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
2012-12-28	1,597	1,614	1,573	1,600	58,200	1,600
2012-12-27	1,590	1,600	1,586	1,589	101,800	1,589
2012-12-26	1,582	1,595	1,579	1,585	81,000	1,585
2012-12-25	1,593	1,605	1,579	1,588	34,100	1,588
2012-12-21	1,629	1,636	1,573	1,593	93,000	1,593
2012-12-20	1,649	1,649	1,612	1,629	82,400	1,629
2012-12-19	1,596	1,654	1,590	1,649	128,400	1,649
2012-12-18	1,547	1,575	1,544	1,570	55,000	1,570
2012-12-17	1,538	1,547	1,527	1,531	35,800	1,531
2012-12-14	1,553	1,569	1,529	1,530	90,900	1,530
2012-12-13	1,558	1,563	1,533	1,536	57,500	1,536
2012-12-12	1,584	1,593	1,548	1,550	81,500	1,550
2012-12-11	1,532	1,589	1,532	1,584	50,800	1,584
2012-12-10	1,562	1,571	1,533	1,544	51,100	1,544
2012-12-07	1,570	1,582	1,550	1,552	63,400	1,552
2012-12-06	1,571	1,639	1,561	1,563	192,500	1,563
2012-12-05	1,547	1,549	1,518	1,535	72,600	1,535
2012-12-04	1,526	1,562	1,523	1,539	80,000	1,539
2012-12-03	1,526	1,539	1,522	1,531	82,000	1,531
2012-11-30	1,560	1,577	1,510	1,510	263,800	1,510
2012-11-29	1,593	1,593	1,552	1,560	119,600	1,560
2012-11-28	1,554	1,597	1,548	1,594	166,200	1,594
2012-11-27	1,522	1,550	1,522	1,546	76,200	1,546
2012-11-26	1,483	1,524	1,476	1,522	89,400	1,522
2012-11-22	1,511	1,515	1,481	1,483	96,200	1,483
2012-11-21	1,535	1,537	1,496	1,510	94,700	1,510
2012-11-20	1,551	1,557	1,520	1,536	95,600	1,536
2012-11-19	1,542	1,570	1,542	1,551	51,900	1,551
2012-11-16	1,550	1,564	1,515	1,541	97,500	1,541
2012-11-15	1,517	1,593	1,516	1,571	142,800	1,571
2012-11-14	1,528	1,536	1,493	1,501	76,800	1,501
2012-11-13	1,544	1,570	1,521	1,532	72,100	1,532
2012-11-12	1,566	1,566	1,542	1,548	65,500	1,548
2012-11-09	1,590	1,591	1,540	1,572	98,100	1,572
2012-11-08	1,629	1,638	1,590	1,591	73,500	1,591
2012-11-07	1,657	1,667	1,633	1,636	55,600	1,636
2012-11-06	1,656	1,670	1,633	1,670	98,200	1,670
2012-11-05	1,640	1,664	1,640	1,656	49,900	1,656
2012-11-02	1,662	1,671	1,631	1,638	86,200	1,638
2012-11-01	1,644	1,674	1,632	1,655	76,700	1,655
2012-10-31	1,730	1,736	1,620	1,631	241,500	1,631
2012-10-30	1,690	1,749	1,685	1,735	172,400	1,735
2012-10-29	1,669	1,689	1,652	1,680	101,500	1,680
2012-10-26	1,640	1,658	1,636	1,653	125,900	1,653
2012-10-25	1,620	1,625	1,612	1,625	85,000	1,625
2012-10-24	1,582	1,618	1,559	1,603	131,900	1,603
2012-10-23	1,568	1,597	1,567	1,593	80,800	1,593
2012-10-22	1,550	1,564	1,536	1,558	58,500	1,558
2012-10-19	1,555	1,565	1,520	1,538	90,400	1,538
