2918 わらべや日洋ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,075	2,083	2,062	2,063	39,300	2,063
2021-12-29	2,079	2,091	2,056	2,076	37,500	2,076
2021-12-28	2,065	2,081	2,048	2,067	73,800	2,067
2021-12-27	2,077	2,077	2,028	2,042	48,400	2,042
2021-12-24	2,058	2,076	2,050	2,059	52,200	2,059
2021-12-23	2,024	2,044	2,017	2,039	23,100	2,039
2021-12-22	2,024	2,026	2,009	2,015	30,400	2,015
2021-12-21	2,006	2,021	1,986	2,011	43,900	2,011
2021-12-20	2,038	2,041	1,970	1,975	42,000	1,975
2021-12-17	2,054	2,065	2,026	2,038	38,600	2,038
2021-12-16	2,047	2,061	2,031	2,060	36,200	2,060
2021-12-15	2,022	2,043	2,005	2,025	37,600	2,025
2021-12-14	1,996	2,047	1,996	2,022	35,400	2,022
2021-12-13	2,029	2,029	1,989	1,996	49,500	1,996
2021-12-10	2,042	2,052	2,006	2,026	38,100	2,026
2021-12-09	2,058	2,058	2,021	2,035	31,100	2,035
2021-12-08	2,102	2,117	2,050	2,053	82,700	2,053
2021-12-07	2,032	2,098	2,003	2,088	86,700	2,088
2021-12-06	1,980	2,046	1,973	2,012	152,300	2,012
2021-12-03	1,862	1,901	1,860	1,900	36,700	1,900
2021-12-02	1,859	1,901	1,839	1,856	61,300	1,856
2021-12-01	1,842	1,906	1,838	1,861	81,900	1,861
2021-11-30	1,907	1,933	1,842	1,842	65,600	1,842
2021-11-29	1,900	1,942	1,899	1,904	50,900	1,904
2021-11-26	1,960	1,960	1,924	1,941	42,800	1,941
2021-11-25	1,979	1,993	1,953	1,961	34,500	1,961
2021-11-24	1,989	2,010	1,974	1,981	54,300	1,981
2021-11-22	2,001	2,005	1,969	1,991	64,000	1,991
2021-11-19	2,020	2,025	1,992	2,001	63,000	2,001
2021-11-18	2,025	2,030	2,004	2,025	43,800	2,025
2021-11-17	2,100	2,100	2,027	2,029	48,000	2,029
2021-11-16	2,093	2,112	2,062	2,071	49,000	2,071
2021-11-15	2,104	2,124	2,088	2,093	36,600	2,093
2021-11-12	2,070	2,124	2,070	2,097	49,400	2,097
2021-11-11	2,077	2,088	2,050	2,057	58,200	2,057
2021-11-10	2,140	2,140	2,083	2,101	87,400	2,101
2021-11-09	2,148	2,157	2,108	2,115	71,000	2,115
2021-11-08	2,214	2,214	2,153	2,156	91,400	2,156
2021-11-05	2,263	2,263	2,203	2,212	76,300	2,212
2021-11-04	2,248	2,264	2,222	2,260	137,000	2,260
2021-11-02	2,278	2,279	2,235	2,246	37,900	2,246
2021-11-01	2,261	2,292	2,248	2,292	52,700	2,292
2021-10-29	2,209	2,235	2,203	2,229	51,300	2,229
2021-10-28	2,231	2,236	2,177	2,190	91,000	2,190
2021-10-27	2,182	2,239	2,182	2,229	87,800	2,229
2021-10-26	2,144	2,180	2,120	2,162	86,500	2,162
2021-10-25	2,161	2,177	2,139	2,144	60,800	2,144
2021-10-22	2,190	2,221	2,165	2,190	73,800	2,190
2021-10-21	2,258	2,258	2,199	2,200	95,100	2,200
2021-10-20	2,310	2,326	2,262	2,262	61,100	2,262
2021-10-19	2,306	2,315	2,278	2,307	77,000	2,307
2021-10-18	2,361	2,361	2,282	2,318	85,900	2,318
2021-10-15	2,335	2,350	2,313	2,344	46,800	2,344
2021-10-14	2,348	2,351	2,313	2,335	54,800	2,335
2021-10-13	2,311	2,345	2,263	2,343	117,600	2,343
2021-10-12	2,391	2,391	2,292	2,305	143,000	2,305
2021-10-11	2,446	2,446	2,363	2,377	94,100	2,377
2021-10-08	2,400	2,544	2,398	2,446	221,700	2,446
2021-10-07	2,470	2,478	2,390	2,390	136,600	2,390
2021-10-06	2,460	2,475	2,389	2,439	101,200	2,439
2021-10-05	2,472	2,488	2,417	2,449	90,600	2,449
