2918 わらべや日洋ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,862	1,868	1,832	1,844	53,500	1,844
2022-12-29	1,858	1,862	1,829	1,856	40,100	1,856
2022-12-28	1,849	1,881	1,838	1,871	55,800	1,871
2022-12-27	1,840	1,845	1,834	1,842	28,200	1,842
2022-12-26	1,850	1,855	1,828	1,840	37,000	1,840
2022-12-23	1,881	1,881	1,855	1,856	22,800	1,856
2022-12-22	1,873	1,887	1,861	1,881	39,100	1,881
2022-12-21	1,873	1,876	1,856	1,870	32,300	1,870
2022-12-20	1,887	1,898	1,852	1,878	45,200	1,878
2022-12-19	1,896	1,896	1,874	1,884	21,800	1,884
2022-12-16	1,918	1,918	1,885	1,896	53,800	1,896
2022-12-15	1,918	1,931	1,910	1,910	20,600	1,910
2022-12-14	1,915	1,925	1,885	1,911	44,400	1,911
2022-12-13	1,918	1,935	1,907	1,915	43,500	1,915
2022-12-12	1,913	1,933	1,909	1,926	31,300	1,926
2022-12-09	1,900	1,915	1,895	1,910	43,000	1,910
2022-12-08	1,894	1,913	1,881	1,901	63,600	1,901
2022-12-07	1,864	1,895	1,861	1,894	30,600	1,894
2022-12-06	1,861	1,879	1,857	1,878	34,100	1,878
2022-12-05	1,875	1,885	1,861	1,883	44,300	1,883
2022-12-02	1,860	1,888	1,855	1,886	60,000	1,886
2022-12-01	1,855	1,881	1,854	1,877	59,800	1,877
2022-11-30	1,867	1,867	1,840	1,848	73,000	1,848
2022-11-29	1,850	1,874	1,850	1,871	47,900	1,871
2022-11-28	1,850	1,869	1,845	1,858	57,500	1,858
2022-11-25	1,833	1,850	1,833	1,838	37,200	1,838
2022-11-24	1,827	1,840	1,823	1,833	43,600	1,833
2022-11-22	1,800	1,821	1,800	1,815	46,400	1,815
2022-11-21	1,782	1,800	1,777	1,784	25,200	1,784
2022-11-18	1,793	1,798	1,780	1,780	23,900	1,780
2022-11-17	1,767	1,793	1,766	1,780	36,400	1,780
2022-11-16	1,775	1,786	1,770	1,775	33,100	1,775
2022-11-15	1,775	1,782	1,768	1,770	31,100	1,770
2022-11-14	1,805	1,805	1,777	1,777	36,600	1,777
2022-11-11	1,818	1,821	1,800	1,802	43,800	1,802
2022-11-10	1,806	1,811	1,790	1,811	46,900	1,811
2022-11-09	1,797	1,802	1,780	1,802	43,400	1,802
2022-11-08	1,777	1,791	1,765	1,778	59,700	1,778
2022-11-07	1,744	1,783	1,744	1,773	59,400	1,773
2022-11-04	1,739	1,745	1,729	1,743	63,000	1,743
2022-11-02	1,750	1,764	1,747	1,750	88,700	1,750
2022-11-01	1,750	1,757	1,740	1,752	92,100	1,752
2022-10-31	1,769	1,777	1,752	1,760	72,800	1,760
2022-10-28	1,770	1,775	1,749	1,762	191,100	1,762
2022-10-27	1,800	1,801	1,774	1,775	130,100	1,775
2022-10-26	1,834	1,846	1,795	1,795	180,600	1,795
2022-10-25	1,822	1,850	1,814	1,827	73,400	1,827
2022-10-24	1,881	1,888	1,800	1,812	199,100	1,812
2022-10-21	1,906	1,909	1,869	1,869	111,500	1,869
2022-10-20	1,913	1,924	1,901	1,905	63,000	1,905
2022-10-19	1,946	1,967	1,930	1,930	45,100	1,930
2022-10-18	1,986	1,986	1,943	1,946	65,600	1,946
2022-10-17	1,925	1,980	1,908	1,960	115,600	1,960
2022-10-14	1,920	1,932	1,892	1,915	153,200	1,915
