2918 わらべや日洋ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,180	3,200	3,145	3,195	20,200	3,195
2017-12-28	3,245	3,260	3,175	3,180	37,400	3,180
2017-12-27	3,240	3,290	3,240	3,255	18,000	3,255
2017-12-26	3,210	3,250	3,150	3,240	43,800	3,240
2017-12-25	3,195	3,205	3,185	3,190	15,500	3,190
2017-12-22	3,180	3,205	3,170	3,195	25,300	3,195
2017-12-21	3,150	3,195	3,140	3,190	42,400	3,190
2017-12-20	3,145	3,180	3,135	3,165	29,700	3,165
2017-12-19	3,200	3,205	3,165	3,165	23,700	3,165
2017-12-18	3,250	3,250	3,180	3,185	47,400	3,185
2017-12-15	3,185	3,215	3,165	3,200	67,000	3,200
2017-12-14	3,190	3,250	3,175	3,220	69,800	3,220
2017-12-13	3,155	3,185	3,130	3,170	48,600	3,170
2017-12-12	3,150	3,185	3,130	3,155	45,600	3,155
2017-12-11	3,110	3,140	3,075	3,130	45,100	3,130
2017-12-08	3,000	3,115	3,000	3,110	67,600	3,110
2017-12-07	3,020	3,080	3,020	3,070	33,100	3,070
2017-12-06	3,025	3,050	3,005	3,020	39,000	3,020
2017-12-05	3,000	3,055	3,000	3,050	39,100	3,050
2017-12-04	3,015	3,055	3,010	3,015	28,700	3,015
2017-12-01	2,995	3,030	2,995	3,020	53,400	3,020
2017-11-30	2,949	2,995	2,948	2,995	75,100	2,995
2017-11-29	2,919	2,940	2,909	2,938	38,700	2,938
2017-11-28	2,875	2,919	2,875	2,919	37,000	2,919
2017-11-27	2,915	2,917	2,875	2,886	49,400	2,886
2017-11-24	2,895	2,939	2,877	2,932	38,000	2,932
2017-11-22	2,920	2,927	2,888	2,894	58,300	2,894
2017-11-21	2,819	2,914	2,819	2,904	68,300	2,904
2017-11-20	2,762	2,816	2,734	2,814	70,800	2,814
2017-11-17	2,793	2,794	2,750	2,762	63,200	2,762
2017-11-16	2,768	2,791	2,741	2,770	51,100	2,770
2017-11-15	2,844	2,846	2,757	2,766	86,600	2,766
2017-11-13	2,872	2,877	2,843	2,855	28,700	2,855
2017-11-10	2,920	2,920	2,842	2,865	68,000	2,865
2017-11-09	2,913	2,947	2,897	2,929	120,000	2,929
2017-11-08	2,896	2,919	2,875	2,913	73,400	2,913
2017-11-07	2,870	2,887	2,843	2,881	74,700	2,881
2017-11-06	2,859	2,872	2,849	2,868	73,600	2,868
2017-11-02	2,842	2,858	2,818	2,838	61,500	2,838
2017-11-01	2,814	2,842	2,811	2,842	108,100	2,842
2017-10-31	2,781	2,799	2,768	2,799	73,900	2,799
2017-10-30	2,804	2,804	2,777	2,788	89,400	2,788
2017-10-27	2,781	2,822	2,776	2,809	78,800	2,809
2017-10-26	2,789	2,801	2,752	2,778	139,400	2,778
2017-10-25	2,822	2,823	2,791	2,798	117,700	2,798
2017-10-24	2,814	2,847	2,812	2,831	59,800	2,831
2017-10-23	2,821	2,830	2,801	2,816	87,700	2,816
2017-10-20	2,815	2,839	2,812	2,818	85,800	2,818
2017-10-19	2,840	2,850	2,821	2,829	63,300	2,829
2017-10-18	2,829	2,855	2,800	2,842	142,300	2,842
2017-10-17	2,888	2,888	2,847	2,851	38,100	2,851
2017-10-16	2,860	2,882	2,856	2,876	46,500	2,876
2017-10-13	2,845	2,862	2,836	2,847	98,700	2,847
2017-10-12	2,863	2,863	2,829	2,840	67,400	2,840
2017-10-11	2,862	2,929	2,837	2,842	101,500	2,842
2017-10-10	2,780	2,844	2,780	2,812	231,000	2,812
2017-10-06	2,770	2,814	2,744	2,771	436,000	2,771
2017-10-05	2,932	2,958	2,891	2,904	124,400	2,904
2017-10-04	2,934	2,962	2,934	2,947	58,100	2,947
2017-10-03	2,960	2,963	2,926	2,954	71,400	2,954
2017-10-02	2,898	2,963	2,898	2,935	95,900	2,935