2021-10-04	2,540	2,540	2,490	2,510	48,200	2,510
2021-10-01	2,526	2,545	2,507	2,515	77,400	2,515
2021-09-30	2,550	2,580	2,545	2,559	42,300	2,559
2021-09-29	2,569	2,579	2,520	2,556	64,600	2,556
2021-09-28	2,553	2,599	2,516	2,593	66,600	2,593
2021-09-27	2,623	2,623	2,529	2,558	117,200	2,558
2021-09-24	2,600	2,634	2,583	2,626	152,300	2,626
2021-09-22	2,563	2,592	2,548	2,566	48,300	2,566
2021-09-21	2,554	2,576	2,537	2,562	50,500	2,562
2021-09-17	2,599	2,611	2,570	2,604	69,000	2,604
2021-09-16	2,558	2,600	2,546	2,600	86,500	2,600
2021-09-15	2,523	2,562	2,508	2,538	60,700	2,538
2021-09-14	2,490	2,546	2,475	2,543	109,300	2,543
2021-09-13	2,412	2,487	2,412	2,487	100,600	2,487
2021-09-10	2,416	2,440	2,401	2,440	71,400	2,440
2021-09-09	2,437	2,452	2,411	2,423	62,700	2,423
2021-09-08	2,430	2,434	2,402	2,434	90,100	2,434
2021-09-07	2,443	2,451	2,419	2,430	59,500	2,430
2021-09-06	2,460	2,465	2,400	2,447	59,700	2,447
2021-09-03	2,398	2,463	2,398	2,448	115,900	2,448
2021-09-02	2,373	2,396	2,360	2,390	69,900	2,390
2021-09-01	2,424	2,424	2,373	2,385	73,400	2,385
2021-08-31	2,382	2,424	2,357	2,409	95,000	2,409
2021-08-30	2,429	2,440	2,378	2,398	97,400	2,398
2021-08-27	2,351	2,423	2,342	2,395	176,300	2,395
2021-08-26	2,339	2,395	2,301	2,368	279,500	2,368
2021-08-25	2,221	2,248	2,206	2,239	72,700	2,239
2021-08-24	2,181	2,227	2,181	2,219	77,900	2,219
2021-08-23	2,137	2,183	2,137	2,158	65,000	2,158
2021-08-20	2,135	2,186	2,111	2,114	73,900	2,114
2021-08-19	2,133	2,150	2,106	2,116	46,900	2,116
2021-08-18	2,150	2,181	2,134	2,158	51,500	2,158
2021-08-17	2,174	2,175	2,151	2,152	44,000	2,152
2021-08-16	2,217	2,220	2,174	2,174	55,800	2,174
2021-08-13	2,223	2,254	2,211	2,237	60,600	2,237
2021-08-12	2,218	2,236	2,207	2,227	60,900	2,227
2021-08-11	2,220	2,234	2,211	2,218	56,200	2,218
2021-08-10	2,210	2,259	2,210	2,231	71,200	2,231
2021-08-06	2,240	2,240	2,207	2,214	96,800	2,214
2021-08-05	2,240	2,263	2,220	2,263	97,700	2,263
2021-08-04	2,307	2,311	2,263	2,290	83,200	2,290
2021-08-03	2,339	2,339	2,301	2,324	85,800	2,324
2021-08-02	2,325	2,336	2,293	2,322	118,500	2,322
2021-07-30	2,386	2,386	2,320	2,324	135,100	2,324
2021-07-29	2,422	2,425	2,363	2,398	144,600	2,398
2021-07-28	2,443	2,474	2,432	2,452	94,700	2,452
2021-07-27	2,470	2,471	2,421	2,446	103,900	2,446
2021-07-26	2,459	2,475	2,421	2,439	172,300	2,439
2021-07-21	2,350	2,400	2,342	2,382	104,100	2,382
2021-07-20	2,315	2,366	2,315	2,330	125,800	2,330
2021-07-19	2,347	2,394	2,337	2,365	80,200	2,365
2021-07-16	2,405	2,416	2,358	2,383	99,200	2,383
2021-07-15	2,476	2,476	2,395	2,405	113,300	2,405
2021-07-14	2,466	2,475	2,425	2,460	160,300	2,460
2021-07-13	2,400	2,483	2,398	2,476	271,800	2,476
2021-07-12	2,440	2,455	2,363	2,380	255,100	2,380
2021-07-09	2,250	2,367	2,222	2,359	315,600	2,359
2021-07-08	2,370	2,376	2,275	2,275	244,300	2,275
2021-07-07	2,168	2,344	2,154	2,342	504,300	2,342
2021-07-06	2,230	2,268	2,166	2,172	212,200	2,172
2021-07-05	2,215	2,243	2,189	2,206	105,500	2,206
