2918 わらべや日洋ホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,010	2,038	2,004	2,030	58,000	2,030
2014-12-29	2,023	2,033	2,000	2,033	56,700	2,033
2014-12-26	1,989	2,014	1,978	2,014	58,400	2,014
2014-12-25	1,979	1,994	1,975	1,989	28,500	1,989
2014-12-24	1,971	1,983	1,971	1,978	25,600	1,978
2014-12-22	1,960	1,971	1,956	1,965	22,200	1,965
2014-12-19	1,967	1,971	1,952	1,963	40,500	1,963
2014-12-18	1,972	1,975	1,950	1,956	32,800	1,956
2014-12-17	1,916	1,950	1,907	1,933	33,400	1,933
2014-12-16	1,955	1,958	1,913	1,916	74,100	1,916
2014-12-15	1,973	1,986	1,957	1,960	41,500	1,960
2014-12-12	1,973	1,992	1,973	1,980	38,900	1,980
2014-12-11	1,970	1,984	1,964	1,983	40,600	1,983
2014-12-10	1,973	1,986	1,970	1,973	35,200	1,973
2014-12-09	1,980	1,994	1,978	1,987	24,700	1,987
2014-12-08	1,997	1,998	1,973	1,991	37,200	1,991
2014-12-05	1,973	1,992	1,966	1,982	34,900	1,982
2014-12-04	2,000	2,008	1,966	1,973	69,100	1,973
2014-12-03	2,010	2,010	1,985	1,988	56,500	1,988
2014-12-02	2,028	2,028	2,001	2,010	36,700	2,010
2014-12-01	2,012	2,028	2,004	2,019	32,600	2,019
2014-11-28	2,000	2,010	1,994	2,008	30,500	2,008
2014-11-27	2,006	2,018	1,992	2,006	36,400	2,006
2014-11-26	2,003	2,020	1,993	2,007	38,900	2,007
2014-11-25	2,035	2,039	2,007	2,014	59,300	2,014
2014-11-21	1,993	2,038	1,980	2,026	78,600	2,026
2014-11-20	1,992	1,992	1,974	1,978	45,000	1,978
2014-11-19	1,954	1,991	1,954	1,986	73,700	1,986
2014-11-18	1,973	1,973	1,937	1,945	118,000	1,945
2014-11-17	1,990	1,990	1,950	1,965	85,000	1,965
2014-11-14	2,004	2,007	1,967	1,977	109,100	1,977
2014-11-13	1,974	1,996	1,970	1,989	55,000	1,989
2014-11-12	1,975	1,979	1,959	1,974	52,800	1,974
2014-11-11	1,974	1,978	1,950	1,970	57,500	1,970
2014-11-10	1,979	1,991	1,955	1,981	50,300	1,981
2014-11-07	1,967	1,992	1,954	1,979	46,700	1,979
2014-11-06	1,979	1,992	1,950	1,965	55,000	1,965
2014-11-05	1,955	1,992	1,955	1,959	74,500	1,959
2014-11-04	1,989	1,998	1,949	1,955	94,100	1,955
2014-10-31	1,912	1,951	1,904	1,949	98,200	1,949
2014-10-30	1,905	1,919	1,894	1,896	40,700	1,896
2014-10-29	1,920	1,920	1,891	1,898	81,700	1,898
2014-10-28	1,914	1,921	1,901	1,907	24,300	1,907
2014-10-27	1,923	1,923	1,892	1,914	53,800	1,914
2014-10-24	1,948	1,949	1,917	1,919	24,300	1,919
2014-10-23	1,918	1,937	1,905	1,918	54,600	1,918
2014-10-22	1,934	1,953	1,884	1,919	108,500	1,919
2014-10-21	1,966	1,966	1,886	1,904	151,700	1,904
2014-10-20	1,943	1,980	1,924	1,977	62,200	1,977
2014-10-17	1,914	1,924	1,885	1,886	51,800	1,886
2014-10-16	1,921	1,950	1,901	1,904	47,100	1,904
2014-10-15	1,942	1,968	1,940	1,953	57,700	1,953
2014-10-14	1,902	1,942	1,902	1,916	44,600	1,916
2014-10-10	1,903	1,943	1,903	1,924	43,500	1,924
2014-10-09	1,963	1,978	1,941	1,946	62,600	1,946
2014-10-08	1,952	1,985	1,952	1,968	82,400	1,968
2014-10-07	1,990	2,003	1,962	1,963	105,400	1,963
2014-10-06	2,020	2,029	1,993	2,005	189,500	2,005
2014-10-03	1,971	2,041	1,943	2,022	248,800	2,022
2014-10-02	1,976	1,978	1,896	1,898	82,600	1,898
