2918 わらべや日洋ホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,917	1,929	1,877	1,924	27,600	1,924
2018-12-27	1,800	1,939	1,799	1,931	109,200	1,931
2018-12-26	1,728	1,811	1,728	1,762	80,600	1,762
2018-12-25	1,729	1,755	1,711	1,725	95,300	1,725
2018-12-21	1,808	1,819	1,763	1,769	109,400	1,769
2018-12-20	1,831	1,847	1,799	1,818	56,500	1,818
2018-12-19	1,850	1,873	1,837	1,858	37,000	1,858
2018-12-18	1,869	1,869	1,837	1,847	38,900	1,847
2018-12-17	1,875	1,893	1,872	1,890	38,900	1,890
2018-12-14	1,912	1,912	1,876	1,884	50,400	1,884
2018-12-13	1,909	1,914	1,899	1,906	25,700	1,906
2018-12-12	1,901	1,929	1,890	1,909	51,500	1,909
2018-12-11	1,936	1,936	1,882	1,883	35,800	1,883
2018-12-10	1,917	1,929	1,891	1,926	41,500	1,926
2018-12-07	1,891	1,956	1,880	1,948	63,300	1,948
2018-12-06	1,904	1,904	1,867	1,878	70,100	1,878
2018-12-05	1,897	1,916	1,881	1,912	61,300	1,912
2018-12-04	1,955	1,957	1,924	1,927	49,300	1,927
2018-12-03	1,965	1,965	1,941	1,953	35,300	1,953
2018-11-30	1,923	1,962	1,923	1,957	52,300	1,957
2018-11-29	1,948	1,948	1,923	1,923	28,100	1,923
2018-11-28	1,926	1,942	1,926	1,940	36,000	1,940
2018-11-27	1,886	1,922	1,885	1,920	26,300	1,920
2018-11-26	1,891	1,917	1,883	1,886	50,000	1,886
2018-11-22	1,871	1,909	1,870	1,909	44,900	1,909
2018-11-21	1,900	1,900	1,861	1,873	50,200	1,873
2018-11-20	1,911	1,917	1,901	1,915	44,400	1,915
2018-11-19	1,927	1,927	1,899	1,925	70,100	1,925
2018-11-16	1,936	1,949	1,911	1,934	67,000	1,934
2018-11-15	1,903	1,939	1,896	1,936	66,100	1,936
2018-11-14	1,915	1,926	1,894	1,911	76,400	1,911
2018-11-13	1,889	1,928	1,847	1,928	98,800	1,928
2018-11-12	1,889	1,911	1,881	1,908	38,300	1,908
2018-11-09	1,853	1,895	1,851	1,890	43,100	1,890
2018-11-08	1,874	1,874	1,854	1,863	52,700	1,863
2018-11-07	1,876	1,880	1,846	1,851	48,300	1,851
2018-11-06	1,876	1,883	1,859	1,871	43,700	1,871
2018-11-05	1,845	1,884	1,843	1,876	45,300	1,876
2018-11-02	1,866	1,880	1,822	1,859	64,900	1,859
2018-11-01	1,821	1,859	1,811	1,850	66,600	1,850
2018-10-31	1,792	1,862	1,778	1,834	94,200	1,834
2018-10-30	1,761	1,786	1,757	1,772	144,200	1,772
2018-10-29	1,807	1,814	1,776	1,778	68,000	1,778
2018-10-26	1,832	1,832	1,789	1,804	106,300	1,804
2018-10-25	1,843	1,865	1,812	1,816	86,500	1,816
2018-10-24	1,844	1,892	1,842	1,883	63,400	1,883
2018-10-23	1,890	1,892	1,838	1,838	61,700	1,838
2018-10-22	1,887	1,908	1,884	1,892	32,900	1,892
2018-10-19	1,867	1,899	1,860	1,886	56,600	1,886
2018-10-18	1,870	1,904	1,863	1,891	78,600	1,891
2018-10-17	1,844	1,870	1,842	1,864	58,400	1,864
2018-10-16	1,852	1,864	1,824	1,830	77,600	1,830
2018-10-15	1,899	1,900	1,852	1,852	66,400	1,852
2018-10-12	1,860	1,900	1,852	1,892	81,200	1,892
2018-10-11	1,900	1,907	1,861	1,869	145,100	1,869
2018-10-10	1,990	1,996	1,936	1,939	227,500	1,939
2018-10-09	2,021	2,022	1,995	2,001	137,300	2,001
2018-10-05	2,002	2,019	1,993	2,005	97,800	2,005
2018-10-04	2,012	2,020	2,006	2,013	66,100	2,013
2018-10-03	2,020	2,044	2,012	2,013	88,900	2,013
2018-10-02	1,997	2,027	1,980	2,019	159,000	2,019