2017-09-29	2,845	2,870	2,826	2,870	76,300	2,870
2017-09-28	2,823	2,850	2,801	2,835	78,900	2,835
2017-09-27	2,871	2,872	2,821	2,847	73,800	2,847
2017-09-26	2,878	2,908	2,866	2,898	98,000	2,898
2017-09-25	2,864	2,884	2,855	2,870	47,100	2,870
2017-09-22	2,863	2,867	2,836	2,859	67,300	2,859
2017-09-21	2,845	2,887	2,830	2,868	109,900	2,868
2017-09-20	2,804	2,852	2,804	2,814	89,500	2,814
2017-09-19	2,770	2,808	2,765	2,803	62,900	2,803
2017-09-15	2,742	2,769	2,720	2,762	101,900	2,762
2017-09-14	2,750	2,797	2,750	2,760	70,700	2,760
2017-09-13	2,765	2,777	2,749	2,762	26,800	2,762
2017-09-12	2,791	2,795	2,769	2,771	33,200	2,771
2017-09-11	2,768	2,807	2,763	2,781	58,900	2,781
2017-09-08	2,755	2,767	2,733	2,741	59,800	2,741
2017-09-07	2,724	2,763	2,700	2,754	104,600	2,754
2017-09-06	2,700	2,737	2,664	2,703	153,500	2,703
2017-09-05	2,760	2,769	2,733	2,737	46,000	2,737
2017-09-04	2,747	2,772	2,732	2,749	61,600	2,749
2017-09-01	2,776	2,781	2,744	2,757	67,800	2,757
2017-08-31	2,793	2,793	2,733	2,756	67,400	2,756
2017-08-30	2,800	2,802	2,770	2,778	43,100	2,778
2017-08-29	2,767	2,791	2,765	2,779	78,000	2,779
2017-08-28	2,808	2,836	2,786	2,814	112,600	2,814
2017-08-25	2,720	2,770	2,711	2,758	115,200	2,758
2017-08-24	2,777	2,793	2,694	2,721	299,700	2,721
2017-08-23	2,910	2,916	2,854	2,873	95,600	2,873
2017-08-22	2,931	2,943	2,902	2,905	41,000	2,905
2017-08-21	2,922	2,961	2,922	2,949	35,400	2,949
2017-08-18	2,942	2,972	2,922	2,925	61,600	2,925
2017-08-17	2,995	3,005	2,976	2,978	54,300	2,978
2017-08-16	2,980	3,035	2,980	3,025	57,300	3,025
2017-08-15	2,967	3,005	2,960	2,999	62,400	2,999
2017-08-14	2,945	2,966	2,924	2,952	49,300	2,952
2017-08-10	2,932	2,977	2,932	2,976	47,000	2,976
2017-08-09	2,947	2,956	2,915	2,932	41,300	2,932
2017-08-08	2,980	2,985	2,948	2,949	45,800	2,949
2017-08-07	2,994	2,994	2,970	2,981	31,700	2,981
2017-08-04	2,970	2,999	2,969	2,998	23,300	2,998
2017-08-03	3,000	3,010	2,974	2,989	45,700	2,989
2017-08-02	3,025	3,030	2,987	3,010	49,900	3,010
2017-08-01	2,984	3,030	2,981	3,030	67,400	3,030
2017-07-31	2,981	3,015	2,971	2,978	58,700	2,978
2017-07-28	3,000	3,010	2,986	3,000	61,400	3,000
2017-07-27	2,952	3,045	2,951	3,035	92,300	3,035
2017-07-26	2,984	2,984	2,943	2,946	39,300	2,946
2017-07-25	2,981	2,986	2,963	2,964	31,300	2,964
2017-07-24	2,985	3,005	2,961	2,990	68,500	2,990
2017-07-21	2,986	2,997	2,977	2,984	42,400	2,984
2017-07-20	2,963	2,986	2,962	2,976	50,900	2,976
2017-07-19	2,961	2,991	2,949	2,968	61,500	2,968
2017-07-18	2,963	2,963	2,937	2,950	32,600	2,950
2017-07-14	2,970	2,983	2,950	2,951	31,800	2,951
2017-07-13	2,950	2,986	2,937	2,953	69,900	2,953
2017-07-12	2,979	2,982	2,928	2,936	42,100	2,936
2017-07-11	2,936	2,977	2,927	2,968	56,700	2,968
2017-07-10	2,944	2,965	2,920	2,937	63,700	2,937
2017-07-07	2,971	3,040	2,871	2,955	153,000	2,955
2017-07-06	2,986	3,050	2,866	2,971	301,200	2,971
2017-07-05	3,035	3,115	3,025	3,110	66,300	3,110
2017-07-04	3,100	3,100	3,020	3,030	44,800	3,030
2017-07-03	3,125	3,135	3,085	3,100	44,400	3,100
