2918 わらべや日洋ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,472	2,474	2,439	2,469	25,700	2,469
2016-12-29	2,471	2,476	2,443	2,476	27,300	2,476
2016-12-28	2,476	2,485	2,456	2,481	15,000	2,481
2016-12-27	2,482	2,482	2,459	2,467	16,400	2,467
2016-12-26	2,450	2,478	2,436	2,471	21,100	2,471
2016-12-22	2,446	2,455	2,423	2,454	21,200	2,454
2016-12-21	2,495	2,495	2,448	2,451	26,500	2,451
2016-12-20	2,461	2,487	2,441	2,487	39,300	2,487
2016-12-19	2,404	2,464	2,404	2,461	42,600	2,461
2016-12-16	2,418	2,426	2,401	2,406	31,200	2,406
2016-12-15	2,402	2,417	2,385	2,407	21,600	2,407
2016-12-14	2,447	2,447	2,390	2,402	32,400	2,402
2016-12-13	2,340	2,415	2,340	2,412	81,200	2,412
2016-12-12	2,323	2,341	2,310	2,340	52,400	2,340
2016-12-09	2,299	2,307	2,284	2,304	58,700	2,304
2016-12-08	2,347	2,347	2,302	2,322	34,400	2,322
2016-12-07	2,296	2,338	2,288	2,330	61,400	2,330
2016-12-06	2,322	2,334	2,284	2,287	41,100	2,287
2016-12-05	2,327	2,327	2,302	2,308	29,000	2,308
2016-12-02	2,350	2,354	2,313	2,327	46,500	2,327
2016-12-01	2,400	2,400	2,343	2,352	62,000	2,352
2016-11-30	2,347	2,410	2,344	2,404	77,200	2,404
2016-11-29	2,349	2,367	2,347	2,347	24,400	2,347
2016-11-28	2,334	2,362	2,334	2,351	33,100	2,351
2016-11-25	2,368	2,368	2,324	2,333	45,400	2,333
2016-11-24	2,382	2,382	2,362	2,368	27,400	2,368
2016-11-22	2,365	2,393	2,362	2,370	36,300	2,370
2016-11-21	2,400	2,400	2,368	2,375	30,700	2,375
2016-11-18	2,399	2,399	2,347	2,375	36,600	2,375
2016-11-17	2,348	2,365	2,340	2,361	25,200	2,361
2016-11-16	2,400	2,404	2,338	2,357	46,400	2,357
2016-11-15	2,366	2,375	2,334	2,350	48,400	2,350
2016-11-14	2,324	2,394	2,324	2,385	48,000	2,385
2016-11-11	2,390	2,396	2,319	2,324	75,200	2,324
2016-11-10	2,407	2,433	2,369	2,391	73,400	2,391
2016-11-09	2,471	2,471	2,309	2,325	106,300	2,325
2016-11-08	2,471	2,471	2,426	2,432	37,100	2,432
2016-11-07	2,475	2,497	2,437	2,450	52,000	2,450
2016-11-04	2,456	2,465	2,422	2,440	79,300	2,440
2016-11-02	2,490	2,499	2,463	2,489	64,000	2,489
2016-11-01	2,523	2,536	2,479	2,506	55,900	2,506
2016-10-31	2,550	2,562	2,511	2,534	58,300	2,534
2016-10-28	2,501	2,558	2,489	2,519	147,200	2,519
2016-10-27	2,530	2,532	2,485	2,500	56,200	2,500
2016-10-26	2,497	2,540	2,485	2,533	64,900	2,533
2016-10-25	2,505	2,513	2,471	2,483	48,600	2,483
2016-10-24	2,490	2,530	2,490	2,504	57,700	2,504
2016-10-21	2,456	2,530	2,456	2,489	82,400	2,489
2016-10-20	2,467	2,469	2,431	2,440	50,100	2,440
2016-10-19	2,467	2,488	2,449	2,468	53,100	2,468
2016-10-17	2,419	2,480	2,366	2,386	107,600	2,386
2016-10-13	2,398	2,398	2,342	2,355	75,300	2,355
2016-10-12	2,356	2,404	2,353	2,386	75,800	2,386
2016-10-11	2,375	2,411	2,356	2,394	115,500	2,394
2016-10-07	2,330	2,372	2,307	2,346	178,200	2,346
2016-10-06	2,250	2,331	2,214	2,324	285,900	2,324
2016-10-05	2,145	2,185	2,145	2,148	74,800	2,148
2016-10-04	2,112	2,145	2,112	2,129	49,700	2,129
2016-10-03	2,104	2,137	2,072	2,108	59,800	2,108
2016-09-30	2,071	2,120	2,055	2,114	63,600	2,114
