2918 わらべや日洋ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,9021,9121,8921,90524,7001,905
2013-12-271,8811,8931,8671,88929,7001,889
2013-12-261,8381,8851,8311,86451,6001,864
2013-12-251,8061,8401,8061,83946,3001,839
2013-12-241,8231,8251,8001,80647,5001,806
2013-12-201,8351,8431,8151,83032,6001,830
2013-12-191,8311,8501,8271,83537,4001,835
2013-12-181,8411,8571,8241,82841,4001,828
2013-12-171,8301,8501,8301,84619,5001,846
2013-12-161,8541,8581,8341,83416,6001,834
2013-12-131,8441,8601,8331,85452,8001,854
2013-12-121,8711,8741,8501,85416,5001,854
2013-12-111,8871,8911,8741,87817,2001,878
2013-12-101,8941,8971,8801,89615,0001,896
2013-12-091,8831,8991,8811,89424,2001,894
2013-12-061,8551,8681,8441,85725,8001,857
2013-12-051,8851,8931,8551,85948,9001,859
2013-12-041,9041,9251,8871,89133,2001,891
2013-12-031,9191,9191,8941,90529,4001,905
2013-12-021,8991,9231,8991,91638,9001,916
2013-11-291,9011,9081,8861,89322,9001,893
2013-11-281,9101,9111,8991,90314,1001,903
2013-11-271,9021,9091,9021,90623,6001,906
2013-11-261,9401,9401,9011,90249,7001,902
2013-11-251,9521,9631,9301,94234,9001,942
2013-11-221,9501,9641,9301,95386,9001,953
2013-11-211,8901,9501,8881,94488,1001,944
2013-11-201,9001,9051,8651,88750,8001,887
2013-11-191,9011,9011,8591,87950,1001,879
2013-11-181,8761,9111,8761,89669,8001,896
2013-11-151,8881,8891,8501,87754,1001,877
2013-11-141,8881,8941,8731,87647,6001,876
2013-11-131,9001,9001,8621,86960,1001,869
2013-11-121,8501,9041,8501,884104,2001,884
2013-11-111,8161,8271,8061,82627,7001,826
2013-11-081,7861,8011,7721,79618,4001,796
2013-11-071,8031,8191,7841,80433,1001,804
2013-11-061,8291,8391,8011,82135,4001,821
2013-11-051,7661,8351,7661,82462,1001,824
2013-11-011,8391,8431,7371,75389,4001,753
2013-10-311,8451,8581,8261,83134,5001,831
2013-10-301,8091,8451,8091,84249,9001,842
2013-10-291,7881,8061,7801,79938,5001,799
2013-10-281,8171,8331,7801,78565,3001,785
2013-10-251,8681,8711,8031,81850,5001,818
2013-10-241,8321,8751,8261,86846,0001,868
2013-10-231,8731,8781,8401,84438,6001,844
2013-10-221,8511,8741,8451,86846,1001,868
2013-10-211,8591,8701,8451,86423,6001,864
2013-10-181,8301,8671,8211,85943,3001,859
2013-10-171,8341,8431,8181,82922,1001,829
2013-10-161,8201,8401,8161,82731,0001,827
2013-10-151,8111,8351,7861,82347,9001,823
2013-10-111,8021,8451,7721,79999,3001,799
2013-10-101,8321,8801,7401,762166,5001,762
2013-10-091,8451,8881,8001,813107,0001,813
2013-10-081,8011,8541,7941,845128,7001,845
2013-10-071,7941,8371,7901,80164,6001,801
2013-10-041,7421,7881,7241,78092,0001,780
2013-10-031,7511,7911,7411,77936,2001,779
2013-10-021,7871,7891,7461,76845,0001,768
2013-10-011,7401,7901,7311,784108,9001,784
2013-09-301,7421,7461,7321,73934,1001,739
2013-09-271,7461,7541,7311,75231,6001,752
2013-09-261,7391,7501,7001,74234,4001,742
2013-09-251,7401,7461,7201,73728,2001,737
2013-09-241,7201,7681,7191,74077,6001,740
2013-09-201,7451,7471,7001,72834,5001,728
2013-09-191,6791,7491,6791,74645,7001,746
2013-09-181,6971,7061,6701,67446,9001,674
2013-09-171,7301,7301,6941,69722,9001,697
2013-09-131,7181,7391,7081,72977,0001,729
2013-09-121,6711,7221,6711,71291,7001,712
2013-09-111,6771,6851,6661,68133,3001,681
2013-09-101,6781,6851,6701,68131,5001,681
2013-09-091,6701,6811,6651,67645,2001,676
2013-09-061,6571,6721,6241,66862,6001,668
2013-09-051,6701,6701,6521,65774,3001,657
2013-09-041,6191,6801,6111,67079,6001,670
2013-09-031,5981,6321,5851,62153,0001,621
2013-09-021,5791,5941,5701,58931,2001,589
