1. HOME >
  2. 株価時系列 >
  3. 2918 >
  4. 2020年

2918 わらべや日洋ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4391,4391,4171,41760,9001,417
2020-12-291,4441,4441,4271,44126,8001,441
2020-12-281,4421,4441,4211,43031,3001,430
2020-12-251,4471,4511,4391,44216,8001,442
2020-12-241,4531,4571,4431,44520,7001,445
2020-12-231,4451,4491,4381,44918,7001,449
2020-12-221,4451,4461,4261,44132,3001,441
2020-12-211,4611,4631,4411,45233,6001,452
2020-12-181,4311,4541,4301,45054,3001,450
2020-12-171,4191,4421,4141,44148,9001,441
2020-12-161,4251,4301,4071,41449,3001,414
2020-12-151,4431,4571,4201,42147,4001,421
2020-12-141,4391,4601,4351,44964,8001,449
2020-12-111,4161,4321,4161,43236,7001,432
2020-12-101,4051,4181,4031,41756,5001,417
2020-12-091,4031,4071,3961,40130,9001,401
2020-12-081,4101,4121,4011,40324,2001,403
2020-12-071,4211,4261,4061,41031,8001,410
2020-12-041,4301,4361,4071,40947,3001,409
2020-12-031,4191,4361,4001,43573,8001,435
2020-12-021,4031,4231,3881,419105,7001,419
2020-12-011,3961,4011,3841,395112,4001,395
2020-11-301,4381,4381,3801,392489,7001,392
2020-11-271,4451,4571,4341,45596,6001,455
2020-11-261,4231,4481,4171,44782,5001,447
2020-11-251,4421,4471,4271,427111,7001,427
2020-11-241,4641,4641,4241,446133,4001,446
2020-11-201,4501,4701,4451,46951,6001,469
2020-11-191,4541,4611,4471,45249,7001,452
2020-11-181,4601,4701,4421,46369,7001,463
2020-11-171,4931,4931,4611,46355,0001,463
2020-11-161,4851,4951,4691,49375,0001,493
2020-11-131,4721,4781,4521,47580,6001,475
2020-11-121,4871,4891,4621,47691,5001,476
2020-11-111,5141,5151,4751,500144,3001,500
2020-11-101,4781,5121,4681,512105,1001,512
2020-11-091,4841,4841,4461,464142,9001,464
2020-11-061,4661,4771,4451,473101,5001,473
2020-11-051,5001,5001,4531,468170,1001,468
2020-11-041,5011,5071,4821,50045,6001,500
2020-11-021,4921,5001,4761,49579,3001,495
2020-10-301,4921,4921,4771,49248,4001,492
2020-10-291,4811,4931,4681,49260,0001,492
2020-10-281,4831,5031,4691,50274,1001,502
2020-10-271,4961,4981,4661,49769,6001,497
2020-10-261,4841,5091,4841,50337,2001,503
2020-10-231,5081,5091,4791,49736,1001,497
2020-10-221,5061,5181,4941,51226,7001,512
2020-10-211,5041,5231,5041,51132,7001,511
2020-10-201,5091,5161,4941,50846,3001,508
2020-10-191,5081,5171,5001,51333,6001,513
2020-10-161,4991,5101,4841,50237,3001,502
2020-10-151,5251,5251,4931,49470,4001,494
2020-10-141,5301,5401,5241,52837,2001,528
2020-10-131,5321,5461,5171,54548,4001,545
2020-10-121,5631,5761,5271,54557,7001,545
2020-10-091,5851,5851,5271,53973,2001,539
2020-10-081,5901,5901,5491,57783,9001,577
2020-10-071,5801,6311,5761,595212,9001,595
2020-10-061,5621,5751,5561,56439,8001,564
2020-10-051,5341,5671,5271,55047,8001,550
2020-10-021,5661,5661,5171,52769,3001,527
2020-09-301,5701,5901,5601,56035,2001,560
2020-09-291,5731,5771,5491,57041,5001,570
2020-09-281,5321,5721,5321,57147,8001,571
2020-09-251,5321,5451,5201,53338,2001,533
2020-09-241,5421,5531,5171,52933,5001,529
2020-09-231,5451,5651,5431,55648,8001,556
2020-09-181,5551,5691,5501,56848,3001,568
2020-09-171,5421,5581,5331,55543,6001,555
2020-09-161,5351,5471,5311,54237,2001,542
2020-09-151,5221,5361,5111,53136,8001,531
2020-09-141,5191,5331,5111,52639,4001,526
2020-09-111,4861,5061,4771,50339,1001,503
2020-09-101,4971,5011,4681,48636,2001,486
2020-09-091,4691,4991,4681,49743,8001,497
2020-09-081,4761,4961,4681,48843,4001,488
2020-09-071,4961,5001,4711,47630,1001,476
2020-09-041,4911,5091,4891,49623,7001,496
