2918 わらべや日洋ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,763	1,763	1,743	1,743	25,300	1,743
2019-12-27	1,749	1,765	1,746	1,763	25,100	1,763
2019-12-26	1,721	1,746	1,718	1,746	31,400	1,746
2019-12-25	1,728	1,739	1,722	1,726	21,100	1,726
2019-12-24	1,721	1,739	1,717	1,738	33,600	1,738
2019-12-23	1,729	1,729	1,709	1,718	39,100	1,718
2019-12-20	1,746	1,748	1,720	1,720	50,400	1,720
2019-12-19	1,721	1,741	1,721	1,736	23,400	1,736
2019-12-18	1,731	1,733	1,712	1,721	56,100	1,721
2019-12-17	1,733	1,742	1,725	1,742	37,800	1,742
2019-12-16	1,734	1,739	1,725	1,732	19,000	1,732
2019-12-13	1,740	1,757	1,726	1,734	49,300	1,734
2019-12-12	1,768	1,768	1,728	1,732	41,500	1,732
2019-12-11	1,774	1,774	1,762	1,768	33,200	1,768
2019-12-10	1,794	1,797	1,774	1,780	33,100	1,780
2019-12-09	1,782	1,794	1,764	1,794	35,500	1,794
2019-12-06	1,773	1,782	1,762	1,772	46,600	1,772
2019-12-05	1,790	1,790	1,762	1,781	69,500	1,781
2019-12-04	1,782	1,795	1,769	1,795	48,700	1,795
2019-12-03	1,815	1,815	1,789	1,795	40,900	1,795
2019-12-02	1,822	1,829	1,815	1,819	27,300	1,819
2019-11-29	1,825	1,830	1,811	1,829	29,900	1,829
2019-11-28	1,841	1,841	1,822	1,825	25,900	1,825
2019-11-27	1,856	1,862	1,826	1,845	40,400	1,845
2019-11-26	1,850	1,855	1,838	1,853	40,300	1,853
2019-11-25	1,854	1,854	1,820	1,836	53,300	1,836
2019-11-22	1,851	1,862	1,851	1,855	13,000	1,855
2019-11-21	1,874	1,881	1,843	1,880	23,400	1,880
2019-11-20	1,879	1,879	1,854	1,870	17,200	1,870
2019-11-19	1,863	1,877	1,862	1,865	8,800	1,865
2019-11-18	1,867	1,888	1,860	1,872	21,300	1,872
2019-11-15	1,859	1,881	1,851	1,879	30,400	1,879
2019-11-14	1,900	1,900	1,855	1,860	18,900	1,860
2019-11-13	1,911	1,911	1,890	1,900	14,500	1,900
2019-11-12	1,924	1,924	1,881	1,899	24,400	1,899
2019-11-11	1,916	1,928	1,905	1,907	15,800	1,907
2019-11-08	1,938	1,941	1,893	1,903	34,900	1,903
2019-11-07	1,916	1,936	1,900	1,930	25,600	1,930
2019-11-06	1,927	1,933	1,900	1,903	32,100	1,903
2019-11-05	1,885	1,927	1,885	1,927	44,400	1,927
2019-11-01	1,887	1,890	1,869	1,884	23,500	1,884
2019-10-31	1,884	1,915	1,878	1,906	44,300	1,906
2019-10-30	1,877	1,886	1,854	1,878	55,600	1,878
2019-10-29	1,875	1,880	1,855	1,869	43,300	1,869
2019-10-28	1,903	1,903	1,868	1,882	26,500	1,882
2019-10-25	1,886	1,924	1,859	1,914	34,700	1,914
2019-10-24	1,871	1,906	1,871	1,875	34,300	1,875
2019-10-23	1,870	1,872	1,841	1,866	58,700	1,866
2019-10-21	1,893	1,902	1,871	1,882	31,600	1,882
2019-10-18	1,922	1,955	1,901	1,902	28,600	1,902
2019-10-17	1,920	1,944	1,907	1,922	54,100	1,922
2019-10-16	1,920	1,938	1,917	1,931	25,500	1,931
2019-10-15	1,896	1,932	1,896	1,917	33,200	1,917
2019-10-11	1,923	1,923	1,843	1,887	65,100	1,887
2019-10-10	1,947	1,967	1,921	1,923	52,600	1,923
2019-10-09	1,881	1,937	1,866	1,931	82,600	1,931
2019-10-08	1,861	1,898	1,827	1,879	95,300	1,879
2019-10-07	1,880	1,905	1,831	1,862	136,600	1,862
2019-10-04	1,966	1,983	1,861	1,877	142,700	1,877
2019-10-03	1,971	1,979	1,920	1,966	66,700	1,966