2021-07-02	2,149	2,221	2,139	2,214	107,600	2,214
2021-07-01	2,155	2,157	2,121	2,142	64,200	2,142
2021-06-30	2,161	2,171	2,142	2,167	53,800	2,167
2021-06-29	2,161	2,173	2,141	2,146	36,800	2,146
2021-06-28	2,141	2,169	2,140	2,158	51,600	2,158
2021-06-25	2,125	2,138	2,107	2,127	30,500	2,127
2021-06-24	2,089	2,120	2,087	2,117	21,400	2,117
2021-06-23	2,140	2,140	2,095	2,100	31,800	2,100
2021-06-22	2,161	2,165	2,121	2,121	44,100	2,121
2021-06-21	2,119	2,124	2,087	2,124	54,400	2,124
2021-06-18	2,189	2,206	2,153	2,163	71,700	2,163
2021-06-17	2,178	2,209	2,160	2,189	50,700	2,189
2021-06-16	2,173	2,185	2,141	2,178	42,900	2,178
2021-06-15	2,166	2,191	2,149	2,175	79,500	2,175
2021-06-14	2,090	2,154	2,084	2,153	99,300	2,153
2021-06-11	2,079	2,079	2,028	2,064	67,600	2,064
2021-06-10	2,080	2,081	2,044	2,070	84,000	2,070
2021-06-09	2,019	2,087	2,019	2,069	92,900	2,069
2021-06-08	1,967	2,016	1,967	2,014	37,800	2,014
2021-06-07	1,970	1,988	1,961	1,984	35,000	1,984
2021-06-04	1,952	1,969	1,936	1,969	32,100	1,969
2021-06-03	1,940	1,951	1,926	1,951	53,000	1,951
2021-06-02	1,939	1,964	1,931	1,942	35,300	1,942
2021-06-01	1,905	1,940	1,901	1,939	48,200	1,939
2021-05-31	1,946	1,946	1,904	1,907	70,200	1,907
2021-05-28	1,945	1,952	1,928	1,946	47,100	1,946
2021-05-27	1,965	1,972	1,942	1,942	38,900	1,942
2021-05-26	1,987	1,991	1,966	1,986	42,700	1,986
2021-05-25	2,001	2,023	1,996	2,001	62,800	2,001
2021-05-24	1,993	2,005	1,981	2,001	28,300	2,001
2021-05-21	1,977	2,005	1,970	1,997	57,700	1,997
2021-05-20	1,991	2,008	1,970	1,982	55,900	1,982
2021-05-19	1,945	1,991	1,940	1,981	55,600	1,981
2021-05-18	1,925	1,967	1,919	1,963	34,500	1,963
2021-05-17	1,960	1,961	1,935	1,945	57,600	1,945
2021-05-14	1,953	1,982	1,937	1,963	51,800	1,963
2021-05-13	1,963	1,972	1,926	1,938	70,000	1,938
2021-05-12	2,000	2,006	1,972	1,982	56,200	1,982
2021-05-11	2,034	2,034	1,993	1,997	72,600	1,997
2021-05-10	2,040	2,060	2,017	2,034	87,100	2,034
2021-05-07	1,998	2,043	1,997	2,032	89,100	2,032
2021-05-06	1,963	1,996	1,957	1,984	74,700	1,984
2021-04-30	1,922	1,952	1,920	1,944	69,100	1,944
2021-04-28	1,939	1,967	1,921	1,951	78,200	1,951
2021-04-27	1,943	1,952	1,917	1,940	92,000	1,940
2021-04-26	1,994	2,010	1,940	1,943	116,000	1,943
2021-04-23	1,985	2,013	1,970	1,990	118,800	1,990
2021-04-22	1,990	2,008	1,972	1,976	63,700	1,976
2021-04-21	1,990	2,009	1,976	1,980	102,900	1,980
2021-04-20	1,995	2,034	1,991	2,023	130,900	2,023
2021-04-19	2,006	2,042	1,990	1,991	109,800	1,991
2021-04-16	1,971	2,002	1,940	1,991	131,500	1,991
2021-04-15	1,998	2,025	1,973	1,982	150,000	1,982
2021-04-14	1,925	1,986	1,920	1,977	201,300	1,977
2021-04-13	1,918	1,980	1,900	1,944	313,300	1,944
2021-04-12	1,835	1,927	1,812	1,908	695,200	1,908
2021-04-09	1,689	1,705	1,674	1,689	108,700	1,689
2021-04-08	1,727	1,727	1,689	1,689	64,700	1,689
2021-04-07	1,736	1,751	1,724	1,745	39,500	1,745
2021-04-06	1,738	1,751	1,710	1,736	55,200	1,736
2021-04-05	1,750	1,757	1,725	1,738	51,400	1,738
2021-04-02	1,698	1,738	1,691	1,734	68,000	1,734
