1. HOME >
  2. 株価時系列 >
  3. 2918 >
  4. 2012年

2918 わらべや日洋ホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,5971,6141,5731,60058,2001,600
2012-12-271,5901,6001,5861,589101,8001,589
2012-12-261,5821,5951,5791,58581,0001,585
2012-12-251,5931,6051,5791,58834,1001,588
2012-12-211,6291,6361,5731,59393,0001,593
2012-12-201,6491,6491,6121,62982,4001,629
2012-12-191,5961,6541,5901,649128,4001,649
2012-12-181,5471,5751,5441,57055,0001,570
2012-12-171,5381,5471,5271,53135,8001,531
2012-12-141,5531,5691,5291,53090,9001,530
2012-12-131,5581,5631,5331,53657,5001,536
2012-12-121,5841,5931,5481,55081,5001,550
2012-12-111,5321,5891,5321,58450,8001,584
2012-12-101,5621,5711,5331,54451,1001,544
2012-12-071,5701,5821,5501,55263,4001,552
2012-12-061,5711,6391,5611,563192,5001,563
2012-12-051,5471,5491,5181,53572,6001,535
2012-12-041,5261,5621,5231,53980,0001,539
2012-12-031,5261,5391,5221,53182,0001,531
2012-11-301,5601,5771,5101,510263,8001,510
2012-11-291,5931,5931,5521,560119,6001,560
2012-11-281,5541,5971,5481,594166,2001,594
2012-11-271,5221,5501,5221,54676,2001,546
2012-11-261,4831,5241,4761,52289,4001,522
2012-11-221,5111,5151,4811,48396,2001,483
2012-11-211,5351,5371,4961,51094,7001,510
2012-11-201,5511,5571,5201,53695,6001,536
2012-11-191,5421,5701,5421,55151,9001,551
2012-11-161,5501,5641,5151,54197,5001,541
2012-11-151,5171,5931,5161,571142,8001,571
2012-11-141,5281,5361,4931,50176,8001,501
2012-11-131,5441,5701,5211,53272,1001,532
2012-11-121,5661,5661,5421,54865,5001,548
2012-11-091,5901,5911,5401,57298,1001,572
2012-11-081,6291,6381,5901,59173,5001,591
2012-11-071,6571,6671,6331,63655,6001,636
2012-11-061,6561,6701,6331,67098,2001,670
2012-11-051,6401,6641,6401,65649,9001,656
2012-11-021,6621,6711,6311,63886,2001,638
2012-11-011,6441,6741,6321,65576,7001,655
2012-10-311,7301,7361,6201,631241,5001,631
2012-10-301,6901,7491,6851,735172,4001,735
2012-10-291,6691,6891,6521,680101,5001,680
2012-10-261,6401,6581,6361,653125,9001,653
2012-10-251,6201,6251,6121,62585,0001,625
2012-10-241,5821,6181,5591,603131,9001,603
2012-10-231,5681,5971,5671,59380,8001,593
2012-10-221,5501,5641,5361,55858,5001,558
2012-10-191,5551,5651,5201,53890,4001,538
2012-10-181,5311,5461,5181,532107,9001,532
2012-10-171,5651,5801,5221,531143,4001,531
2012-10-161,5431,5551,5371,550127,6001,550
2012-10-151,5511,5681,5451,55892,0001,558
2012-10-121,5611,5971,5611,573112,4001,573
2012-10-111,4841,5851,4811,560249,2001,560
2012-10-101,4561,5071,4441,485126,7001,485
2012-10-091,4111,5031,4111,473168,7001,473
2012-10-051,3401,3951,3401,38094,8001,380
2012-10-041,3011,3221,2961,30724,9001,307
2012-10-031,3311,3311,2921,30315,4001,303
2012-10-021,3201,3351,3201,32612,9001,326
2012-10-011,3331,3331,3131,32926,3001,329
2012-09-281,3581,3581,3321,35324,9001,353
2012-09-271,3571,3591,3391,34612,9001,346
2012-09-261,3121,3661,3121,36628,7001,366
2012-09-251,3181,3341,3061,32918,4001,329
2012-09-241,3231,3231,3051,32216,1001,322
2012-09-211,3011,3401,2951,34024,9001,340
2012-09-201,3241,3241,3031,30512,6001,305
2012-09-191,2931,3301,2921,32524,3001,325
2012-09-181,3231,3231,2881,29330,3001,293
2012-09-141,3211,3281,3121,32228,5001,322
2012-09-131,3601,3601,3201,32115,9001,321
2012-09-121,3611,3661,3501,36034,7001,360
2012-09-111,3311,3501,3261,35030,7001,350
2012-09-101,3191,3311,3181,33026,9001,330
2012-09-071,3391,3391,3151,31626,5001,316
2012-09-061,3691,3691,3171,33236,8001,332
2012-09-051,3961,3961,3641,37849,9001,378
2012-09-041,3801,3991,3691,39737,1001,397
2012-09-031,3781,3851,3701,37534,9001,375