2019-10-02	2,024	2,063	2,009	2,020	70,000	2,020
2019-10-01	1,980	2,039	1,980	2,035	100,300	2,035
2019-09-30	1,911	1,978	1,883	1,970	97,200	1,970
2019-09-27	1,930	1,947	1,906	1,945	71,700	1,945
2019-09-26	1,876	1,944	1,876	1,930	64,400	1,930
2019-09-25	1,880	1,885	1,853	1,877	31,400	1,877
2019-09-24	1,858	1,893	1,858	1,869	44,600	1,869
2019-09-20	1,856	1,856	1,830	1,849	25,400	1,849
2019-09-19	1,829	1,858	1,826	1,856	31,400	1,856
2019-09-18	1,857	1,857	1,807	1,827	30,700	1,827
2019-09-17	1,836	1,859	1,826	1,847	35,000	1,847
2019-09-13	1,816	1,842	1,805	1,836	54,700	1,836
2019-09-12	1,811	1,820	1,787	1,815	35,100	1,815
2019-09-11	1,768	1,818	1,762	1,818	51,000	1,818
2019-09-10	1,760	1,760	1,744	1,757	20,200	1,757
2019-09-09	1,710	1,758	1,701	1,758	27,400	1,758
2019-09-06	1,710	1,716	1,697	1,700	21,400	1,700
2019-09-05	1,719	1,720	1,701	1,710	42,100	1,710
2019-09-04	1,705	1,731	1,705	1,719	19,100	1,719
2019-09-03	1,720	1,730	1,702	1,719	47,700	1,719
2019-09-02	1,753	1,765	1,718	1,718	62,300	1,718
2019-08-30	1,704	1,766	1,695	1,753	81,000	1,753
2019-08-29	1,659	1,708	1,649	1,691	58,500	1,691
2019-08-28	1,609	1,666	1,606	1,663	67,500	1,663
2019-08-27	1,623	1,630	1,606	1,620	18,700	1,620
2019-08-26	1,585	1,611	1,584	1,611	35,600	1,611
2019-08-23	1,619	1,623	1,607	1,613	16,400	1,613
2019-08-22	1,590	1,628	1,586	1,619	33,000	1,619
2019-08-21	1,589	1,589	1,568	1,585	24,800	1,585
2019-08-20	1,607	1,622	1,587	1,598	37,400	1,598
2019-08-19	1,606	1,631	1,604	1,613	19,300	1,613
2019-08-16	1,601	1,618	1,597	1,608	13,000	1,608
2019-08-15	1,602	1,618	1,597	1,612	21,700	1,612
2019-08-14	1,629	1,651	1,620	1,649	27,800	1,649
2019-08-13	1,609	1,622	1,594	1,618	27,300	1,618
2019-08-09	1,635	1,643	1,632	1,633	19,000	1,633
2019-08-08	1,629	1,632	1,611	1,631	20,400	1,631
2019-08-07	1,623	1,636	1,607	1,627	32,700	1,627
2019-08-06	1,595	1,624	1,569	1,624	34,600	1,624
2019-08-05	1,650	1,650	1,596	1,629	50,900	1,629
2019-08-02	1,684	1,693	1,651	1,656	55,300	1,656
2019-08-01	1,701	1,705	1,684	1,697	43,100	1,697
2019-07-31	1,735	1,745	1,712	1,720	42,000	1,720
2019-07-30	1,733	1,746	1,727	1,737	35,400	1,737
2019-07-29	1,765	1,770	1,727	1,733	24,600	1,733
2019-07-26	1,737	1,751	1,723	1,751	27,200	1,751
2019-07-25	1,746	1,752	1,739	1,740	17,200	1,740
2019-07-24	1,762	1,772	1,739	1,752	32,500	1,752
2019-07-23	1,734	1,762	1,727	1,760	35,700	1,760
2019-07-22	1,736	1,745	1,729	1,737	34,600	1,737
2019-07-19	1,696	1,742	1,695	1,734	38,500	1,734
2019-07-18	1,722	1,722	1,685	1,690	44,000	1,690
2019-07-17	1,776	1,776	1,730	1,737	32,100	1,737
2019-07-16	1,806	1,806	1,764	1,776	35,600	1,776
2019-07-12	1,817	1,825	1,785	1,801	31,300	1,801
2019-07-11	1,803	1,820	1,798	1,809	50,300	1,809
2019-07-10	1,807	1,811	1,759	1,803	71,100	1,803
2019-07-09	1,825	1,859	1,814	1,822	65,700	1,822
2019-07-08	1,823	1,842	1,810	1,838	69,800	1,838
2019-07-05	1,750	1,840	1,750	1,835	89,300	1,835