2022-10-13	1,872	1,914	1,868	1,898	113,200	1,898
2022-10-12	1,878	1,902	1,852	1,884	208,500	1,884
2022-10-11	1,911	1,917	1,859	1,890	533,700	1,890
2022-10-07	2,163	2,169	2,093	2,109	184,400	2,109
2022-10-06	2,170	2,196	2,170	2,176	67,800	2,176
2022-10-05	2,200	2,200	2,151	2,179	143,700	2,179
2022-10-04	2,210	2,238	2,204	2,208	73,600	2,208
2022-10-03	2,217	2,217	2,149	2,179	78,900	2,179
2022-09-30	2,219	2,234	2,188	2,216	58,800	2,216
2022-09-29	2,225	2,254	2,203	2,235	81,300	2,235
2022-09-28	2,213	2,218	2,175	2,199	93,300	2,199
2022-09-27	2,217	2,224	2,195	2,203	78,200	2,203
2022-09-26	2,193	2,216	2,188	2,202	47,600	2,202
2022-09-22	2,219	2,235	2,208	2,212	25,300	2,212
2022-09-21	2,243	2,260	2,220	2,234	26,500	2,234
2022-09-20	2,247	2,255	2,230	2,233	38,000	2,233
2022-09-16	2,209	2,239	2,196	2,234	74,100	2,234
2022-09-15	2,235	2,235	2,206	2,213	25,000	2,213
2022-09-14	2,202	2,244	2,202	2,240	41,100	2,240
2022-09-13	2,246	2,257	2,232	2,242	49,800	2,242
2022-09-12	2,250	2,257	2,222	2,246	49,600	2,246
2022-09-09	2,228	2,257	2,228	2,246	41,300	2,246
2022-09-08	2,220	2,250	2,219	2,248	49,500	2,248
2022-09-07	2,196	2,207	2,185	2,185	35,300	2,185
2022-09-06	2,209	2,222	2,195	2,203	36,000	2,203
2022-09-05	2,211	2,216	2,192	2,204	32,600	2,204
2022-09-02	2,224	2,224	2,192	2,218	54,600	2,218
2022-09-01	2,249	2,259	2,217	2,219	51,200	2,219
2022-08-31	2,287	2,310	2,263	2,269	58,100	2,269
2022-08-30	2,300	2,323	2,290	2,304	38,000	2,304
2022-08-29	2,271	2,293	2,264	2,272	46,300	2,272
2022-08-26	2,338	2,338	2,296	2,296	48,300	2,296
2022-08-25	2,309	2,340	2,299	2,333	48,800	2,333
2022-08-24	2,269	2,320	2,264	2,306	70,700	2,306
2022-08-23	2,263	2,285	2,263	2,275	32,200	2,275
2022-08-22	2,233	2,274	2,227	2,274	40,800	2,274
2022-08-19	2,261	2,261	2,240	2,254	35,800	2,254
2022-08-18	2,260	2,260	2,208	2,244	82,900	2,244
2022-08-17	2,279	2,281	2,255	2,263	54,800	2,263
2022-08-16	2,247	2,282	2,236	2,264	84,900	2,264
2022-08-15	2,226	2,247	2,203	2,241	84,000	2,241
2022-08-12	2,240	2,243	2,210	2,217	85,000	2,217
2022-08-10	2,218	2,234	2,214	2,216	75,100	2,216
2022-08-09	2,225	2,227	2,205	2,218	75,300	2,218
2022-08-08	2,240	2,252	2,227	2,236	36,700	2,236
2022-08-05	2,225	2,240	2,222	2,233	47,100	2,233
2022-08-04	2,229	2,229	2,210	2,225	94,000	2,225
2022-08-03	2,226	2,227	2,191	2,225	90,500	2,225
2022-08-02	2,224	2,231	2,197	2,226	114,600	2,226
2022-08-01	2,216	2,236	2,202	2,232	76,400	2,232
2022-07-29	2,187	2,214	2,183	2,214	88,200	2,214
2022-07-28	2,214	2,215	2,182	2,186	68,300	2,186
2022-07-27	2,183	2,216	2,172	2,194	98,300	2,194
2022-07-26	2,210	2,225	2,184	2,189	77,100	2,189
2022-07-25	2,214	2,229	2,188	2,209	79,900	2,209