2012-10-18	1,531	1,546	1,518	1,532	107,900	1,532
2012-10-17	1,565	1,580	1,522	1,531	143,400	1,531
2012-10-16	1,543	1,555	1,537	1,550	127,600	1,550
2012-10-15	1,551	1,568	1,545	1,558	92,000	1,558
2012-10-12	1,561	1,597	1,561	1,573	112,400	1,573
2012-10-11	1,484	1,585	1,481	1,560	249,200	1,560
2012-10-10	1,456	1,507	1,444	1,485	126,700	1,485
2012-10-09	1,411	1,503	1,411	1,473	168,700	1,473
2012-10-05	1,340	1,395	1,340	1,380	94,800	1,380
2012-10-04	1,301	1,322	1,296	1,307	24,900	1,307
2012-10-03	1,331	1,331	1,292	1,303	15,400	1,303
2012-10-02	1,320	1,335	1,320	1,326	12,900	1,326
2012-10-01	1,333	1,333	1,313	1,329	26,300	1,329
2012-09-28	1,358	1,358	1,332	1,353	24,900	1,353
2012-09-27	1,357	1,359	1,339	1,346	12,900	1,346
2012-09-26	1,312	1,366	1,312	1,366	28,700	1,366
2012-09-25	1,318	1,334	1,306	1,329	18,400	1,329
2012-09-24	1,323	1,323	1,305	1,322	16,100	1,322
2012-09-21	1,301	1,340	1,295	1,340	24,900	1,340
2012-09-20	1,324	1,324	1,303	1,305	12,600	1,305
2012-09-19	1,293	1,330	1,292	1,325	24,300	1,325
2012-09-18	1,323	1,323	1,288	1,293	30,300	1,293
2012-09-14	1,321	1,328	1,312	1,322	28,500	1,322
2012-09-13	1,360	1,360	1,320	1,321	15,900	1,321
2012-09-12	1,361	1,366	1,350	1,360	34,700	1,360
2012-09-11	1,331	1,350	1,326	1,350	30,700	1,350
2012-09-10	1,319	1,331	1,318	1,330	26,900	1,330
2012-09-07	1,339	1,339	1,315	1,316	26,500	1,316
2012-09-06	1,369	1,369	1,317	1,332	36,800	1,332
2012-09-05	1,396	1,396	1,364	1,378	49,900	1,378
2012-09-04	1,380	1,399	1,369	1,397	37,100	1,397
2012-09-03	1,378	1,385	1,370	1,375	34,900	1,375
2012-08-31	1,350	1,364	1,344	1,361	22,100	1,361
2012-08-30	1,342	1,359	1,332	1,345	26,600	1,345
2012-08-29	1,329	1,347	1,322	1,337	28,800	1,337
2012-08-28	1,318	1,322	1,313	1,319	17,800	1,319
2012-08-27	1,313	1,317	1,312	1,312	9,100	1,312
2012-08-24	1,310	1,315	1,302	1,305	5,300	1,305
2012-08-23	1,305	1,314	1,301	1,310	14,100	1,310
2012-08-22	1,322	1,332	1,301	1,305	24,300	1,305
2012-08-21	1,323	1,347	1,323	1,345	24,400	1,345
2012-08-20	1,329	1,336	1,320	1,330	12,300	1,330
2012-08-17	1,308	1,333	1,292	1,330	24,000	1,330
2012-08-16	1,301	1,325	1,288	1,321	30,200	1,321
2012-08-15	1,315	1,326	1,302	1,303	16,400	1,303
2012-08-14	1,290	1,336	1,287	1,330	38,300	1,330
2012-08-13	1,292	1,300	1,286	1,295	13,200	1,295
2012-08-10	1,272	1,310	1,272	1,301	19,100	1,301
2012-08-09	1,284	1,288	1,267	1,276	13,900	1,276
2012-08-08	1,270	1,296	1,265	1,282	19,600	1,282