2016-09-29	2,120	2,127	2,062	2,083	42,300	2,083
2016-09-28	2,089	2,117	2,080	2,117	33,700	2,117
2016-09-27	2,053	2,089	2,028	2,089	41,300	2,089
2016-09-26	2,050	2,095	2,045	2,054	46,000	2,054
2016-09-23	2,022	2,050	2,002	2,046	33,600	2,046
2016-09-21	1,981	2,027	1,970	2,022	28,600	2,022
2016-09-20	1,956	1,997	1,956	1,981	21,400	1,981
2016-09-16	1,978	2,004	1,964	2,004	22,800	2,004
2016-09-15	1,983	1,986	1,960	1,963	33,900	1,963
2016-09-14	2,004	2,004	1,976	1,986	29,200	1,986
2016-09-13	2,015	2,033	2,009	2,019	19,400	2,019
2016-09-12	2,000	2,011	1,990	2,007	22,600	2,007
2016-09-09	2,007	2,033	2,001	2,003	49,500	2,003
2016-09-08	1,969	2,064	1,969	2,057	77,700	2,057
2016-09-07	1,956	1,972	1,951	1,969	42,200	1,969
2016-09-06	1,893	1,961	1,893	1,956	49,100	1,956
2016-09-05	1,938	1,954	1,876	1,894	77,300	1,894
2016-09-02	1,918	1,954	1,916	1,936	34,800	1,936
2016-09-01	1,889	1,918	1,883	1,918	70,000	1,918
2016-08-31	1,897	1,897	1,879	1,889	59,400	1,889
2016-08-30	1,895	1,895	1,876	1,885	44,500	1,885
2016-08-29	1,897	1,901	1,884	1,898	31,600	1,898
2016-08-26	1,910	1,910	1,877	1,897	31,800	1,897
2016-08-25	1,924	1,943	1,897	1,911	52,200	1,911
2016-08-24	1,965	1,971	1,909	1,923	50,500	1,923
2016-08-23	1,945	1,965	1,927	1,944	41,400	1,944
2016-08-22	1,935	1,954	1,918	1,945	35,900	1,945
2016-08-19	1,948	1,948	1,917	1,935	29,200	1,935
2016-08-18	2,000	2,020	1,950	1,955	74,200	1,955
2016-08-17	1,997	1,999	1,962	1,988	82,400	1,988
2016-08-16	2,076	2,076	1,996	1,997	65,600	1,997
2016-08-15	2,097	2,101	2,070	2,085	19,300	2,085
2016-08-12	2,091	2,091	2,070	2,082	15,000	2,082
2016-08-10	2,070	2,095	2,052	2,075	32,100	2,075
2016-08-09	2,065	2,082	2,047	2,070	36,600	2,070
2016-08-08	2,071	2,072	2,045	2,063	34,200	2,063
2016-08-05	2,055	2,091	2,041	2,045	28,200	2,045
2016-08-04	2,067	2,074	2,004	2,036	44,000	2,036
2016-08-03	2,102	2,108	2,037	2,063	38,500	2,063
2016-08-02	2,156	2,176	2,115	2,115	26,900	2,115
2016-08-01	2,121	2,179	2,112	2,156	52,700	2,156
2016-07-29	2,162	2,166	2,107	2,162	46,700	2,162
2016-07-28	2,205	2,211	2,138	2,146	47,200	2,146
2016-07-27	2,218	2,256	2,185	2,205	84,000	2,205
2016-07-26	2,162	2,212	2,152	2,198	59,800	2,198
2016-07-25	2,165	2,197	2,148	2,168	25,000	2,168
2016-07-22	2,201	2,224	2,136	2,177	63,200	2,177
2016-07-21	2,223	2,223	2,197	2,208	27,600	2,208
2016-07-20	2,220	2,229	2,188	2,223	40,200	2,223
2016-07-19	2,180	2,225	2,176	2,216	61,500	2,216
2016-07-15	2,194	2,215	2,166	2,188	100,400	2,188
2016-07-14	2,161	2,214	2,161	2,184	72,600	2,184
2016-07-13	2,189	2,190	2,127	2,140	43,600	2,140
2016-07-12	2,165	2,200	2,147	2,150	51,800	2,150
2016-07-11	2,185	2,200	2,143	2,149	106,300	2,149
2016-07-08	2,151	2,199	2,130	2,181	99,600	2,181
2016-07-07	2,190	2,214	2,135	2,146	117,700	2,146
2016-07-06	2,150	2,223	2,105	2,212	177,900	2,212
2016-07-05	1,950	2,165	1,950	2,150	240,900	2,150
2016-07-04	1,853	1,924	1,853	1,919	47,200	1,919
2016-07-01	1,907	1,907	1,830	1,880	74,700	1,880