2013-08-301,5751,5771,5481,57030,9001,570
2013-08-291,5421,5841,5411,57336,8001,573
2013-08-281,5431,5601,5431,55612,6001,556
2013-08-271,5741,5901,5671,56822,0001,568
2013-08-261,5711,5871,5581,56624,3001,566
2013-08-231,5571,5761,5401,57031,3001,570
2013-08-221,5421,5631,5331,54721,8001,547
2013-08-211,5331,5551,5321,54420,8001,544
2013-08-201,5481,5491,5281,52811,0001,528
2013-08-191,5421,5551,5291,5489,8001,548
2013-08-161,5181,5531,5161,53819,8001,538
2013-08-151,5201,5281,5061,51322,2001,513
2013-08-141,5561,5561,5151,54610,1001,546
2013-08-131,5021,5551,5021,55520,0001,555
2013-08-121,5051,5161,5031,5057,7001,505
2013-08-091,5091,5241,5011,51528,1001,515
2013-08-081,5151,5261,4971,50020,5001,500
2013-08-071,5461,5461,5141,51516,4001,515
2013-08-061,5431,5571,5351,55113,3001,551
2013-08-051,5311,5471,5301,54211,4001,542
2013-08-021,5451,5451,5201,54016,4001,540
2013-08-011,5261,5441,4911,53932,6001,539
2013-07-311,5361,5411,5001,51919,4001,519
2013-07-301,5151,5401,5151,53633,1001,536
2013-07-291,5551,5751,5171,51837,1001,518
2013-07-261,5601,5901,5561,57737,7001,577
2013-07-251,5861,5891,5621,57725,5001,577
2013-07-241,5941,5941,5721,58110,2001,581
2013-07-231,5501,5981,5401,59433,4001,594
2013-07-221,5501,5751,5371,57218,8001,572
2013-07-191,5891,5911,5501,55234,0001,552
2013-07-181,5491,5891,5421,58877,2001,588
2013-07-171,5401,5571,5381,54844,5001,548
2013-07-161,5721,5721,5411,55229,2001,552
2013-07-121,5551,5711,5541,55722,8001,557
2013-07-111,5481,5701,5391,56035,5001,560
2013-07-101,5381,5451,5271,54418,5001,544
2013-07-091,5421,5541,5271,53648,5001,536
2013-07-081,5701,5751,5421,54229,1001,542
2013-07-051,5201,5701,5201,57078,4001,570
2013-07-041,4731,5261,4571,52091,5001,520
2013-07-031,5001,5041,4791,48772,7001,487
2013-07-021,5101,5101,4871,49755,1001,497
2013-07-011,5181,5181,4841,51245,0001,512
2013-06-281,4661,5221,4631,51871,2001,518
2013-06-271,4021,4501,4011,45050,6001,450
2013-06-261,4371,4371,4001,40137,2001,401
2013-06-251,4421,4511,4081,42179,7001,421
2013-06-241,4711,4731,4481,45457,7001,454
2013-06-211,4401,4741,4301,47441,2001,474
2013-06-201,4531,4691,4441,45245,5001,452
2013-06-191,4361,4761,4251,46457,2001,464
2013-06-181,4311,4441,4141,41866,2001,418
2013-06-171,4001,4471,4001,43762,2001,437
2013-06-141,4321,4411,3961,39686,3001,396
2013-06-131,4501,4511,4151,41856,3001,418
2013-06-121,4401,4661,4131,46050,5001,460
2013-06-111,4621,4781,4401,44368,4001,443
2013-06-101,4621,4721,4431,46958,9001,469
2013-06-071,4311,4381,3851,40293,7001,402
2013-06-061,5111,5121,4331,438108,9001,438
2013-06-051,5511,5621,5111,51190,4001,511
2013-06-041,5901,6061,5361,55565,1001,555
2013-06-031,6741,6751,6011,60975,4001,609
2013-05-311,6191,6741,6181,67382,0001,673
2013-05-301,6031,6551,5701,590110,2001,590
2013-05-291,6041,6571,5961,63036,5001,630
2013-05-281,5781,6061,5601,58933,4001,589
2013-05-271,5811,6141,5581,58842,8001,588
2013-05-241,6201,6541,5731,61697,4001,616
2013-05-231,7021,7261,6171,618118,2001,618
2013-05-221,7151,7311,7021,71558,4001,715
2013-05-211,7001,7161,6871,71454,1001,714
2013-05-201,7291,7311,6941,70060,7001,700
2013-05-171,6831,7441,6771,72963,8001,729
2013-05-161,7471,7471,6711,69263,1001,692
2013-05-151,7501,7541,7311,74063,2001,740
2013-05-141,7281,7621,7201,75069,0001,750
2013-05-131,7091,7341,7021,72858,9001,728
2013-05-101,7251,7391,6881,71658,4001,716
2013-05-091,7211,7311,6911,69456,5001,694
2013-05-081,7431,7551,7181,72672,6001,726
2013-05-071,7091,7451,7071,74581,1001,745