2012-08-311,3501,3641,3441,36122,1001,361
2012-08-301,3421,3591,3321,34526,6001,345
2012-08-291,3291,3471,3221,33728,8001,337
2012-08-281,3181,3221,3131,31917,8001,319
2012-08-271,3131,3171,3121,3129,1001,312
2012-08-241,3101,3151,3021,3055,3001,305
2012-08-231,3051,3141,3011,31014,1001,310
2012-08-221,3221,3321,3011,30524,3001,305
2012-08-211,3231,3471,3231,34524,4001,345
2012-08-201,3291,3361,3201,33012,3001,330
2012-08-171,3081,3331,2921,33024,0001,330
2012-08-161,3011,3251,2881,32130,2001,321
2012-08-151,3151,3261,3021,30316,4001,303
2012-08-141,2901,3361,2871,33038,3001,330
2012-08-131,2921,3001,2861,29513,2001,295
2012-08-101,2721,3101,2721,30119,1001,301
2012-08-091,2841,2881,2671,27613,9001,276
2012-08-081,2701,2961,2651,28219,6001,282
2012-08-071,2761,2871,2571,26322,1001,263
2012-08-061,2841,3071,2751,28417,4001,284
2012-08-031,3051,3101,2781,28118,2001,281
2012-08-021,3261,3501,3011,32141,2001,321
2012-08-011,3321,3321,3181,32137,6001,321
2012-07-311,2901,3641,2901,35954,2001,359
2012-07-301,2841,2841,2641,27722,0001,277
2012-07-271,2811,2841,2691,27419,9001,274
2012-07-261,2331,2841,2051,28159,8001,281
2012-07-251,2301,2471,2201,23227,4001,232
2012-07-241,2481,2571,2191,23029,1001,230
2012-07-231,2561,2681,2541,25532,3001,255
2012-07-201,2991,2991,2581,26026,9001,260
2012-07-191,3171,3211,2991,29920,3001,299
2012-07-181,3281,3481,3011,30328,5001,303
2012-07-171,3491,3491,3251,32823,5001,328
2012-07-131,3191,3501,3121,34445,1001,344
2012-07-121,3001,3251,2991,32039,5001,320
2012-07-111,3051,3081,3001,30426,3001,304
2012-07-101,2981,3231,2971,31033,5001,310
2012-07-091,2951,2971,2901,29541,6001,295
2012-07-061,3121,3121,2841,28542,3001,285
2012-07-051,2951,3191,2951,31428,3001,314
2012-07-041,2961,3061,2901,30036,4001,300
2012-07-031,2821,2971,2821,29338,6001,293
2012-07-021,2781,2851,2781,28061,4001,280
2012-06-291,2781,2831,2631,27256,3001,272
2012-06-281,3171,3271,2941,29730,6001,297
2012-06-271,3121,3231,3061,32130,9001,321
2012-06-261,2781,3111,2781,30333,6001,303
2012-06-251,2731,2741,2641,27116,1001,271
2012-06-221,2561,2801,2541,26122,6001,261
2012-06-211,2741,2801,2571,28024,4001,280
2012-06-201,2491,2791,2491,27332,8001,273
2012-06-191,2731,2731,2431,24431,6001,244
2012-06-181,3171,3181,2761,27832,5001,278
2012-06-151,2831,2951,2711,29265,8001,292
2012-06-141,2601,2851,2501,26057,4001,260
2012-06-131,2721,2861,2361,24678,1001,246
2012-06-121,2981,3071,2831,30247,7001,302
2012-06-111,3251,3311,2881,29793,6001,297
2012-06-081,2801,2991,2721,294132,5001,294
2012-06-071,2341,2581,2261,25862,9001,258
2012-06-061,2241,2371,2181,23138,3001,231
2012-06-051,2071,2221,2011,22133,4001,221
2012-06-041,2151,2201,2011,20740,8001,207
2012-06-011,2161,2301,2161,22377,7001,223
2012-05-311,2261,2321,2061,22671,3001,226
2012-05-301,2261,2431,2171,23654,1001,236
2012-05-291,2151,2391,1961,23751,5001,237
2012-05-281,1891,2191,1891,21547,6001,215
2012-05-251,2031,2221,1891,20964,1001,209
2012-05-241,2031,2131,1601,17772,2001,177
2012-05-231,2351,2351,1921,19483,2001,194
2012-05-221,2561,2561,2211,23154,4001,231
2012-05-211,2181,2541,2181,25243,4001,252
2012-05-181,2191,2371,2121,21949,5001,219
2012-05-171,1991,2691,1921,25674,1001,256
2012-05-161,2271,2401,1931,19875,1001,198
2012-05-151,2471,2571,1991,23389,8001,233
2012-05-141,2791,2941,2531,25544,5001,255
2012-05-111,3381,3421,2771,27955,4001,279
2012-05-101,3701,3701,3311,33966,5001,339
2012-05-091,3811,3811,3401,37598,9001,375
2012-05-081,3441,3911,3301,38193,8001,381
2012-05-071,3301,3441,3141,33577,7001,335
