-26	1,015	1,016	1,012	1,012	14,300	1,012
2011-01-25	1,022	1,022	1,008	1,012	52,500	1,012
2011-01-24	1,024	1,026	1,020	1,022	25,300	1,022
2011-01-21	1,025	1,025	1,021	1,022	30,700	1,022
2011-01-20	1,027	1,028	1,021	1,021	24,100	1,021
2011-01-19	1,023	1,027	1,023	1,026	28,100	1,026
2011-01-18	1,024	1,024	1,022	1,023	13,900	1,023
2011-01-17	1,030	1,030	1,020	1,021	30,700	1,021
2011-01-14	1,020	1,021	1,013	1,017	54,400	1,017
2011-01-13	1,028	1,029	1,020	1,023	40,600	1,023
2011-01-12	1,020	1,033	1,020	1,028	55,300	1,028
2011-01-11	1,015	1,021	995	1,019	194,700	1,019
2011-01-07	1,084	1,086	1,073	1,075	34,600	1,075
2011-01-06	1,073	1,090	1,072	1,078	55,800	1,078
2011-01-05	1,066	1,074	1,064	1,072	12,700	1,072
2011-01-04	1,061	1,069	1,057	1,066	22,600	1,066

分割・併合履歴： [2004-02-24]1株→1.2株