2012-08-07	1,276	1,287	1,257	1,263	22,100	1,263
2012-08-06	1,284	1,307	1,275	1,284	17,400	1,284
2012-08-03	1,305	1,310	1,278	1,281	18,200	1,281
2012-08-02	1,326	1,350	1,301	1,321	41,200	1,321
2012-08-01	1,332	1,332	1,318	1,321	37,600	1,321
2012-07-31	1,290	1,364	1,290	1,359	54,200	1,359
2012-07-30	1,284	1,284	1,264	1,277	22,000	1,277
2012-07-27	1,281	1,284	1,269	1,274	19,900	1,274
2012-07-26	1,233	1,284	1,205	1,281	59,800	1,281
2012-07-25	1,230	1,247	1,220	1,232	27,400	1,232
2012-07-24	1,248	1,257	1,219	1,230	29,100	1,230
2012-07-23	1,256	1,268	1,254	1,255	32,300	1,255
2012-07-20	1,299	1,299	1,258	1,260	26,900	1,260
2012-07-19	1,317	1,321	1,299	1,299	20,300	1,299
2012-07-18	1,328	1,348	1,301	1,303	28,500	1,303
2012-07-17	1,349	1,349	1,325	1,328	23,500	1,328
2012-07-13	1,319	1,350	1,312	1,344	45,100	1,344
2012-07-12	1,300	1,325	1,299	1,320	39,500	1,320
2012-07-11	1,305	1,308	1,300	1,304	26,300	1,304
2012-07-10	1,298	1,323	1,297	1,310	33,500	1,310
2012-07-09	1,295	1,297	1,290	1,295	41,600	1,295
2012-07-06	1,312	1,312	1,284	1,285	42,300	1,285
2012-07-05	1,295	1,319	1,295	1,314	28,300	1,314
2012-07-04	1,296	1,306	1,290	1,300	36,400	1,300
2012-07-03	1,282	1,297	1,282	1,293	38,600	1,293
2012-07-02	1,278	1,285	1,278	1,280	61,400	1,280
2012-06-29	1,278	1,283	1,263	1,272	56,300	1,272
2012-06-28	1,317	1,327	1,294	1,297	30,600	1,297
2012-06-27	1,312	1,323	1,306	1,321	30,900	1,321
2012-06-26	1,278	1,311	1,278	1,303	33,600	1,303
2012-06-25	1,273	1,274	1,264	1,271	16,100	1,271
2012-06-22	1,256	1,280	1,254	1,261	22,600	1,261
2012-06-21	1,274	1,280	1,257	1,280	24,400	1,280
2012-06-20	1,249	1,279	1,249	1,273	32,800	1,273
2012-06-19	1,273	1,273	1,243	1,244	31,600	1,244
2012-06-18	1,317	1,318	1,276	1,278	32,500	1,278
2012-06-15	1,283	1,295	1,271	1,292	65,800	1,292
2012-06-14	1,260	1,285	1,250	1,260	57,400	1,260
2012-06-13	1,272	1,286	1,236	1,246	78,100	1,246
2012-06-12	1,298	1,307	1,283	1,302	47,700	1,302
2012-06-11	1,325	1,331	1,288	1,297	93,600	1,297
2012-06-08	1,280	1,299	1,272	1,294	132,500	1,294
2012-06-07	1,234	1,258	1,226	1,258	62,900	1,258
2012-06-06	1,224	1,237	1,218	1,231	38,300	1,231
2012-06-05	1,207	1,222	1,201	1,221	33,400	1,221
2012-06-04	1,215	1,220	1,201	1,207	40,800	1,207
2012-06-01	1,216	1,230	1,216	1,223	77,700	1,223
2012-05-31	1,226	1,232	1,206	1,226	71,300	1,226
2012-05-30	1,226	1,243	1,217	1,236	54,100	1,236
2012-05-29	1,215	1,239	1,196	1,237	51,500	1,237