2014-10-01	1,984	1,999	1,965	1,982	58,900	1,982
2014-09-30	1,936	1,979	1,932	1,969	107,300	1,969
2014-09-29	1,915	1,939	1,915	1,921	92,100	1,921
2014-09-26	1,916	1,933	1,909	1,915	79,700	1,915
2014-09-25	1,920	1,930	1,905	1,928	83,300	1,928
2014-09-24	1,901	1,920	1,885	1,903	213,800	1,903
2014-09-22	1,963	1,963	1,884	1,907	277,000	1,907
2014-09-19	1,967	1,983	1,955	1,966	75,500	1,966
2014-09-18	1,995	1,995	1,965	1,972	72,600	1,972
2014-09-17	1,983	1,994	1,971	1,983	42,000	1,983
2014-09-16	1,951	1,993	1,944	1,986	85,200	1,986
2014-09-12	1,930	1,968	1,930	1,957	106,700	1,957
2014-09-11	1,953	1,959	1,930	1,934	94,000	1,934
2014-09-10	1,982	2,000	1,937	1,957	125,800	1,957
2014-09-09	2,018	2,026	1,997	1,998	20,500	1,998
2014-09-08	2,005	2,017	1,993	2,004	43,400	2,004
2014-09-05	2,010	2,012	1,982	1,990	50,200	1,990
2014-09-04	1,994	2,010	1,989	1,994	28,600	1,994
2014-09-03	1,993	2,005	1,987	1,987	49,600	1,987
2014-09-02	1,991	2,009	1,986	1,990	60,200	1,990
2014-09-01	1,998	2,008	1,986	1,990	62,800	1,990
2014-08-29	2,000	2,000	1,985	1,986	42,700	1,986
2014-08-28	2,040	2,040	1,995	2,003	58,700	2,003
2014-08-27	2,052	2,054	2,024	2,041	37,200	2,041
2014-08-26	2,060	2,061	2,033	2,035	41,000	2,035
2014-08-25	2,050	2,075	2,042	2,071	51,000	2,071
2014-08-22	2,078	2,078	2,047	2,056	20,300	2,056
2014-08-21	2,044	2,080	2,040	2,078	78,100	2,078
2014-08-20	2,047	2,050	2,030	2,032	36,200	2,032
2014-08-19	2,055	2,077	2,031	2,058	72,100	2,058
2014-08-18	2,078	2,086	2,061	2,071	27,000	2,071
2014-08-15	2,091	2,094	2,054	2,061	33,100	2,061
2014-08-14	2,060	2,095	2,048	2,091	48,500	2,091
2014-08-13	2,089	2,089	2,048	2,066	41,000	2,066
2014-08-12	2,089	2,101	2,078	2,089	33,300	2,089
2014-08-11	2,060	2,092	2,060	2,089	28,500	2,089
2014-08-08	2,086	2,099	2,031	2,060	55,000	2,060
2014-08-07	2,064	2,111	2,064	2,100	88,100	2,100
2014-08-06	2,079	2,079	2,039	2,052	37,700	2,052
2014-08-05	2,099	2,127	2,081	2,089	76,900	2,089
2014-08-04	2,062	2,093	2,044	2,082	54,500	2,082
2014-08-01	2,057	2,090	2,041	2,067	54,900	2,067
2014-07-31	2,085	2,096	2,055	2,070	49,600	2,070
2014-07-30	2,095	2,116	2,084	2,093	75,700	2,093
2014-07-29	2,110	2,133	2,091	2,100	68,400	2,100
2014-07-28	2,106	2,125	2,095	2,101	38,300	2,101
2014-07-25	2,086	2,120	2,081	2,119	66,900	2,119
2014-07-24	2,080	2,094	2,076	2,086	25,800	2,086
2014-07-23	2,070	2,094	2,065	2,086	54,600	2,086
2014-07-22	2,050	2,089	2,050	2,075	53,500	2,075
2014-07-18	2,024	2,045	2,008	2,040	38,400	2,040
2014-07-17	2,037	2,068	2,019	2,024	74,600	2,024
2014-07-16	2,026	2,055	2,021	2,039	42,300	2,039
2014-07-15	2,025	2,037	2,017	2,027	37,700	2,027
2014-07-14	1,995	2,019	1,987	2,013	52,200	2,013
2014-07-11	1,989	2,011	1,965	2,005	63,000	2,005
2014-07-10	2,026	2,036	1,986	1,990	117,600	1,990
2014-07-09	2,004	2,052	1,996	2,031	85,500	2,031
2014-07-08	2,042	2,059	1,999	2,037	140,300	2,037
2014-07-07	2,056	2,064	2,029	2,053	69,600	2,053
2014-07-04	2,084	2,105	2,032	2,060	135,000	2,060
2014-07-03	1,998	2,099	1,964	2,084	364,800	2,084