2013-05-021,6921,7051,6661,70171,1001,701
2013-05-011,6561,7011,6401,69985,9001,699
2013-04-301,6501,6801,6341,656158,0001,656
2013-04-261,6961,6971,6441,650110,2001,650
2013-04-251,6881,7001,6821,697119,2001,697
2013-04-241,6801,6921,6711,688104,8001,688
2013-04-231,6401,6881,6371,666133,8001,666
2013-04-221,6041,6301,6041,63070,3001,630
2013-04-191,5791,6101,5671,602146,7001,602
2013-04-181,5321,5941,5201,575228,2001,575
2013-04-171,4951,5451,4941,537124,8001,537
2013-04-161,4811,4991,4811,487117,7001,487
2013-04-151,5041,5081,4811,493164,0001,493
2013-04-121,5701,5711,5311,55072,9001,550
2013-04-111,5511,5751,5441,57091,5001,570
2013-04-101,5441,5581,5371,55899,3001,558
2013-04-091,5491,5521,5271,54057,9001,540
2013-04-081,5351,5491,5211,548103,7001,548
2013-04-051,5271,5301,5101,52089,8001,520
2013-04-041,5181,5211,4891,51559,4001,515
2013-04-031,4911,5191,4741,51488,6001,514
2013-04-021,4701,4811,4301,46585,0001,465
2013-04-011,5421,5421,4761,47681,6001,476
2013-03-291,5221,5401,5021,53372,4001,533
2013-03-281,5211,5301,5051,51839,0001,518
2013-03-271,5081,5241,5011,52145,9001,521
2013-03-261,5331,5331,5011,50666,9001,506
2013-03-251,5541,5541,5321,53271,7001,532
2013-03-221,5491,5581,5391,53995,5001,539
2013-03-211,5201,5401,5201,539137,8001,539
2013-03-191,4991,5161,4991,51486,3001,514
2013-03-181,4901,5101,4831,50376,3001,503
2013-03-151,4831,5091,4821,509143,1001,509
2013-03-141,4831,4921,4681,48288,3001,482
2013-03-131,4821,4941,4801,48240,1001,482
2013-03-121,5091,5101,4831,486113,1001,486
2013-03-111,5261,5281,5151,52290,4001,522
2013-03-081,5311,5441,5251,529130,0001,529
2013-03-071,5281,5431,5251,534144,5001,534
2013-03-061,5131,5271,5101,526154,8001,526
2013-03-051,5081,5141,5021,510137,7001,510
2013-03-041,5131,5131,4991,505162,4001,505
2013-03-011,4801,5011,4721,498219,7001,498
2013-02-281,4601,4761,4481,471100,0001,471
2013-02-271,4581,4731,4521,454112,4001,454
2013-02-261,4361,4781,4111,470335,3001,470
2013-02-251,4971,4971,4831,486587,1001,486
2013-02-221,4801,4881,4751,485156,7001,485
2013-02-211,4861,5001,4761,477152,6001,477
2013-02-201,4791,4831,4701,483150,8001,483
2013-02-191,4411,4791,4411,465248,1001,465
2013-02-181,4301,4421,4281,439132,6001,439
2013-02-151,4341,4341,4221,433132,3001,433
2013-02-141,4261,4401,4241,42678,6001,426
2013-02-131,4321,4431,4241,426149,4001,426
2013-02-121,4451,4501,4251,430149,6001,430
2013-02-081,4801,4831,4481,450195,5001,450
2013-02-071,4871,4901,4761,479129,3001,479
2013-02-061,4971,5001,4781,486269,5001,486
2013-02-051,4981,5191,4931,494209,1001,494
2013-02-041,4991,5011,4901,490105,7001,490
2013-02-011,5051,5101,4951,49598,1001,495
2013-01-311,5001,5081,4951,505122,1001,505
2013-01-301,4941,5031,4931,50088,1001,500
2013-01-291,5011,5021,4881,48998,0001,489
2013-01-281,4981,5031,4901,492102,5001,492
2013-01-251,4991,5011,4911,49894,0001,498
2013-01-241,4901,4961,4851,49458,5001,494
2013-01-231,5051,5051,4891,49395,1001,493
2013-01-221,5081,5171,4971,504133,2001,504
2013-01-211,4931,5001,4871,49987,0001,499
2013-01-181,4861,4941,4831,491108,5001,491
2013-01-171,5031,5031,4791,485118,5001,485
2013-01-161,4811,5041,4771,490143,3001,490
2013-01-151,4961,5041,4751,481264,6001,481
2013-01-111,5081,5221,4851,492405,0001,492
2013-01-101,5591,5591,5041,508672,6001,508
2013-01-091,6651,7091,6641,68890,5001,688
2013-01-081,6501,6591,6401,65753,8001,657
2013-01-071,6341,6591,6221,65855,9001,658
2013-01-041,6361,6361,6051,63365,8001,633

分割・併合履歴 : [2004-02-24]1株→1.2株