2019-07-04	1,766	1,784	1,763	1,772	38,100	1,772
2019-07-03	1,720	1,759	1,720	1,747	43,500	1,747
2019-07-02	1,716	1,738	1,713	1,728	31,100	1,728
2019-07-01	1,750	1,756	1,703	1,736	72,200	1,736
2019-06-28	1,666	1,676	1,652	1,661	35,900	1,661
2019-06-27	1,644	1,674	1,625	1,674	39,900	1,674
2019-06-26	1,666	1,671	1,640	1,643	53,700	1,643
2019-06-25	1,708	1,721	1,674	1,682	48,100	1,682
2019-06-24	1,754	1,754	1,721	1,724	17,800	1,724
2019-06-21	1,697	1,768	1,690	1,766	119,400	1,766
2019-06-20	1,696	1,696	1,673	1,694	18,000	1,694
2019-06-19	1,643	1,686	1,643	1,681	45,000	1,681
2019-06-18	1,667	1,677	1,633	1,634	23,300	1,634
2019-06-17	1,650	1,684	1,650	1,669	35,800	1,669
2019-06-14	1,660	1,666	1,654	1,661	26,000	1,661
2019-06-13	1,674	1,675	1,649	1,660	26,800	1,660
2019-06-12	1,680	1,692	1,661	1,668	23,400	1,668
2019-06-11	1,670	1,688	1,660	1,680	24,600	1,680
2019-06-10	1,664	1,692	1,660	1,677	32,100	1,677
2019-06-07	1,653	1,661	1,633	1,658	31,300	1,658
2019-06-06	1,635	1,666	1,635	1,658	36,100	1,658
2019-06-05	1,626	1,647	1,615	1,635	45,100	1,635
2019-06-04	1,625	1,627	1,590	1,609	54,400	1,609
2019-06-03	1,626	1,626	1,586	1,614	50,400	1,614
2019-05-31	1,679	1,679	1,626	1,639	66,400	1,639
2019-05-30	1,720	1,720	1,655	1,675	71,000	1,675
2019-05-29	1,733	1,758	1,715	1,732	69,400	1,732
2019-05-28	1,749	1,749	1,722	1,740	42,100	1,740
2019-05-27	1,725	1,752	1,722	1,749	31,500	1,749
2019-05-24	1,702	1,736	1,701	1,722	41,600	1,722
2019-05-23	1,722	1,740	1,715	1,727	45,900	1,727
2019-05-22	1,736	1,748	1,719	1,721	44,600	1,721
2019-05-21	1,740	1,744	1,714	1,741	41,900	1,741
2019-05-20	1,792	1,792	1,731	1,755	29,600	1,755
2019-05-17	1,740	1,793	1,738	1,788	82,700	1,788
2019-05-16	1,695	1,739	1,680	1,732	78,100	1,732
2019-05-15	1,671	1,704	1,663	1,678	79,000	1,678
2019-05-14	1,631	1,660	1,607	1,659	50,600	1,659
2019-05-13	1,691	1,698	1,654	1,654	46,700	1,654
2019-05-10	1,688	1,713	1,667	1,685	64,800	1,685
2019-05-09	1,719	1,719	1,651	1,670	144,500	1,670
2019-05-08	1,760	1,760	1,718	1,723	74,100	1,723
2019-05-07	1,807	1,807	1,768	1,779	45,400	1,779
2019-04-26	1,800	1,804	1,777	1,784	45,900	1,784
2019-04-25	1,815	1,820	1,782	1,802	47,900	1,802
2019-04-24	1,805	1,819	1,785	1,811	110,100	1,811
2019-04-23	1,817	1,826	1,771	1,795	145,500	1,795
2019-04-22	1,889	1,890	1,808	1,820	141,500	1,820
2019-04-19	1,972	2,005	1,900	1,906	116,500	1,906
2019-04-18	2,000	2,039	1,960	1,979	206,200	1,979
2019-04-17	1,975	2,033	1,962	1,988	185,700	1,988
2019-04-16	1,940	1,953	1,907	1,952	113,200	1,952
2019-04-15	1,940	2,043	1,924	1,940	506,300	1,940
2019-04-12	1,871	1,908	1,853	1,880	112,800	1,880
2019-04-11	1,834	1,873	1,834	1,871	62,400	1,871
2019-04-10	1,819	1,855	1,819	1,850	37,700	1,850
2019-04-09	1,851	1,858	1,824	1,838	59,700	1,838
2019-04-08	1,876	1,881	1,865	1,867	45,900	1,867
2019-04-05	1,901	1,904	1,872	1,886	43,700	1,886
2019-04-04	1,878	1,929	1,870	1,918	91,900	1,918
2019-04-03	1,866	1,894	1,846	1,894	68,800	1,894