2021-04-01	1,689	1,702	1,661	1,678	71,400	1,678
2021-03-31	1,703	1,710	1,681	1,689	67,900	1,689
2021-03-30	1,758	1,758	1,703	1,714	36,500	1,714
2021-03-29	1,751	1,759	1,730	1,752	59,700	1,752
2021-03-26	1,743	1,743	1,723	1,732	35,300	1,732
2021-03-25	1,722	1,745	1,713	1,725	42,700	1,725
2021-03-24	1,700	1,720	1,699	1,700	52,000	1,700
2021-03-23	1,735	1,745	1,716	1,717	53,300	1,717
2021-03-22	1,749	1,766	1,738	1,751	51,500	1,751
2021-03-19	1,766	1,781	1,745	1,780	76,600	1,780
2021-03-18	1,762	1,766	1,740	1,755	43,300	1,755
2021-03-17	1,761	1,761	1,744	1,746	30,200	1,746
2021-03-16	1,770	1,770	1,747	1,761	25,900	1,761
2021-03-15	1,700	1,774	1,700	1,771	89,600	1,771
2021-03-12	1,715	1,715	1,693	1,702	57,200	1,702
2021-03-11	1,675	1,716	1,659	1,714	72,700	1,714
2021-03-10	1,697	1,698	1,675	1,675	46,200	1,675
2021-03-09	1,705	1,727	1,687	1,717	80,600	1,717
2021-03-08	1,695	1,705	1,679	1,687	54,000	1,687
2021-03-05	1,663	1,674	1,635	1,671	52,900	1,671
2021-03-04	1,642	1,645	1,610	1,642	62,000	1,642
2021-03-03	1,644	1,663	1,626	1,646	59,500	1,646
2021-03-02	1,623	1,643	1,602	1,636	98,100	1,636
2021-03-01	1,571	1,626	1,566	1,621	94,100	1,621
2021-02-26	1,620	1,629	1,570	1,570	118,700	1,570
2021-02-25	1,611	1,656	1,602	1,629	309,200	1,629
2021-02-24	1,706	1,722	1,684	1,691	362,300	1,691
2021-02-22	1,752	1,752	1,712	1,716	248,100	1,716
2021-02-19	1,786	1,798	1,764	1,769	155,900	1,769
2021-02-18	1,822	1,822	1,777	1,788	198,700	1,788
2021-02-17	1,797	1,822	1,783	1,803	129,200	1,803
2021-02-16	1,751	1,792	1,742	1,765	147,000	1,765
2021-02-15	1,712	1,756	1,702	1,753	169,400	1,753
2021-02-12	1,737	1,737	1,693	1,694	276,400	1,694
2021-02-10	1,706	1,737	1,702	1,731	70,600	1,731
2021-02-09	1,718	1,727	1,695	1,697	60,400	1,697
2021-02-08	1,690	1,718	1,690	1,717	84,200	1,717
2021-02-05	1,682	1,698	1,677	1,681	157,100	1,681
2021-02-04	1,682	1,704	1,672	1,684	87,800	1,684
2021-02-03	1,658	1,689	1,651	1,681	80,300	1,681
2021-02-02	1,659	1,669	1,640	1,645	53,600	1,645
2021-02-01	1,620	1,646	1,608	1,635	92,200	1,635
2021-01-29	1,651	1,656	1,623	1,630	107,900	1,630
2021-01-28	1,634	1,647	1,625	1,642	67,700	1,642
2021-01-27	1,659	1,666	1,650	1,666	41,900	1,666
2021-01-26	1,648	1,677	1,643	1,666	51,000	1,666
2021-01-25	1,642	1,645	1,626	1,634	30,800	1,634
2021-01-22	1,625	1,639	1,620	1,620	79,100	1,620
2021-01-21	1,650	1,672	1,636	1,640	32,500	1,640
2021-01-20	1,661	1,670	1,625	1,639	60,300	1,639
2021-01-19	1,685	1,704	1,653	1,667	68,000	1,667
2021-01-18	1,680	1,705	1,669	1,694	54,300	1,694
2021-01-15	1,690	1,694	1,669	1,670	90,800	1,670
2021-01-14	1,698	1,714	1,681	1,686	91,100	1,686
2021-01-13	1,637	1,701	1,636	1,697	190,700	1,697
2021-01-12	1,621	1,674	1,614	1,639	170,100	1,639
2021-01-08	1,566	1,646	1,541	1,642	416,200	1,642
2021-01-07	1,444	1,451	1,441	1,447	52,500	1,447
2021-01-06	1,420	1,438	1,417	1,434	35,800	1,434
2021-01-05	1,425	1,431	1,418	1,420	39,300	1,420
2021-01-04	1,421	1,437	1,411	1,437	56,000	1,437

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