2012-05-28	1,189	1,219	1,189	1,215	47,600	1,215
2012-05-25	1,203	1,222	1,189	1,209	64,100	1,209
2012-05-24	1,203	1,213	1,160	1,177	72,200	1,177
2012-05-23	1,235	1,235	1,192	1,194	83,200	1,194
2012-05-22	1,256	1,256	1,221	1,231	54,400	1,231
2012-05-21	1,218	1,254	1,218	1,252	43,400	1,252
2012-05-18	1,219	1,237	1,212	1,219	49,500	1,219
2012-05-17	1,199	1,269	1,192	1,256	74,100	1,256
2012-05-16	1,227	1,240	1,193	1,198	75,100	1,198
2012-05-15	1,247	1,257	1,199	1,233	89,800	1,233
2012-05-14	1,279	1,294	1,253	1,255	44,500	1,255
2012-05-11	1,338	1,342	1,277	1,279	55,400	1,279
2012-05-10	1,370	1,370	1,331	1,339	66,500	1,339
2012-05-09	1,381	1,381	1,340	1,375	98,900	1,375
2012-05-08	1,344	1,391	1,330	1,381	93,800	1,381
2012-05-07	1,330	1,344	1,314	1,335	77,700	1,335
2012-05-02	1,324	1,354	1,320	1,348	77,100	1,348
2012-05-01	1,321	1,335	1,308	1,311	50,500	1,311
2012-04-27	1,310	1,325	1,291	1,310	80,300	1,310
2012-04-26	1,316	1,327	1,303	1,314	65,800	1,314
2012-04-25	1,302	1,336	1,291	1,316	98,700	1,316
2012-04-24	1,308	1,312	1,280	1,299	145,800	1,299
2012-04-23	1,251	1,315	1,251	1,313	111,400	1,313
2012-04-20	1,258	1,276	1,237	1,245	107,800	1,245
2012-04-19	1,310	1,314	1,260	1,261	90,800	1,261
2012-04-18	1,334	1,334	1,292	1,300	78,400	1,300
2012-04-17	1,322	1,350	1,307	1,334	127,100	1,334
2012-04-16	1,310	1,338	1,275	1,315	198,500	1,315
2012-04-13	1,350	1,396	1,336	1,385	181,400	1,385
2012-04-12	1,320	1,335	1,306	1,332	122,800	1,332
2012-04-11	1,256	1,312	1,254	1,312	102,500	1,312
2012-04-10	1,319	1,339	1,270	1,273	70,100	1,273
2012-04-09	1,280	1,334	1,277	1,326	114,600	1,326
2012-04-06	1,246	1,313	1,240	1,295	139,300	1,295
2012-04-05	1,259	1,259	1,216	1,234	115,600	1,234
2012-04-04	1,299	1,315	1,257	1,268	99,700	1,268
2012-04-03	1,317	1,324	1,286	1,289	77,700	1,289
2012-04-02	1,390	1,390	1,324	1,327	91,200	1,327
2012-03-30	1,336	1,391	1,333	1,391	87,000	1,391
2012-03-29	1,297	1,337	1,296	1,330	68,300	1,330
2012-03-28	1,275	1,295	1,274	1,293	72,700	1,293
2012-03-27	1,267	1,285	1,262	1,284	61,400	1,284
2012-03-26	1,252	1,268	1,250	1,263	48,800	1,263
2012-03-23	1,273	1,273	1,248	1,257	81,200	1,257
2012-03-22	1,245	1,275	1,244	1,275	76,600	1,275
2012-03-21	1,273	1,274	1,246	1,247	60,600	1,247
2012-03-19	1,248	1,277	1,245	1,270	59,600	1,270
2012-03-16	1,249	1,249	1,217	1,218	50,300	1,218
2012-03-15	1,201	1,257	1,196	1,248	101,300	1,248
2012-03-14	1,185	1,200	1,183	1,200	73,700	1,200