2018-10-01	2,019	2,019	1,997	2,002	150,100	2,002
2018-09-28	2,037	2,047	2,008	2,010	238,300	2,010
2018-09-27	2,058	2,066	2,033	2,040	289,300	2,040
2018-09-26	2,075	2,137	2,020	2,078	755,000	2,078
2018-09-25	2,324	2,377	2,301	2,325	75,600	2,325
2018-09-21	2,228	2,337	2,228	2,274	49,900	2,274
2018-09-20	2,250	2,254	2,224	2,235	30,700	2,235
2018-09-19	2,257	2,257	2,225	2,250	40,700	2,250
2018-09-18	2,176	2,238	2,175	2,229	44,000	2,229
2018-09-14	2,190	2,208	2,176	2,182	36,500	2,182
2018-09-13	2,157	2,198	2,157	2,176	19,900	2,176
2018-09-12	2,179	2,181	2,122	2,155	27,600	2,155
2018-09-11	2,185	2,185	2,151	2,179	19,000	2,179
2018-09-10	2,156	2,194	2,151	2,180	18,300	2,180
2018-09-07	2,151	2,173	2,140	2,165	32,300	2,165
2018-09-06	2,192	2,204	2,171	2,180	37,700	2,180
2018-09-05	2,162	2,207	2,152	2,200	77,400	2,200
2018-09-04	2,224	2,224	2,164	2,165	62,700	2,165
2018-09-03	2,187	2,258	2,187	2,227	101,500	2,227
2018-08-31	2,180	2,198	2,170	2,188	14,500	2,188
2018-08-30	2,199	2,209	2,183	2,189	19,100	2,189
2018-08-29	2,171	2,188	2,158	2,173	18,100	2,173
2018-08-28	2,210	2,211	2,153	2,154	20,600	2,154
2018-08-27	2,155	2,208	2,150	2,194	53,900	2,194
2018-08-24	2,130	2,148	2,125	2,138	21,900	2,138
2018-08-23	2,093	2,127	2,093	2,127	27,500	2,127
2018-08-22	2,070	2,105	2,067	2,102	21,900	2,102
2018-08-21	2,081	2,101	2,074	2,075	49,500	2,075
2018-08-20	2,138	2,138	2,073	2,080	83,800	2,080
2018-08-17	2,124	2,138	2,111	2,129	44,600	2,129
2018-08-16	2,117	2,141	2,082	2,098	49,700	2,098
2018-08-15	2,142	2,151	2,117	2,126	28,100	2,126
2018-08-14	2,089	2,138	2,083	2,136	49,400	2,136
2018-08-13	2,164	2,164	2,078	2,084	103,700	2,084
2018-08-10	2,189	2,208	2,179	2,181	42,600	2,181
2018-08-09	2,179	2,200	2,165	2,193	22,300	2,193
2018-08-08	2,176	2,196	2,166	2,174	35,800	2,174
2018-08-07	2,160	2,191	2,159	2,171	34,800	2,171
2018-08-06	2,185	2,212	2,163	2,164	69,500	2,164
2018-08-03	2,230	2,234	2,181	2,184	90,900	2,184
2018-08-02	2,278	2,292	2,229	2,230	60,000	2,230
2018-08-01	2,300	2,311	2,256	2,264	65,000	2,264
2018-07-31	2,329	2,332	2,287	2,291	81,300	2,291
2018-07-30	2,303	2,324	2,296	2,306	62,800	2,306
2018-07-27	2,276	2,300	2,270	2,289	44,000	2,289
2018-07-26	2,227	2,280	2,226	2,271	44,700	2,271
2018-07-25	2,223	2,240	2,214	2,216	37,800	2,216
2018-07-24	2,231	2,244	2,216	2,221	57,100	2,221
2018-07-23	2,240	2,267	2,227	2,238	71,500	2,238
2018-07-20	2,262	2,285	2,251	2,265	40,000	2,265
2018-07-19	2,270	2,291	2,258	2,268	48,300	2,268
2018-07-18	2,290	2,300	2,257	2,274	47,300	2,274
2018-07-17	2,245	2,279	2,245	2,272	61,900	2,272
2018-07-13	2,196	2,233	2,192	2,219	44,800	2,219
2018-07-12	2,188	2,214	2,187	2,187	36,900	2,187
2018-07-11	2,218	2,218	2,177	2,191	56,200	2,191
2018-07-10	2,229	2,232	2,196	2,203	71,000	2,203
2018-07-09	2,225	2,233	2,198	2,205	81,600	2,205
2018-07-06	2,205	2,235	2,202	2,209	116,100	2,209
2018-07-05	2,208	2,263	2,182	2,205	305,400	2,205
2018-07-04	2,401	2,476	2,400	2,453	42,900	2,453