2014-07-02	2,097	2,100	2,050	2,093	65,000	2,093
2014-07-01	2,050	2,095	2,049	2,080	68,000	2,080
2014-06-30	2,005	2,056	1,998	2,050	78,600	2,050
2014-06-27	2,000	2,010	1,976	1,996	36,200	1,996
2014-06-26	2,000	2,005	1,988	1,993	43,100	1,993
2014-06-25	2,000	2,007	1,992	1,995	27,400	1,995
2014-06-24	1,999	2,004	1,990	2,000	38,400	2,000
2014-06-23	1,993	2,000	1,988	1,993	36,000	1,993
2014-06-20	2,001	2,003	1,983	1,992	19,600	1,992
2014-06-19	1,984	2,001	1,975	2,001	44,500	2,001
2014-06-18	1,994	2,005	1,983	1,984	39,600	1,984
2014-06-17	1,983	1,994	1,978	1,985	39,600	1,985
2014-06-16	1,958	1,982	1,937	1,980	36,600	1,980
2014-06-13	1,927	1,967	1,923	1,963	50,700	1,963
2014-06-12	1,967	1,975	1,945	1,949	27,400	1,949
2014-06-11	1,970	1,987	1,969	1,983	36,300	1,983
2014-06-10	1,984	1,984	1,956	1,965	58,500	1,965
2014-06-09	1,964	1,976	1,957	1,974	35,300	1,974
2014-06-06	1,949	1,976	1,930	1,966	45,400	1,966
2014-06-05	1,966	1,969	1,940	1,949	30,500	1,949
2014-06-04	1,969	1,987	1,959	1,963	50,200	1,963
2014-06-03	1,989	1,995	1,972	1,982	44,000	1,982
2014-06-02	1,982	1,989	1,948	1,972	59,600	1,972
2014-05-30	1,939	1,980	1,931	1,974	92,700	1,974
2014-05-29	1,935	1,949	1,913	1,939	48,600	1,939
2014-05-28	1,921	1,948	1,921	1,945	65,400	1,945
2014-05-27	1,941	1,950	1,929	1,931	34,400	1,931
2014-05-26	1,940	1,960	1,935	1,956	54,600	1,956
2014-05-23	1,879	1,960	1,877	1,938	107,000	1,938
2014-05-22	1,854	1,863	1,846	1,861	37,300	1,861
2014-05-21	1,833	1,855	1,831	1,847	44,400	1,847
2014-05-20	1,835	1,867	1,835	1,851	38,100	1,851
2014-05-19	1,841	1,850	1,832	1,840	39,400	1,840
2014-05-16	1,851	1,860	1,843	1,850	43,800	1,850
2014-05-15	1,867	1,877	1,860	1,872	23,400	1,872
2014-05-14	1,858	1,907	1,848	1,885	65,500	1,885
2014-05-13	1,859	1,875	1,843	1,850	27,200	1,850
2014-05-12	1,850	1,860	1,846	1,849	19,200	1,849
2014-05-09	1,850	1,869	1,841	1,854	44,200	1,854
2014-05-08	1,873	1,889	1,859	1,860	26,400	1,860
2014-05-07	1,889	1,904	1,870	1,873	45,400	1,873
2014-05-02	1,897	1,926	1,897	1,921	28,500	1,921
2014-05-01	1,899	1,919	1,880	1,913	46,100	1,913
2014-04-30	1,918	1,920	1,892	1,906	34,700	1,906
2014-04-28	1,902	1,919	1,892	1,904	34,500	1,904
2014-04-25	1,901	1,931	1,899	1,921	36,600	1,921
2014-04-24	1,897	1,930	1,897	1,913	59,400	1,913
2014-04-23	1,900	1,913	1,893	1,909	27,500	1,909
2014-04-22	1,894	1,930	1,857	1,900	112,300	1,900
2014-04-21	1,861	1,919	1,852	1,911	63,600	1,911
2014-04-18	1,867	1,879	1,859	1,871	23,600	1,871
2014-04-17	1,826	1,874	1,824	1,850	121,600	1,850
2014-04-16	1,874	1,885	1,829	1,837	78,000	1,837
2014-04-15	1,870	1,889	1,835	1,858	61,900	1,858
2014-04-14	1,852	1,918	1,851	1,867	82,300	1,867
2014-04-11	1,902	1,936	1,901	1,919	42,900	1,919
2014-04-10	1,924	1,962	1,917	1,926	43,600	1,926
2014-04-09	1,885	1,927	1,879	1,916	48,800	1,916
2014-04-08	1,938	1,941	1,909	1,909	24,600	1,909
2014-04-07	1,966	1,966	1,936	1,944	21,900	1,944
2014-04-04	1,996	1,999	1,969	1,975	27,600	1,975
2014-04-03	1,957	1,996	1,953	1,988	40,800	1,988