2016-06-30	1,923	1,934	1,880	1,884	32,100	1,884
2016-06-29	1,931	1,937	1,915	1,923	22,500	1,923
2016-06-28	1,856	1,945	1,850	1,923	41,400	1,923
2016-06-27	1,801	1,903	1,801	1,895	36,600	1,895
2016-06-24	1,938	1,938	1,780	1,798	73,500	1,798
2016-06-23	1,971	1,971	1,918	1,924	37,400	1,924
2016-06-22	1,965	1,980	1,935	1,971	36,500	1,971
2016-06-21	1,941	1,981	1,934	1,972	23,500	1,972
2016-06-20	1,964	1,966	1,943	1,944	27,200	1,944
2016-06-17	1,944	1,974	1,920	1,927	40,500	1,927
2016-06-16	1,974	1,982	1,922	1,931	60,500	1,931
2016-06-15	1,931	2,015	1,931	1,975	69,000	1,975
2016-06-14	1,978	1,980	1,920	1,930	59,000	1,930
2016-06-13	2,000	2,001	1,944	1,975	76,100	1,975
2016-06-10	2,054	2,054	2,009	2,019	58,900	2,019
2016-06-09	2,075	2,078	2,051	2,054	33,700	2,054
2016-06-08	2,071	2,086	2,041	2,080	36,300	2,080
2016-06-07	2,088	2,095	2,068	2,073	17,200	2,073
2016-06-06	2,095	2,095	2,043	2,084	38,100	2,084
2016-06-03	2,070	2,099	2,070	2,097	14,300	2,097
2016-06-02	2,105	2,111	2,068	2,074	27,700	2,074
2016-06-01	2,127	2,127	2,090	2,103	43,600	2,103
2016-05-31	2,080	2,127	2,080	2,127	59,700	2,127
2016-05-30	2,070	2,092	2,070	2,085	22,900	2,085
2016-05-27	2,078	2,087	2,060	2,069	24,400	2,069
2016-05-26	2,078	2,089	2,061	2,067	35,500	2,067
2016-05-25	2,073	2,083	2,052	2,059	37,500	2,059
2016-05-24	2,129	2,130	2,048	2,052	77,100	2,052
2016-05-23	2,149	2,149	2,125	2,129	52,100	2,129
2016-05-20	2,077	2,148	2,077	2,138	104,100	2,138
2016-05-19	2,100	2,111	2,076	2,083	40,600	2,083
2016-05-18	2,100	2,120	2,089	2,097	66,700	2,097
2016-05-17	2,064	2,120	2,064	2,113	92,100	2,113
2016-05-16	2,054	2,073	2,040	2,052	76,700	2,052
2016-05-13	2,084	2,091	2,048	2,054	81,500	2,054
2016-05-12	2,090	2,098	2,058	2,086	89,300	2,086
2016-05-11	2,115	2,129	2,099	2,118	79,600	2,118
2016-05-10	2,066	2,109	2,065	2,098	68,600	2,098
2016-05-09	2,036	2,067	2,012	2,062	83,400	2,062
2016-05-06	2,010	2,046	1,974	2,035	158,100	2,035
2016-05-02	2,019	2,021	2,001	2,019	114,200	2,019
2016-04-28	2,085	2,097	2,046	2,050	158,500	2,050
2016-04-27	2,074	2,107	2,071	2,083	117,000	2,083
2016-04-26	2,108	2,128	2,051	2,067	171,000	2,067
2016-04-25	2,160	2,160	2,101	2,111	187,400	2,111
2016-04-22	2,116	2,158	2,102	2,144	150,800	2,144
2016-04-21	2,106	2,133	2,080	2,121	122,200	2,121
2016-04-20	2,100	2,131	2,085	2,093	160,500	2,093
2016-04-19	2,092	2,119	2,051	2,081	196,900	2,081
2016-04-18	2,136	2,136	2,066	2,092	182,500	2,092
2016-04-15	2,232	2,252	2,156	2,178	214,600	2,178
2016-04-14	2,440	2,448	2,229	2,264	251,700	2,264
2016-04-13	2,381	2,403	2,325	2,354	77,500	2,354
2016-04-12	2,425	2,446	2,348	2,381	65,100	2,381
2016-04-11	2,436	2,448	2,375	2,426	44,000	2,426
2016-04-08	2,360	2,445	2,340	2,418	65,000	2,418
2016-04-07	2,388	2,390	2,330	2,378	47,900	2,378
2016-04-06	2,350	2,368	2,281	2,349	54,000	2,349
2016-04-05	2,352	2,383	2,311	2,346	54,800	2,346
2016-04-04	2,340	2,427	2,332	2,363	60,400	2,363
2016-04-01	2,484	2,484	2,332	2,340	71,000	2,340
2016-03-31	2,530	2,530	2,455	2,479	60,800	2,479