2018-07-03	2,484	2,490	2,413	2,425	33,500	2,425
2018-07-02	2,510	2,526	2,478	2,484	82,900	2,484
2018-06-29	2,540	2,551	2,505	2,542	61,000	2,542
2018-06-28	2,525	2,538	2,514	2,537	40,500	2,537
2018-06-27	2,521	2,560	2,514	2,548	46,600	2,548
2018-06-26	2,500	2,531	2,500	2,530	50,400	2,530
2018-06-25	2,557	2,557	2,506	2,510	39,200	2,510
2018-06-22	2,599	2,601	2,555	2,567	51,500	2,567
2018-06-21	2,620	2,646	2,611	2,616	20,000	2,616
2018-06-20	2,669	2,669	2,630	2,645	43,300	2,645
2018-06-19	2,668	2,677	2,616	2,619	28,800	2,619
2018-06-18	2,700	2,729	2,660	2,668	31,100	2,668
2018-06-15	2,737	2,744	2,698	2,701	30,900	2,701
2018-06-14	2,740	2,741	2,716	2,721	30,700	2,721
2018-06-13	2,751	2,765	2,744	2,748	23,900	2,748
2018-06-12	2,753	2,775	2,753	2,759	25,100	2,759
2018-06-11	2,766	2,782	2,762	2,766	29,400	2,766
2018-06-08	2,739	2,767	2,739	2,763	34,100	2,763
2018-06-07	2,781	2,781	2,726	2,740	41,100	2,740
2018-06-06	2,778	2,779	2,756	2,769	39,000	2,769
2018-06-05	2,811	2,822	2,779	2,784	53,200	2,784
2018-06-04	2,798	2,840	2,795	2,836	44,800	2,836
2018-06-01	2,731	2,785	2,722	2,780	52,900	2,780
2018-05-31	2,777	2,777	2,746	2,752	37,100	2,752
2018-05-30	2,780	2,789	2,762	2,777	28,900	2,777
2018-05-29	2,788	2,828	2,775	2,805	54,400	2,805
2018-05-28	2,767	2,785	2,767	2,781	17,300	2,781
2018-05-25	2,764	2,778	2,747	2,757	22,400	2,757
2018-05-24	2,795	2,813	2,756	2,760	43,500	2,760
2018-05-23	2,777	2,784	2,752	2,780	43,200	2,780
2018-05-22	2,746	2,753	2,726	2,753	40,400	2,753
2018-05-21	2,773	2,782	2,754	2,759	26,000	2,759
2018-05-18	2,815	2,818	2,772	2,773	44,300	2,773
2018-05-17	2,815	2,819	2,804	2,811	41,700	2,811
2018-05-16	2,790	2,813	2,785	2,807	57,300	2,807
2018-05-15	2,781	2,815	2,775	2,804	59,900	2,804
2018-05-14	2,751	2,784	2,751	2,777	43,100	2,777
2018-05-11	2,758	2,777	2,756	2,767	29,700	2,767
2018-05-10	2,736	2,750	2,723	2,744	26,200	2,744
2018-05-09	2,759	2,772	2,751	2,753	36,900	2,753
2018-05-08	2,745	2,775	2,733	2,769	40,000	2,769
2018-05-07	2,725	2,767	2,713	2,754	44,700	2,754
2018-05-02	2,752	2,763	2,736	2,756	49,300	2,756
2018-05-01	2,764	2,784	2,742	2,777	31,000	2,777
2018-04-27	2,779	2,788	2,751	2,782	49,700	2,782
2018-04-26	2,728	2,780	2,715	2,772	74,600	2,772
2018-04-25	2,666	2,719	2,664	2,713	39,500	2,713
2018-04-24	2,688	2,698	2,665	2,676	55,300	2,676
2018-04-23	2,694	2,716	2,666	2,676	65,800	2,676
2018-04-20	2,705	2,724	2,700	2,705	74,600	2,705
2018-04-19	2,675	2,689	2,658	2,675	61,200	2,675
2018-04-18	2,691	2,728	2,673	2,678	130,100	2,678
2018-04-17	2,683	2,705	2,664	2,673	179,600	2,673
2018-04-16	2,640	2,741	2,632	2,728	223,700	2,728
2018-04-13	2,780	2,780	2,704	2,739	118,200	2,739
2018-04-12	2,747	2,763	2,723	2,747	60,700	2,747
2018-04-11	2,780	2,786	2,673	2,729	99,400	2,729
2018-04-10	2,815	2,826	2,786	2,802	101,900	2,802
2018-04-09	2,776	2,835	2,776	2,805	125,000	2,805
2018-04-06	2,718	2,775	2,710	2,766	104,900	2,766
2018-04-05	2,694	2,746	2,694	2,730	83,600	2,730
2018-04-04	2,645	2,683	2,632	2,673	66,500	2,673