2017-06-30	3,105	3,110	3,075	3,100	33,600	3,100
2017-06-29	3,130	3,150	3,115	3,145	25,100	3,145
2017-06-28	3,150	3,170	3,120	3,135	43,300	3,135
2017-06-27	3,155	3,190	3,145	3,175	51,100	3,175
2017-06-26	3,105	3,165	3,105	3,155	31,000	3,155
2017-06-23	3,150	3,150	3,105	3,120	59,800	3,120
2017-06-22	3,215	3,215	3,170	3,170	29,100	3,170
2017-06-21	3,190	3,225	3,175	3,215	40,700	3,215
2017-06-20	3,150	3,225	3,135	3,215	64,500	3,215
2017-06-19	3,075	3,145	3,055	3,135	48,100	3,135
2017-06-16	3,105	3,105	3,070	3,075	35,000	3,075
2017-06-15	3,095	3,130	3,085	3,110	27,700	3,110
2017-06-14	3,130	3,130	3,085	3,110	44,500	3,110
2017-06-13	3,060	3,120	3,060	3,110	38,200	3,110
2017-06-12	3,040	3,080	3,020	3,070	36,100	3,070
2017-06-09	3,025	3,085	3,015	3,050	49,300	3,050
2017-06-08	3,095	3,095	3,050	3,055	59,300	3,055
2017-06-07	3,110	3,115	3,080	3,095	34,700	3,095
2017-06-06	3,145	3,150	3,090	3,095	64,400	3,095
2017-06-05	3,115	3,145	3,085	3,140	54,400	3,140
2017-06-02	3,130	3,130	3,100	3,105	75,500	3,105
2017-06-01	3,090	3,130	3,075	3,130	53,500	3,130
2017-05-31	3,050	3,100	3,040	3,075	100,300	3,075
2017-05-30	3,020	3,060	2,995	3,045	53,900	3,045
2017-05-29	2,953	3,025	2,953	3,015	42,200	3,015
2017-05-26	2,970	2,982	2,945	2,965	38,200	2,965
2017-05-25	3,000	3,010	2,928	2,984	48,200	2,984
2017-05-24	2,999	3,010	2,986	3,000	33,500	3,000
2017-05-23	2,948	3,025	2,948	2,988	98,900	2,988
2017-05-22	2,950	2,955	2,916	2,948	43,000	2,948
2017-05-19	2,948	2,960	2,923	2,944	69,200	2,944
2017-05-18	2,907	2,953	2,887	2,948	79,700	2,948
2017-05-17	2,890	2,920	2,872	2,919	60,000	2,919
2017-05-16	2,892	2,904	2,877	2,904	59,500	2,904
2017-05-15	2,880	2,914	2,874	2,896	69,100	2,896
2017-05-12	2,853	2,909	2,853	2,878	70,200	2,878
2017-05-11	2,848	2,858	2,827	2,855	69,800	2,855
2017-05-10	2,835	2,853	2,823	2,832	60,600	2,832
2017-05-09	2,819	2,855	2,819	2,848	54,700	2,848
2017-05-08	2,796	2,841	2,774	2,823	69,200	2,823
2017-05-02	2,768	2,806	2,749	2,756	48,100	2,756
2017-05-01	2,755	2,761	2,737	2,758	50,200	2,758
2017-04-28	2,777	2,780	2,744	2,747	32,000	2,747
2017-04-27	2,760	2,795	2,756	2,779	49,400	2,779
2017-04-26	2,790	2,806	2,774	2,776	81,700	2,776
2017-04-25	2,777	2,778	2,723	2,776	77,400	2,776
2017-04-24	2,725	2,792	2,707	2,778	135,900	2,778
2017-04-21	2,659	2,716	2,659	2,715	82,000	2,715
2017-04-20	2,671	2,685	2,610	2,645	133,900	2,645
2017-04-19	2,645	2,733	2,640	2,721	124,400	2,721
2017-04-18	2,715	2,715	2,640	2,645	97,300	2,645
2017-04-17	2,670	2,749	2,631	2,665	287,000	2,665
2017-04-14	2,550	2,598	2,550	2,598	64,500	2,598
2017-04-13	2,555	2,576	2,532	2,545	60,100	2,545
2017-04-12	2,554	2,590	2,548	2,555	45,300	2,555
2017-04-11	2,555	2,567	2,533	2,554	15,600	2,554
2017-04-10	2,595	2,614	2,549	2,555	33,500	2,555
2017-04-07	2,560	2,596	2,536	2,573	55,800	2,573
2017-04-06	2,589	2,589	2,539	2,560	59,300	2,560
2017-04-05	2,612	2,619	2,545	2,577	52,300	2,577
2017-04-04	2,652	2,671	2,601	2,612	46,400	2,612
2017-04-03	2,594	2,656	2,593	2,645	41,800	2,645