2020-09-031,5081,5211,4901,50848,5001,508
2020-09-021,4931,5141,4921,51438,9001,514
2020-09-011,4871,4951,4541,49379,8001,493
2020-08-311,4981,5121,4861,49653,4001,496
2020-08-281,4861,5031,4651,48774,8001,487
2020-08-271,4861,4941,4711,49487,7001,494
2020-08-261,4801,5021,4651,502101,9001,502
2020-08-251,5131,5181,4701,477111,1001,477
2020-08-241,5221,5221,5061,51327,5001,513
2020-08-211,5261,5271,5131,52517,9001,525
2020-08-201,5261,5331,5201,52618,8001,526
2020-08-191,5301,5421,5291,53418,4001,534
2020-08-181,5451,5451,5311,53240,2001,532
2020-08-171,5631,5701,5351,53523,1001,535
2020-08-141,5801,5891,5731,57826,0001,578
2020-08-131,5851,5921,5631,57234,6001,572
2020-08-121,5751,5911,5741,58537,9001,585
2020-08-111,5611,5791,5571,57733,3001,577
2020-08-071,5501,5651,5501,55932,5001,559
2020-08-061,5641,5641,5211,54731,6001,547
2020-08-051,5511,5801,5501,55544,5001,555
2020-08-041,5311,5511,5311,55138,8001,551
2020-08-031,5601,5601,5181,52631,7001,526
2020-07-311,5311,5351,4881,52558,8001,525
2020-07-301,5321,5371,5171,53137,2001,531
2020-07-291,5721,5721,5171,51820,0001,518
2020-07-281,5761,5951,5571,56632,7001,566
2020-07-271,5431,5761,5241,57632,2001,576
2020-07-221,5921,5921,5431,54317,2001,543
2020-07-211,5661,5981,5591,59242,7001,592
2020-07-201,5751,5791,5441,56622,4001,566
2020-07-171,6061,6131,5571,56322,4001,563
2020-07-161,6091,6091,5781,60127,2001,601
2020-07-151,6131,6261,6041,60942,7001,609
2020-07-141,5841,6051,5721,58532,0001,585
2020-07-131,5211,6011,5211,60060,7001,600
2020-07-101,5101,5331,5101,514102,8001,514
2020-07-091,5691,5691,5051,519142,7001,519
2020-07-081,5531,5781,5481,569163,3001,569
2020-07-071,5471,5571,5221,553195,6001,553
2020-07-061,5491,5591,5431,55694,2001,556
2020-07-031,5571,5691,5071,557211,3001,557
2020-07-021,6431,6431,5421,557126,3001,557
2020-07-011,7031,7031,6331,63963,0001,639
2020-06-301,6881,7131,6881,69743,6001,697
2020-06-291,6901,6921,6651,67737,4001,677
2020-06-261,6891,6991,6781,69226,7001,692
2020-06-251,7141,7141,6901,69224,2001,692
2020-06-241,7521,7521,7141,71431,9001,714
2020-06-231,7711,7761,7471,75240,5001,752
2020-06-221,7791,7871,7601,77820,7001,778
2020-06-191,7771,7851,7581,77939,0001,779
2020-06-181,7641,7811,7531,77040,2001,770
2020-06-171,7611,7861,7491,74945,7001,749
2020-06-161,7141,7641,7021,75860,5001,758
2020-06-151,7121,7331,6741,67443,7001,674
2020-06-121,6681,7211,6601,71254,5001,712
2020-06-111,7471,7651,7041,70939,6001,709
2020-06-101,7371,7631,7291,75146,7001,751
2020-06-091,7481,7551,7321,73759,9001,737
2020-06-081,7791,7791,7301,74252,6001,742
2020-06-051,7301,7631,7201,76048,4001,760
2020-06-041,7281,7491,7161,74867,2001,748
2020-06-031,7391,7391,7021,71353,5001,713
2020-06-021,7411,7411,7111,72877,0001,728
2020-06-011,7701,7701,7381,75738,8001,757
2020-05-291,7641,7881,7521,75538,0001,755
2020-05-281,7501,7761,7421,77356,9001,773
2020-05-271,7181,7291,7041,72839,1001,728
2020-05-261,6921,7191,6871,71243,4001,712
2020-05-251,7001,7231,6701,69280,5001,692
2020-05-221,6881,7041,6801,69935,0001,699
2020-05-211,6801,7191,6711,70647,1001,706
2020-05-201,6321,6811,6271,67644,8001,676
2020-05-191,6381,6431,6171,63267,6001,632
2020-05-181,6451,6521,6221,63349,5001,633
2020-05-151,6411,6621,6161,66272,3001,662
2020-05-141,6651,6701,6371,64458,1001,644
2020-05-131,6401,6731,6221,66658,7001,666
2020-05-121,6601,6661,6411,66055,0001,660
2020-05-111,6281,6801,6261,67575,8001,675
2020-05-081,5901,6211,5901,60759,4001,607