2018-04-03	2,600	2,649	2,594	2,633	51,100	2,633
2018-03-30	2,629	2,667	2,618	2,645	43,500	2,645
2018-03-29	2,582	2,629	2,582	2,624	76,800	2,624
2018-03-28	2,516	2,581	2,506	2,573	113,700	2,573
2018-03-27	2,484	2,566	2,476	2,566	66,000	2,566
2018-03-26	2,420	2,470	2,418	2,470	55,500	2,470
2018-03-23	2,452	2,464	2,420	2,425	56,300	2,425
2018-03-22	2,503	2,503	2,474	2,480	49,400	2,480
2018-03-20	2,479	2,507	2,454	2,503	68,300	2,503
2018-03-19	2,530	2,533	2,484	2,503	77,700	2,503
2018-03-16	2,528	2,552	2,517	2,552	89,600	2,552
2018-03-15	2,548	2,554	2,523	2,554	72,700	2,554
2018-03-14	2,575	2,582	2,555	2,580	43,900	2,580
2018-03-13	2,532	2,583	2,522	2,582	75,000	2,582
2018-03-12	2,545	2,545	2,511	2,536	56,900	2,536
2018-03-09	2,531	2,550	2,502	2,525	60,400	2,525
2018-03-08	2,563	2,564	2,501	2,510	43,800	2,510
2018-03-07	2,529	2,567	2,526	2,548	70,700	2,548
2018-03-06	2,530	2,545	2,507	2,524	63,900	2,524
2018-03-05	2,489	2,523	2,479	2,496	68,900	2,496
2018-03-02	2,480	2,498	2,469	2,481	70,600	2,481
2018-03-01	2,547	2,549	2,518	2,527	81,100	2,527
2018-02-28	2,555	2,582	2,555	2,559	65,400	2,559
2018-02-27	2,570	2,580	2,546	2,569	61,500	2,569
2018-02-26	2,549	2,565	2,535	2,558	173,500	2,558
2018-02-23	2,561	2,597	2,545	2,594	368,200	2,594
2018-02-22	2,574	2,584	2,551	2,560	325,600	2,560
2018-02-21	2,602	2,602	2,546	2,577	270,400	2,577
2018-02-20	2,549	2,615	2,532	2,613	176,000	2,613
2018-02-19	2,530	2,554	2,524	2,537	200,800	2,537
2018-02-16	2,515	2,519	2,475	2,495	170,000	2,495
2018-02-15	2,539	2,553	2,475	2,483	135,900	2,483
2018-02-14	2,545	2,583	2,492	2,504	153,000	2,504
2018-02-13	2,601	2,613	2,535	2,539	175,100	2,539
2018-02-09	2,604	2,615	2,555	2,571	197,000	2,571
2018-02-08	2,700	2,724	2,631	2,651	146,800	2,651
2018-02-07	2,700	2,720	2,635	2,635	153,700	2,635
2018-02-06	2,680	2,696	2,608	2,633	177,200	2,633
2018-02-05	2,824	2,841	2,766	2,780	205,100	2,780
2018-02-02	2,842	2,875	2,824	2,873	77,900	2,873
2018-02-01	2,816	2,843	2,809	2,842	93,600	2,842
2018-01-31	2,830	2,834	2,797	2,797	171,400	2,797
2018-01-30	2,850	2,861	2,833	2,833	98,900	2,833
2018-01-29	2,850	2,869	2,826	2,845	118,500	2,845
2018-01-26	2,845	2,889	2,845	2,851	79,300	2,851
2018-01-25	2,870	2,874	2,843	2,845	109,000	2,845
2018-01-24	2,899	2,905	2,874	2,884	67,000	2,884
2018-01-23	2,934	2,939	2,894	2,899	125,200	2,899
2018-01-22	2,890	2,910	2,868	2,910	82,500	2,910
2018-01-19	2,876	2,892	2,866	2,876	97,300	2,876
2018-01-18	2,840	2,889	2,829	2,876	238,400	2,876
2018-01-17	2,849	2,849	2,817	2,824	82,200	2,824
2018-01-16	2,829	2,839	2,810	2,839	100,300	2,839
2018-01-15	2,838	2,853	2,815	2,822	127,800	2,822
2018-01-12	2,847	2,848	2,809	2,811	234,100	2,811
2018-01-11	2,870	2,915	2,842	2,847	474,900	2,847
2018-01-10	3,195	3,215	3,160	3,165	29,800	3,165
2018-01-09	3,180	3,195	3,150	3,185	35,200	3,185
2018-01-05	3,220	3,220	3,160	3,185	27,500	3,185
2018-01-04	3,250	3,260	3,175	3,205	30,400	3,205

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