2017-03-31	2,612	2,634	2,582	2,582	66,100	2,582
2017-03-30	2,674	2,674	2,613	2,613	36,400	2,613
2017-03-29	2,688	2,690	2,656	2,675	31,700	2,675
2017-03-28	2,694	2,695	2,651	2,683	40,700	2,683
2017-03-27	2,695	2,695	2,661	2,679	16,900	2,679
2017-03-24	2,677	2,710	2,658	2,697	18,400	2,697
2017-03-23	2,676	2,688	2,639	2,667	32,100	2,667
2017-03-22	2,666	2,697	2,649	2,670	21,800	2,670
2017-03-21	2,680	2,719	2,680	2,711	24,000	2,711
2017-03-17	2,661	2,680	2,657	2,680	21,400	2,680
2017-03-16	2,664	2,683	2,660	2,680	22,000	2,680
2017-03-15	2,698	2,698	2,670	2,684	20,500	2,684
2017-03-14	2,676	2,725	2,665	2,711	53,400	2,711
2017-03-13	2,635	2,675	2,619	2,660	36,100	2,660
2017-03-10	2,625	2,640	2,611	2,632	59,700	2,632
2017-03-09	2,577	2,588	2,560	2,571	25,500	2,571
2017-03-08	2,597	2,606	2,574	2,576	36,600	2,576
2017-03-07	2,546	2,603	2,546	2,578	57,400	2,578
2017-03-06	2,586	2,586	2,548	2,552	41,200	2,552
2017-03-03	2,595	2,630	2,592	2,597	56,400	2,597
2017-03-02	2,540	2,597	2,534	2,592	93,900	2,592
2017-03-01	2,535	2,538	2,499	2,531	76,600	2,531
2017-02-28	2,531	2,538	2,511	2,516	56,900	2,516
2017-02-27	2,490	2,509	2,486	2,503	37,500	2,503
2017-02-24	2,501	2,528	2,472	2,515	147,200	2,515
2017-02-23	2,555	2,556	2,519	2,541	371,100	2,541
2017-02-22	2,566	2,578	2,545	2,555	223,500	2,555
2017-02-21	2,550	2,566	2,549	2,560	107,100	2,560
2017-02-20	2,576	2,580	2,531	2,553	238,000	2,553
2017-02-17	2,535	2,536	2,507	2,526	45,400	2,526
2017-02-16	2,531	2,535	2,506	2,523	41,500	2,523
2017-02-15	2,533	2,534	2,516	2,518	24,200	2,518
2017-02-14	2,533	2,544	2,507	2,507	46,900	2,507
2017-02-13	2,511	2,531	2,505	2,526	55,800	2,526
2017-02-10	2,491	2,505	2,482	2,493	45,300	2,493
2017-02-09	2,458	2,482	2,457	2,478	44,200	2,478
2017-02-08	2,444	2,455	2,430	2,441	37,000	2,441
2017-02-07	2,451	2,451	2,424	2,441	51,200	2,441
2017-02-06	2,490	2,492	2,455	2,462	34,400	2,462
2017-02-03	2,466	2,484	2,461	2,481	28,600	2,481
2017-02-02	2,500	2,506	2,460	2,462	31,700	2,462
2017-02-01	2,459	2,492	2,452	2,492	46,700	2,492
2017-01-31	2,442	2,461	2,427	2,455	55,200	2,455
2017-01-30	2,458	2,476	2,452	2,465	36,000	2,465
2017-01-27	2,422	2,465	2,415	2,453	38,200	2,453
2017-01-26	2,407	2,419	2,390	2,419	58,300	2,419
2017-01-25	2,410	2,414	2,397	2,403	31,400	2,403
2017-01-24	2,416	2,423	2,393	2,406	21,200	2,406
2017-01-23	2,444	2,444	2,406	2,406	45,200	2,406
2017-01-20	2,435	2,467	2,414	2,444	59,600	2,444
2017-01-19	2,456	2,458	2,442	2,448	29,200	2,448
2017-01-18	2,458	2,465	2,430	2,453	38,900	2,453
2017-01-17	2,490	2,490	2,452	2,454	46,400	2,454
2017-01-16	2,526	2,535	2,474	2,492	44,400	2,492
2017-01-13	2,500	2,525	2,485	2,516	121,600	2,516
2017-01-12	2,550	2,613	2,487	2,495	211,300	2,495
2017-01-11	2,415	2,435	2,415	2,431	31,400	2,431
2017-01-10	2,464	2,464	2,400	2,413	92,000	2,413
2017-01-06	2,463	2,491	2,452	2,469	68,100	2,469
2017-01-05	2,484	2,485	2,454	2,466	38,600	2,466
2017-01-04	2,475	2,491	2,442	2,475	54,000	2,475

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