2012-05-021,3241,3541,3201,34877,1001,348
2012-05-011,3211,3351,3081,31150,5001,311
2012-04-271,3101,3251,2911,31080,3001,310
2012-04-261,3161,3271,3031,31465,8001,314
2012-04-251,3021,3361,2911,31698,7001,316
2012-04-241,3081,3121,2801,299145,8001,299
2012-04-231,2511,3151,2511,313111,4001,313
2012-04-201,2581,2761,2371,245107,8001,245
2012-04-191,3101,3141,2601,26190,8001,261
2012-04-181,3341,3341,2921,30078,4001,300
2012-04-171,3221,3501,3071,334127,1001,334
2012-04-161,3101,3381,2751,315198,5001,315
2012-04-131,3501,3961,3361,385181,4001,385
2012-04-121,3201,3351,3061,332122,8001,332
2012-04-111,2561,3121,2541,312102,5001,312
2012-04-101,3191,3391,2701,27370,1001,273
2012-04-091,2801,3341,2771,326114,6001,326
2012-04-061,2461,3131,2401,295139,3001,295
2012-04-051,2591,2591,2161,234115,6001,234
2012-04-041,2991,3151,2571,26899,7001,268
2012-04-031,3171,3241,2861,28977,7001,289
2012-04-021,3901,3901,3241,32791,2001,327
2012-03-301,3361,3911,3331,39187,0001,391
2012-03-291,2971,3371,2961,33068,3001,330
2012-03-281,2751,2951,2741,29372,7001,293
2012-03-271,2671,2851,2621,28461,4001,284
2012-03-261,2521,2681,2501,26348,8001,263
2012-03-231,2731,2731,2481,25781,2001,257
2012-03-221,2451,2751,2441,27576,6001,275
2012-03-211,2731,2741,2461,24760,6001,247
2012-03-191,2481,2771,2451,27059,6001,270
2012-03-161,2491,2491,2171,21850,3001,218
2012-03-151,2011,2571,1961,248101,3001,248
2012-03-141,1851,2001,1831,20073,7001,200
2012-03-131,1761,1761,1161,16184,9001,161
2012-03-121,1681,1981,1561,17562,5001,175
2012-03-091,1541,1711,1481,15691,3001,156
2012-03-081,1431,1581,1291,15452,5001,154
2012-03-071,1151,1381,0901,13856,2001,138
2012-03-061,1291,1301,1191,12435,0001,124
2012-03-051,0781,1331,0731,12989,0001,129
2012-03-021,0611,0751,0601,07458,8001,074
2012-03-011,0671,0731,0491,05067,2001,050
2012-02-291,0951,0951,0691,07161,3001,071
2012-02-281,0961,0981,0841,09348,4001,093
2012-02-271,1191,1201,0991,103269,8001,103
2012-02-241,1071,1261,1051,117565,7001,117
2012-02-231,1041,1041,0901,100187,0001,100
2012-02-221,0741,0971,0741,094179,4001,094
2012-02-211,0551,0681,0531,06746,9001,067
2012-02-201,0491,0571,0481,05244,2001,052
2012-02-171,0551,0621,0381,04361,1001,043
2012-02-161,0551,0611,0501,05439,4001,054
2012-02-151,0571,0581,0511,05422,2001,054
2012-02-141,0521,0581,0421,05733,2001,057
2012-02-131,0591,0611,0511,05422,0001,054
2012-02-101,0701,0711,0581,05815,2001,058
2012-02-091,0731,0741,0671,07018,3001,070
2012-02-081,0661,0721,0651,07213,8001,072
2012-02-071,0741,0801,0601,06627,0001,066
2012-02-061,0601,0731,0601,07015,5001,070
2012-02-031,0651,0691,0301,05426,7001,054
2012-02-021,0661,0701,0581,06537,7001,065
2012-02-011,0861,0861,0691,07125,1001,071
2012-01-311,0701,0851,0611,08537,5001,085
2012-01-301,0601,0671,0591,06218,1001,062
2012-01-271,0481,0591,0481,0589,2001,058
2012-01-261,0561,0581,0451,04717,5001,047
2012-01-251,0591,0631,0461,05722,4001,057
2012-01-241,0801,0821,0521,05460,1001,054
2012-01-231,0681,0821,0641,08215,2001,082
2012-01-201,0611,0681,0571,06823,6001,068
2012-01-191,0391,0651,0391,06429,2001,064
2012-01-181,0321,0491,0321,04512,8001,045
2012-01-171,0501,0541,0291,03027,4001,030
2012-01-161,0631,0631,0511,05916,4001,059
2012-01-131,0451,0601,0451,06023,5001,060
2012-01-121,0411,0491,0391,04518,1001,045
2012-01-111,0341,0501,0331,04922,0001,049
2012-01-101,0101,0421,0101,03448,6001,034
2012-01-061,0041,0101,0011,01018,9001,010
2012-01-051,0071,0101,0021,00614,2001,006
2012-01-041,0091,0199971,01246,1001,012

分割・併合履歴 ： [2004-02-24]1株→1.2株