2014-04-02	1,992	1,993	1,946	1,953	47,400	1,953
2014-04-01	1,964	1,999	1,953	1,983	66,500	1,983
2014-03-31	1,968	1,968	1,919	1,950	62,200	1,950
2014-03-28	1,913	1,943	1,894	1,942	59,300	1,942
2014-03-27	1,859	1,912	1,832	1,900	94,900	1,900
2014-03-26	1,838	1,862	1,825	1,839	39,100	1,839
2014-03-25	1,737	1,827	1,737	1,816	111,400	1,816
2014-03-24	1,789	1,845	1,789	1,817	75,600	1,817
2014-03-20	1,825	1,859	1,793	1,793	61,900	1,793
2014-03-19	1,858	1,871	1,832	1,835	42,800	1,835
2014-03-18	1,854	1,881	1,830	1,860	54,400	1,860
2014-03-17	1,858	1,887	1,808	1,815	81,800	1,815
2014-03-14	1,909	1,957	1,898	1,898	87,600	1,898
2014-03-13	1,895	1,968	1,895	1,960	124,500	1,960
2014-03-12	1,921	1,938	1,904	1,906	62,400	1,906
2014-03-11	1,913	1,935	1,912	1,934	53,700	1,934
2014-03-10	1,910	1,916	1,900	1,910	33,000	1,910
2014-03-07	1,923	1,930	1,906	1,921	44,300	1,921
2014-03-06	1,930	1,933	1,914	1,923	43,500	1,923
2014-03-05	1,935	1,948	1,919	1,933	62,600	1,933
2014-03-04	1,860	1,935	1,810	1,931	108,600	1,931
2014-03-03	1,897	1,903	1,855	1,866	91,200	1,866
2014-02-28	1,926	1,928	1,900	1,925	70,400	1,925
2014-02-27	1,910	1,938	1,899	1,915	125,300	1,915
2014-02-26	1,924	1,924	1,891	1,905	185,200	1,905
2014-02-25	1,954	1,972	1,920	1,967	377,700	1,967
2014-02-24	1,923	1,943	1,919	1,940	155,900	1,940
2014-02-21	1,952	1,969	1,912	1,923	143,900	1,923
2014-02-20	1,959	1,961	1,927	1,943	76,400	1,943
2014-02-19	1,975	1,983	1,961	1,972	53,100	1,972
2014-02-18	1,968	1,986	1,965	1,970	92,500	1,970
2014-02-17	1,958	1,978	1,952	1,977	39,800	1,977
2014-02-14	1,959	1,962	1,922	1,948	49,300	1,948
2014-02-13	1,985	1,989	1,960	1,964	38,700	1,964
2014-02-12	1,995	2,010	1,985	1,993	43,100	1,993
2014-02-10	1,999	2,000	1,969	1,989	36,000	1,989
2014-02-07	1,975	1,985	1,950	1,974	31,600	1,974
2014-02-06	1,930	1,964	1,928	1,937	42,500	1,937
2014-02-05	1,925	1,948	1,896	1,921	65,000	1,921
2014-02-04	1,976	1,979	1,898	1,900	104,000	1,900
2014-02-03	2,044	2,044	2,012	2,013	47,900	2,013
2014-01-31	2,017	2,048	2,010	2,046	112,500	2,046
2014-01-30	2,014	2,038	2,000	2,013	74,800	2,013
2014-01-29	2,010	2,065	1,991	2,064	52,100	2,064
2014-01-28	1,997	2,031	1,997	2,002	41,100	2,002
2014-01-27	1,980	2,010	1,972	1,990	60,400	1,990
2014-01-24	2,019	2,039	2,006	2,014	41,700	2,014
2014-01-23	2,070	2,070	2,036	2,036	31,100	2,036
2014-01-22	2,060	2,074	2,045	2,066	22,500	2,066
2014-01-21	2,073	2,079	2,063	2,065	31,800	2,065
2014-01-20	2,054	2,071	2,052	2,066	23,100	2,066
2014-01-17	2,035	2,053	2,018	2,049	53,000	2,049
2014-01-16	2,043	2,060	2,035	2,045	55,300	2,045
2014-01-15	2,045	2,060	2,040	2,050	49,500	2,050
2014-01-14	2,001	2,040	1,995	2,020	56,000	2,020
2014-01-10	2,028	2,028	1,992	2,018	82,800	2,018
2014-01-09	2,100	2,101	2,006	2,036	118,600	2,036
2014-01-08	1,948	2,050	1,929	2,047	120,400	2,047
2014-01-07	1,948	1,948	1,912	1,922	44,000	1,922
2014-01-06	1,918	1,944	1,918	1,927	57,900	1,927

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