2918 わらべや日洋ホールディングス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,2802,3062,2722,29632,9002,296
2015-12-292,2172,2632,2022,25240,8002,252
2015-12-282,1482,2052,1482,19723,9002,197
2015-12-252,1522,1822,1492,15342,8002,153
2015-12-242,2072,2302,1632,16747,9002,167
2015-12-222,2012,2082,1902,20262,6002,202
2015-12-212,2022,2242,1792,21549,9002,215
2015-12-182,2582,2642,2022,20685,7002,206
2015-12-172,2342,2782,2342,25455,1002,254
2015-12-162,2352,2382,2032,21948,5002,219
2015-12-152,2102,2342,1952,20251,3002,202
2015-12-142,2082,2272,1942,22456,5002,224
2015-12-112,1912,2642,1912,23751,7002,237
2015-12-102,2352,2622,2322,24143,8002,241
2015-12-092,3082,3142,2492,24976,7002,249
2015-12-082,3002,3232,2952,30844,0002,308
2015-12-072,3252,3492,3012,30280,0002,302
2015-12-042,3012,3382,2842,32965,8002,329
2015-12-032,3442,3492,3222,33867,9002,338
2015-12-022,3652,3712,3342,36444,0002,364
2015-12-012,3612,3702,3102,36667,8002,366
2015-11-302,4052,4052,3622,37355,1002,373
2015-11-272,4152,4412,4062,41132,4002,411
2015-11-262,4002,4422,4002,43143,1002,431
2015-11-252,4472,4472,4062,41929,4002,419
2015-11-242,4432,4702,4072,43554,1002,435
2015-11-202,4252,4562,3932,44457,2002,444
2015-11-192,4192,4362,4122,42531,1002,425
2015-11-182,4002,4162,3832,39136,4002,391
2015-11-172,3942,4062,3712,37450,7002,374
2015-11-162,3512,3912,3282,36956,0002,369
2015-11-132,3832,4002,3672,39936,4002,399
2015-11-122,4372,4452,3772,39243,0002,392
2015-11-112,3812,4242,3812,42032,0002,420
2015-11-102,3832,4032,3692,39746,8002,397
2015-11-092,3672,4202,3512,41053,2002,410
2015-11-062,3602,3792,3432,37035,8002,370
2015-11-052,3252,3672,3172,35656,2002,356
2015-11-042,3742,3882,3282,32961,4002,329
2015-11-022,3722,3782,3262,35957,1002,359
2015-10-302,3082,3792,2822,36882,2002,368
2015-10-292,3212,3322,2892,306118,1002,306
2015-10-282,3012,3192,2932,31749,7002,317
2015-10-272,3512,3672,3092,31482,1002,314
2015-10-262,4092,4092,3562,36667,9002,366
2015-10-232,3602,4412,3442,387109,0002,387
2015-10-222,2482,3322,2482,31675,8002,316
2015-10-212,2082,2712,1902,27199,2002,271
2015-10-202,2092,2372,1762,21376,5002,213
2015-10-192,2102,2182,1432,193109,9002,193
2015-10-162,1982,2402,1782,213132,1002,213
2015-10-152,0962,1902,0962,184138,7002,184
2015-10-142,0502,1402,0432,114158,6002,114
2015-10-132,0712,0782,0502,06697,4002,066
2015-10-092,0472,0752,0152,070119,0002,070
2015-10-082,0492,0652,0352,047114,7002,047
2015-10-072,0702,0812,0422,07684,1002,076
2015-10-062,0712,1092,0422,048131,0002,048
2015-10-052,0862,1272,0372,050164,6002,050
2015-10-022,0802,1192,0582,086100,3002,086
2015-10-012,0952,1202,0602,099140,3002,099
2015-09-302,0512,0792,0352,07782,1002,077
2015-09-292,0722,0812,0042,039125,6002,039
2015-09-282,1102,1222,0592,069121,7002,069
2015-09-252,0752,1082,0212,108300,7002,108
2015-09-242,1152,1732,1152,125433,2002,125
2015-09-182,6662,6732,6082,61547,7002,615
2015-09-172,6552,6872,6402,66659,9002,666
2015-09-162,7162,7162,6352,66836,8002,668
2015-09-152,6742,7452,6242,70833,4002,708
2015-09-142,6922,7192,6502,65524,4002,655
2015-09-112,5922,7182,5922,69245,8002,692
2015-09-102,6122,6422,5722,62844,7002,628
2015-09-092,6302,6472,5822,64263,7002,642
2015-09-082,6652,6862,5842,60260,9002,602
2015-09-072,6392,6922,6392,67659,3002,676
2015-09-042,6722,7002,6332,67670,8002,676
2015-09-032,6712,7342,6422,65537,6002,655
2015-09-022,6392,7162,6112,65938,2002,659
2015-09-012,8372,8372,6942,70758,7002,707
2015-08-312,8332,8422,7932,83851,8002,838