2012-03-13	1,176	1,176	1,116	1,161	84,900	1,161
2012-03-12	1,168	1,198	1,156	1,175	62,500	1,175
2012-03-09	1,154	1,171	1,148	1,156	91,300	1,156
2012-03-08	1,143	1,158	1,129	1,154	52,500	1,154
2012-03-07	1,115	1,138	1,090	1,138	56,200	1,138
2012-03-06	1,129	1,130	1,119	1,124	35,000	1,124
2012-03-05	1,078	1,133	1,073	1,129	89,000	1,129
2012-03-02	1,061	1,075	1,060	1,074	58,800	1,074
2012-03-01	1,067	1,073	1,049	1,050	67,200	1,050
2012-02-29	1,095	1,095	1,069	1,071	61,300	1,071
2012-02-28	1,096	1,098	1,084	1,093	48,400	1,093
2012-02-27	1,119	1,120	1,099	1,103	269,800	1,103
2012-02-24	1,107	1,126	1,105	1,117	565,700	1,117
2012-02-23	1,104	1,104	1,090	1,100	187,000	1,100
2012-02-22	1,074	1,097	1,074	1,094	179,400	1,094
2012-02-21	1,055	1,068	1,053	1,067	46,900	1,067
2012-02-20	1,049	1,057	1,048	1,052	44,200	1,052
2012-02-17	1,055	1,062	1,038	1,043	61,100	1,043
2012-02-16	1,055	1,061	1,050	1,054	39,400	1,054
2012-02-15	1,057	1,058	1,051	1,054	22,200	1,054
2012-02-14	1,052	1,058	1,042	1,057	33,200	1,057
2012-02-13	1,059	1,061	1,051	1,054	22,000	1,054
2012-02-10	1,070	1,071	1,058	1,058	15,200	1,058
2012-02-09	1,073	1,074	1,067	1,070	18,300	1,070
2012-02-08	1,066	1,072	1,065	1,072	13,800	1,072
2012-02-07	1,074	1,080	1,060	1,066	27,000	1,066
2012-02-06	1,060	1,073	1,060	1,070	15,500	1,070
2012-02-03	1,065	1,069	1,030	1,054	26,700	1,054
2012-02-02	1,066	1,070	1,058	1,065	37,700	1,065
2012-02-01	1,086	1,086	1,069	1,071	25,100	1,071
2012-01-31	1,070	1,085	1,061	1,085	37,500	1,085
2012-01-30	1,060	1,067	1,059	1,062	18,100	1,062
2012-01-27	1,048	1,059	1,048	1,058	9,200	1,058
2012-01-26	1,056	1,058	1,045	1,047	17,500	1,047
2012-01-25	1,059	1,063	1,046	1,057	22,400	1,057
2012-01-24	1,080	1,082	1,052	1,054	60,100	1,054
2012-01-23	1,068	1,082	1,064	1,082	15,200	1,082
2012-01-20	1,061	1,068	1,057	1,068	23,600	1,068
2012-01-19	1,039	1,065	1,039	1,064	29,200	1,064
2012-01-18	1,032	1,049	1,032	1,045	12,800	1,045
2012-01-17	1,050	1,054	1,029	1,030	27,400	1,030
2012-01-16	1,063	1,063	1,051	1,059	16,400	1,059
2012-01-13	1,045	1,060	1,045	1,060	23,500	1,060
2012-01-12	1,041	1,049	1,039	1,045	18,100	1,045
2012-01-11	1,034	1,050	1,033	1,049	22,000	1,049
2012-01-10	1,010	1,042	1,010	1,034	48,600	1,034
2012-01-06	1,004	1,010	1,001	1,010	18,900	1,010
2012-01-05	1,007	1,010	1,002	1,006	14,200	1,006
2012-01-04	1,009	1,019	997	1,012	46,100	1,012

分割・併合履歴： [2004-02-24]1株→1.2株