2019-04-02	1,874	1,890	1,860	1,884	99,800	1,884
2019-04-01	1,841	1,877	1,841	1,874	63,800	1,874
2019-03-29	1,835	1,853	1,811	1,820	50,600	1,820
2019-03-28	1,850	1,857	1,824	1,826	40,800	1,826
2019-03-27	1,864	1,881	1,863	1,879	47,700	1,879
2019-03-26	1,817	1,875	1,817	1,875	65,500	1,875
2019-03-25	1,837	1,847	1,809	1,813	56,500	1,813
2019-03-22	1,852	1,860	1,839	1,855	50,300	1,855
2019-03-20	1,841	1,862	1,822	1,856	46,900	1,856
2019-03-19	1,871	1,887	1,846	1,855	60,900	1,855
2019-03-18	1,832	1,872	1,825	1,868	71,900	1,868
2019-03-15	1,799	1,832	1,797	1,820	55,200	1,820
2019-03-14	1,779	1,807	1,773	1,799	55,700	1,799
2019-03-13	1,770	1,810	1,764	1,772	72,500	1,772
2019-03-12	1,735	1,779	1,731	1,776	75,800	1,776
2019-03-11	1,710	1,734	1,704	1,717	72,200	1,717
2019-03-08	1,738	1,742	1,715	1,718	74,800	1,718
2019-03-07	1,785	1,785	1,748	1,752	101,300	1,752
2019-03-06	1,780	1,792	1,766	1,777	108,800	1,777
2019-03-05	1,809	1,809	1,794	1,799	48,500	1,799
2019-03-04	1,833	1,833	1,806	1,814	63,600	1,814
2019-03-01	1,846	1,849	1,817	1,827	61,500	1,827
2019-02-28	1,855	1,855	1,818	1,846	86,100	1,846
2019-02-27	1,852	1,881	1,845	1,858	62,200	1,858
2019-02-26	1,892	1,892	1,858	1,863	189,300	1,863
2019-02-25	1,950	1,950	1,903	1,926	355,100	1,926
2019-02-22	1,969	1,983	1,927	1,928	220,800	1,928
2019-02-21	1,978	1,990	1,961	1,973	165,400	1,973
2019-02-20	1,940	1,993	1,940	1,988	145,800	1,988
2019-02-19	1,937	1,957	1,933	1,946	148,200	1,946
2019-02-18	1,917	1,950	1,915	1,949	110,100	1,949
2019-02-15	1,910	1,913	1,883	1,900	111,600	1,900
2019-02-14	1,945	1,954	1,896	1,898	99,800	1,898
2019-02-13	1,944	1,945	1,928	1,940	90,900	1,940
2019-02-12	1,897	1,946	1,887	1,938	139,200	1,938
2019-02-08	1,862	1,904	1,860	1,896	73,700	1,896
2019-02-07	1,891	1,905	1,861	1,874	50,500	1,874
2019-02-06	1,877	1,891	1,865	1,888	64,300	1,888
2019-02-05	1,825	1,878	1,825	1,877	78,700	1,877
2019-02-04	1,805	1,828	1,805	1,820	76,700	1,820
2019-02-01	1,823	1,837	1,802	1,805	42,500	1,805
2019-01-31	1,833	1,849	1,814	1,826	36,800	1,826
2019-01-30	1,831	1,832	1,813	1,813	62,500	1,813
2019-01-29	1,839	1,846	1,827	1,843	53,100	1,843
2019-01-28	1,854	1,868	1,839	1,844	48,900	1,844
2019-01-25	1,910	1,929	1,866	1,866	72,700	1,866
2019-01-24	1,871	1,907	1,848	1,903	75,600	1,903
2019-01-23	1,873	1,880	1,832	1,854	76,600	1,854
2019-01-22	1,932	1,955	1,874	1,888	72,100	1,888
2019-01-21	1,873	1,945	1,862	1,932	103,200	1,932
2019-01-18	1,877	1,890	1,840	1,850	79,800	1,850
2019-01-17	1,812	1,874	1,809	1,870	68,000	1,870
2019-01-16	1,801	1,827	1,793	1,812	83,600	1,812
2019-01-15	1,852	1,852	1,784	1,807	102,100	1,807
2019-01-11	1,880	1,880	1,851	1,854	50,100	1,854
2019-01-10	1,920	1,920	1,872	1,881	63,700	1,881
2019-01-09	1,920	1,967	1,917	1,927	74,600	1,927
2019-01-08	1,910	1,947	1,897	1,913	66,200	1,913
2019-01-07	1,957	1,989	1,925	1,930	78,900	1,930
2019-01-04	1,897	1,937	1,863	1,927	66,100	1,927

分割・併合履歴： [2004-02-24]1株→1.2株