2015-08-282,8682,8692,7722,81748,3002,817
2015-08-272,7902,8292,7252,79456,2002,794
2015-08-262,6222,7282,6212,71671,9002,716
2015-08-252,5492,7482,5302,60386,8002,603
2015-08-242,7512,8312,6692,67699,6002,676
2015-08-212,7952,8402,7742,79357,9002,793
2015-08-203,0103,0452,8242,835210,6002,835
2015-08-193,0803,0803,0053,02540,0003,025
2015-08-183,1553,1753,0653,08075,0003,080
2015-08-173,1353,1553,1153,15526,9003,155
2015-08-143,1003,1553,1003,14029,0003,140
2015-08-133,0603,1153,0553,10545,7003,105
2015-08-123,1503,1703,0503,060117,7003,060
2015-08-113,2553,2553,1903,23046,0003,230
2015-08-103,1703,2703,1353,25561,9003,255
2015-08-073,2103,2253,1753,19045,5003,190
2015-08-063,2853,2853,2303,23063,6003,230
2015-08-053,2953,3153,2553,26053,0003,260
2015-08-043,3103,3403,2803,33033,9003,330
2015-08-033,3253,3253,2353,28558,5003,285
2015-07-313,3003,3353,2653,33550,8003,335
2015-07-303,3503,3503,2603,27536,0003,275
2015-07-293,3353,3603,2853,33530,5003,335
2015-07-283,1803,3303,1803,33079,4003,330
2015-07-273,2103,2453,1803,20552,4003,205
2015-07-243,2953,3053,2603,27526,4003,275
2015-07-233,2403,2903,2203,28018,6003,280
2015-07-223,2703,2703,2053,21047,6003,210
2015-07-213,3203,3303,2303,29054,9003,290
2015-07-173,3203,3203,2553,30561,5003,305
2015-07-163,2303,3053,2253,30089,6003,300
2015-07-153,2003,2153,1253,21599,1003,215
2015-07-143,0903,1953,0753,195121,8003,195
2015-07-132,9443,0602,9423,05074,8003,050
2015-07-102,9262,9912,8972,92956,6002,929
2015-07-092,8302,9302,8202,92370,3002,923
2015-07-082,9592,9882,9262,95795,3002,957
2015-07-073,0303,0302,9292,952113,9002,952
2015-07-062,9533,0402,9412,99374,8002,993
2015-07-033,1153,1152,9582,982114,7002,982
2015-07-023,2153,2453,0203,055157,2003,055
2015-07-012,9813,1352,9403,13587,1003,135
2015-06-302,9372,9712,9302,95157,2002,951
2015-06-292,9002,9852,8612,98063,1002,980
2015-06-262,8833,0402,8833,03074,0003,030
2015-06-252,9502,9642,8872,88748,5002,887
2015-06-242,9983,0102,9652,96968,0002,969
2015-06-232,9503,0152,9173,00570,5003,005
2015-06-222,8642,9182,8642,91637,5002,916
2015-06-192,8052,9082,8042,84764,2002,847
2015-06-182,8282,8282,7942,80543,0002,805
2015-06-172,7772,8372,7772,82652,5002,826
2015-06-162,7762,8002,7512,77750,0002,777
2015-06-152,7752,8082,7662,79422,8002,794
2015-06-122,8082,8702,7512,77489,9002,774
2015-06-112,7222,7852,7082,78144,1002,781
2015-06-102,7272,7802,7232,73369,1002,733
2015-06-092,6982,7002,6762,68534,5002,685
2015-06-082,7002,7002,6762,68815,2002,688
2015-06-052,6892,7142,6712,68043,0002,680
2015-06-042,7212,7452,6952,69940,7002,699
2015-06-032,7152,7322,6972,72141,8002,721
2015-06-022,7042,7602,6922,73445,5002,734
2015-06-012,7512,7682,7212,73040,2002,730
2015-05-292,6702,7862,6642,75198,4002,751
2015-05-282,6772,6782,6492,65150,1002,651
2015-05-272,7012,7112,6742,69829,6002,698
2015-05-262,7312,7382,7012,71023,1002,710
2015-05-252,7502,7502,7332,73527,6002,735
2015-05-222,7802,7802,7272,75931,3002,759
2015-05-212,7822,7912,7492,75636,9002,756
2015-05-202,7742,8002,7572,78231,9002,782
2015-05-192,7312,7862,7312,76342,1002,763
2015-05-182,6722,7732,6722,76038,7002,760
2015-05-152,6832,7122,6792,69933,8002,699
2015-05-142,7042,7152,6692,68356,6002,683
2015-05-132,7522,7692,7062,73936,2002,739
2015-05-122,8202,8492,6912,752113,8002,752
2015-05-112,7412,8222,7412,799102,0002,799
2015-05-082,7042,7402,6812,69945,5002,699
2015-05-072,6982,7502,6572,687141,3002,687
2015-05-012,6512,7092,6292,68486,7002,684