2020-05-071,5491,5791,5381,574117,8001,574
2020-05-011,5531,5541,5151,537109,7001,537
2020-04-301,5781,5871,5591,57169,9001,571
2020-04-281,5521,5681,5211,560106,7001,560
2020-04-271,5701,5751,5281,558242,9001,558
2020-04-241,5431,5621,5151,56271,0001,562
2020-04-231,5281,5591,5121,55588,0001,555
2020-04-221,5051,5341,4951,528122,1001,528
2020-04-211,5061,5251,4901,516206,3001,516
2020-04-201,5151,5641,5111,55397,5001,553
2020-04-171,5601,5871,5361,544118,1001,544
2020-04-161,5431,5431,5041,534177,1001,534
2020-04-151,5351,5601,4571,553386,5001,553
2020-04-141,5431,5901,5361,575169,9001,575
2020-04-131,6011,6061,5651,565188,8001,565
2020-04-101,7171,7531,6811,74636,9001,746
2020-04-091,7491,7561,6931,71731,9001,717
2020-04-081,7681,8051,7331,75639,2001,756
2020-04-071,7501,8171,7021,80477,8001,804
2020-04-061,6301,7231,6301,71732,3001,717
2020-04-031,6921,7191,6181,64523,1001,645
2020-04-021,6911,7451,6791,68837,1001,688
2020-04-011,7601,7711,7111,72857,9001,728
2020-03-311,7421,7911,7251,75373,1001,753
2020-03-301,6791,7341,6201,73486,8001,734
2020-03-271,6101,6691,5811,66999,0001,669
2020-03-261,5961,6161,5421,595118,5001,595
2020-03-251,5931,6101,5281,59690,4001,596
2020-03-241,5811,5961,5091,53162,4001,531
2020-03-231,5631,5631,4501,541101,5001,541
2020-03-191,5721,5951,4561,47197,1001,471
2020-03-181,5781,6331,5261,53278,2001,532
2020-03-171,4171,5741,4151,56797,7001,567
2020-03-161,4321,5141,4321,44760,3001,447
2020-03-131,4061,4381,3411,417110,7001,417
2020-03-121,5501,5501,4771,49675,0001,496
2020-03-111,6011,6581,5921,59569,9001,595
2020-03-101,5241,5981,4641,58892,5001,588
2020-03-091,6011,6141,5471,56472,7001,564
2020-03-061,6981,6981,6421,65461,7001,654
2020-03-051,7191,7331,7091,72480,9001,724
2020-03-041,6661,6961,6531,69356,5001,693
2020-03-031,7311,7311,6861,68976,0001,689
2020-03-021,6111,7071,6021,68776,3001,687
2020-02-281,6701,6701,6131,624135,9001,624
2020-02-271,7331,7411,6701,687295,3001,687
2020-02-261,7681,7801,7271,779417,9001,779
2020-02-251,8101,8131,7661,768245,7001,768
2020-02-211,8431,8581,8321,850209,0001,850
2020-02-201,8561,8721,8331,835234,8001,835
2020-02-191,8601,8671,8421,848104,2001,848
2020-02-181,9061,9061,8421,84558,9001,845
2020-02-171,9251,9251,8921,90658,4001,906
2020-02-141,9081,9301,8981,92558,0001,925
2020-02-131,9321,9321,9051,90969,6001,909
2020-02-121,9591,9621,9371,93798,9001,937
2020-02-101,9611,9791,9551,96887,2001,968
2020-02-071,9601,9601,9281,94957,2001,949
2020-02-061,9381,9631,9381,952100,1001,952
2020-02-051,8771,9301,8771,924140,1001,924
2020-02-041,8171,8651,8051,85855,1001,858
2020-02-031,7821,8281,7741,81985,5001,819
2020-01-311,8181,8211,7981,81271,9001,812
2020-01-301,8271,8311,7871,80185,1001,801
2020-01-291,8611,8681,8311,83448,0001,834
2020-01-281,8551,8741,8301,85465,9001,854
2020-01-271,8501,8761,8391,87480,0001,874
2020-01-241,8661,8821,8531,86539,8001,865
2020-01-231,8761,8831,8571,85737,2001,857
2020-01-221,8681,8961,8671,87648,0001,876
2020-01-211,8661,8671,8511,86540,7001,865
2020-01-201,8601,8711,8411,84940,5001,849
2020-01-171,8801,8921,8701,87335,7001,873
2020-01-161,8951,8951,8501,86760,5001,867
2020-01-151,9101,9201,8781,91453,2001,914
2020-01-141,8471,9121,8391,91298,9001,912
2020-01-101,8791,9121,8341,847200,2001,847
2020-01-091,7761,8191,7671,81969,1001,819
2020-01-081,7611,7611,7321,74854,6001,748
2020-01-071,7541,7761,7541,76846,4001,768
2020-01-061,7301,7521,7221,74251,8001,742

分割・併合履歴 ： [2004-02-24]1株→1.2株