2016-03-30	2,476	2,521	2,476	2,511	39,700	2,511
2016-03-29	2,468	2,539	2,468	2,500	52,000	2,500
2016-03-28	2,474	2,501	2,451	2,486	32,300	2,486
2016-03-25	2,426	2,475	2,426	2,471	26,800	2,471
2016-03-24	2,440	2,473	2,426	2,430	35,400	2,430
2016-03-23	2,490	2,497	2,423	2,440	40,100	2,440
2016-03-22	2,477	2,510	2,454	2,494	63,000	2,494
2016-03-18	2,463	2,491	2,420	2,484	44,100	2,484
2016-03-17	2,469	2,483	2,419	2,460	31,600	2,460
2016-03-16	2,461	2,461	2,407	2,430	55,100	2,430
2016-03-15	2,455	2,491	2,455	2,469	34,700	2,469
2016-03-14	2,455	2,462	2,415	2,448	17,100	2,448
2016-03-11	2,377	2,445	2,377	2,426	32,300	2,426
2016-03-10	2,369	2,414	2,350	2,401	31,100	2,401
2016-03-09	2,341	2,382	2,330	2,368	51,900	2,368
2016-03-08	2,400	2,402	2,325	2,359	51,200	2,359
2016-03-07	2,440	2,448	2,408	2,414	21,400	2,414
2016-03-04	2,392	2,470	2,377	2,455	55,100	2,455
2016-03-03	2,412	2,438	2,390	2,437	35,400	2,437
2016-03-02	2,412	2,453	2,394	2,436	64,800	2,436
2016-03-01	2,359	2,368	2,336	2,365	74,300	2,365
2016-02-29	2,340	2,384	2,336	2,359	109,500	2,359
2016-02-26	2,297	2,334	2,293	2,320	66,300	2,320
2016-02-25	2,251	2,299	2,242	2,289	222,500	2,289
2016-02-24	2,255	2,295	2,231	2,275	431,900	2,275
2016-02-23	2,341	2,341	2,253	2,256	234,900	2,256
2016-02-22	2,320	2,385	2,294	2,354	184,500	2,354
2016-02-19	2,268	2,339	2,268	2,323	126,900	2,323
2016-02-18	2,254	2,300	2,241	2,285	90,600	2,285
2016-02-17	2,241	2,285	2,189	2,211	111,400	2,211
2016-02-16	2,280	2,311	2,254	2,254	56,600	2,254
2016-02-15	2,260	2,310	2,237	2,296	52,200	2,296
2016-02-12	2,222	2,277	2,147	2,166	73,100	2,166
2016-02-10	2,419	2,419	2,233	2,290	63,500	2,290
2016-02-09	2,412	2,442	2,372	2,396	67,800	2,396
2016-02-08	2,402	2,465	2,393	2,454	67,900	2,454
2016-02-05	2,415	2,457	2,370	2,446	80,800	2,446
2016-02-04	2,500	2,503	2,415	2,415	55,700	2,415
2016-02-03	2,523	2,530	2,489	2,517	60,800	2,517
2016-02-02	2,500	2,549	2,463	2,536	78,800	2,536
2016-02-01	2,555	2,558	2,491	2,505	96,500	2,505
2016-01-29	2,435	2,542	2,435	2,504	107,100	2,504
2016-01-28	2,385	2,465	2,373	2,435	62,700	2,435
2016-01-27	2,383	2,408	2,345	2,393	68,100	2,393
2016-01-26	2,314	2,360	2,314	2,317	44,800	2,317
2016-01-25	2,345	2,389	2,295	2,374	65,700	2,374
2016-01-22	2,245	2,297	2,172	2,295	81,000	2,295
2016-01-21	2,302	2,317	2,162	2,174	139,900	2,174
2016-01-20	2,422	2,439	2,313	2,323	57,900	2,323
2016-01-19	2,419	2,472	2,391	2,421	67,900	2,421
2016-01-18	2,364	2,413	2,358	2,400	54,500	2,400
2016-01-15	2,420	2,432	2,368	2,405	69,600	2,405
2016-01-14	2,353	2,385	2,309	2,378	103,200	2,378
2016-01-13	2,337	2,397	2,320	2,394	85,500	2,394
2016-01-12	2,366	2,414	2,266	2,268	131,800	2,268
2016-01-08	2,390	2,454	2,332	2,415	185,200	2,415
2016-01-07	2,200	2,385	2,200	2,356	258,600	2,356
2016-01-06	2,220	2,269	2,184	2,200	69,300	2,200
2016-01-05	2,271	2,274	2,228	2,228	58,600	2,228
2016-01-04	2,312	2,347	2,270	2,270	79,500	2,270

分割・併合履歴： [2004-02-24]1株→1.2株