2015-04-302,7072,7142,6542,68789,5002,687
2015-04-282,7112,7562,6892,74557,9002,745
2015-04-272,7702,7872,7112,73060,5002,730
2015-04-242,6602,7682,6472,758105,4002,758
2015-04-232,7292,7342,6612,685105,0002,685
2015-04-222,7092,7372,6742,73162,0002,731
2015-04-212,6602,7002,6492,69669,7002,696
2015-04-202,6422,7002,6402,65450,8002,654
2015-04-172,6422,6952,6312,66179,1002,661
2015-04-162,6662,6992,6102,680115,6002,680
2015-04-152,6792,7232,6462,673100,4002,673
2015-04-142,6862,7492,6132,715176,3002,715
2015-04-132,6932,7272,6282,671196,8002,671
2015-04-102,6002,7302,5602,688405,9002,688
2015-04-092,3502,6292,3462,582477,2002,582
2015-04-082,2952,2952,2622,27459,2002,274
2015-04-072,2602,2902,2372,28955,1002,289
2015-04-062,2852,2852,2222,25863,3002,258
2015-04-032,1852,2872,1852,27397,7002,273
2015-04-022,1982,2032,1692,18556,9002,185
2015-04-012,2352,2362,1702,18964,3002,189
2015-03-312,2052,2772,2032,234122,3002,234
2015-03-302,1382,1932,1382,17980,9002,179
2015-03-272,2022,2442,1502,161100,0002,161
2015-03-262,2502,2562,2062,22351,2002,223
2015-03-252,2302,2502,2182,24569,0002,245
2015-03-242,1532,2372,1512,230110,7002,230
2015-03-232,1782,1952,1512,16551,2002,165
2015-03-202,1802,1962,1552,17350,2002,173
2015-03-192,1752,1752,1422,17383,1002,173
2015-03-182,1782,1782,1422,15231,0002,152
2015-03-172,1832,1842,1502,15355,8002,153
2015-03-162,1482,1642,1432,15464,1002,154
2015-03-132,1612,1632,1352,13583,3002,135
2015-03-122,1232,1472,1122,12576,2002,125
2015-03-112,0902,1112,0902,10137,0002,101
2015-03-102,1302,1372,1022,11076,0002,110
2015-03-092,0852,1292,0852,128122,7002,128
2015-03-062,0682,0902,0622,08563,3002,085
2015-03-052,0592,0712,0542,07158,1002,071
2015-03-042,0262,0712,0172,050159,1002,050
2015-03-032,0222,0632,0222,037190,4002,037
2015-03-022,0002,0161,9862,010143,7002,010
2015-02-271,9962,0031,9761,98285,7001,982
2015-02-261,9902,0091,9711,996121,3001,996
2015-02-251,9722,0041,9671,986204,1001,986
2015-02-242,0132,0392,0112,030299,9002,030
2015-02-232,0242,0272,0112,011125,1002,011
2015-02-202,0202,0282,0082,02487,9002,024
2015-02-192,0002,0201,9962,01884,5002,018
2015-02-182,0102,0221,9931,995122,7001,995
2015-02-171,9652,0021,9651,99972,1001,999
2015-02-161,9701,9831,9651,976106,4001,976
2015-02-131,9721,9771,9641,96473,7001,964
2015-02-121,9881,9921,9661,966102,4001,966
2015-02-101,9841,9901,9651,97964,6001,979
2015-02-091,9831,9921,9701,98448,6001,984
2015-02-061,9811,9901,9661,97152,6001,971
2015-02-051,9781,9951,9711,97747,5001,977
2015-02-041,9851,9941,9761,98260,1001,982
2015-02-031,9891,9941,9681,98360,1001,983
2015-02-021,9771,9931,9691,98548,5001,985
2015-01-301,9901,9981,9711,97346,1001,973
2015-01-291,9901,9931,9761,98236,8001,982
2015-01-281,9741,9941,9681,99355,2001,993
2015-01-271,9471,9781,9441,97668,6001,976
2015-01-261,9401,9461,9301,93933,5001,939
2015-01-231,9451,9501,9361,94571,4001,945
2015-01-221,9391,9451,9151,94546,4001,945
2015-01-211,9411,9441,9231,93346,3001,933
2015-01-201,9171,9361,9081,93545,9001,935
2015-01-191,9231,9251,9041,90966,1001,909
2015-01-161,9331,9371,9081,91956,4001,919
2015-01-151,9391,9441,9131,93977,0001,939
2015-01-141,9261,9341,9071,92974,7001,929
2015-01-131,9551,9551,9121,92881,8001,928
2015-01-091,9651,9711,9421,95559,3001,955
2015-01-082,0112,0121,9191,951178,9001,951
2015-01-072,0102,0231,9861,98866,0001,988
2015-01-062,0222,0222,0012,00941,3002,009
2015-01-052,0402,0502,0212,03254,5002,032

分割・併合履歴 : [2004-02-24]1株→1.2株