2022-07-22	2,250	2,255	2,206	2,206	101,100	2,206
2022-07-21	2,260	2,283	2,254	2,255	67,300	2,255
2022-07-20	2,276	2,287	2,250	2,265	107,400	2,265
2022-07-19	2,233	2,259	2,212	2,255	94,400	2,255
2022-07-15	2,244	2,244	2,212	2,229	87,500	2,229
2022-07-14	2,221	2,254	2,202	2,226	162,000	2,226
2022-07-13	2,200	2,231	2,187	2,215	206,600	2,215
2022-07-12	2,250	2,270	2,209	2,228	217,500	2,228
2022-07-11	2,205	2,255	2,181	2,236	381,300	2,236
2022-07-08	2,125	2,208	2,071	2,188	978,300	2,188
2022-07-07	1,953	2,095	1,953	2,095	1,444,100	2,095
2022-07-06	1,716	1,716	1,681	1,695	107,600	1,695
2022-07-05	1,739	1,750	1,724	1,733	56,700	1,733
2022-07-04	1,765	1,765	1,717	1,731	75,900	1,731
2022-07-01	1,778	1,783	1,720	1,738	68,700	1,738
2022-06-30	1,754	1,778	1,743	1,769	60,500	1,769
2022-06-29	1,776	1,785	1,751	1,758	53,300	1,758
2022-06-28	1,787	1,795	1,758	1,780	46,800	1,780
2022-06-27	1,793	1,801	1,773	1,789	37,100	1,789
2022-06-24	1,800	1,804	1,781	1,790	49,600	1,790
2022-06-23	1,758	1,789	1,754	1,783	46,400	1,783
2022-06-22	1,750	1,753	1,731	1,745	27,100	1,745
2022-06-21	1,740	1,753	1,728	1,745	43,500	1,745
2022-06-20	1,720	1,726	1,701	1,722	42,800	1,722
2022-06-17	1,700	1,729	1,693	1,727	53,700	1,727
2022-06-16	1,714	1,727	1,707	1,712	38,100	1,712
2022-06-15	1,714	1,723	1,695	1,700	45,600	1,700
2022-06-14	1,693	1,729	1,683	1,705	47,300	1,705
2022-06-13	1,698	1,734	1,696	1,725	45,400	1,725
2022-06-10	1,738	1,748	1,718	1,727	60,800	1,727
2022-06-09	1,739	1,773	1,736	1,760	61,600	1,760
2022-06-08	1,725	1,754	1,721	1,741	71,600	1,741
2022-06-07	1,713	1,757	1,710	1,727	83,400	1,727
2022-06-06	1,698	1,720	1,689	1,710	60,000	1,710
2022-06-03	1,693	1,694	1,678	1,693	41,300	1,693
2022-06-02	1,701	1,701	1,663	1,682	82,400	1,682
2022-06-01	1,648	1,719	1,648	1,712	115,400	1,712
2022-05-31	1,655	1,664	1,638	1,648	75,000	1,648
2022-05-30	1,638	1,669	1,629	1,653	92,200	1,653
2022-05-27	1,630	1,630	1,613	1,628	65,700	1,628
2022-05-26	1,604	1,627	1,597	1,625	79,600	1,625
2022-05-25	1,610	1,623	1,589	1,607	59,300	1,607
2022-05-24	1,622	1,624	1,607	1,610	50,900	1,610
2022-05-23	1,632	1,650	1,626	1,636	46,900	1,636
2022-05-20	1,630	1,632	1,614	1,621	99,400	1,621
2022-05-19	1,630	1,654	1,619	1,647	53,100	1,647
2022-05-18	1,677	1,677	1,643	1,653	98,500	1,653
2022-05-17	1,679	1,689	1,668	1,677	65,000	1,677
2022-05-16	1,718	1,718	1,671	1,681	51,700	1,681
2022-05-13	1,688	1,714	1,668	1,706	77,100	1,706
2022-05-12	1,672	1,705	1,665	1,671	86,000	1,671
2022-05-11	1,676	1,690	1,650	1,686	42,300	1,686
2022-05-10	1,671	1,691	1,656	1,686	57,800	1,686
2022-05-09	1,670	1,697	1,658	1,672	55,900	1,672
2022-05-06	1,689	1,707	1,676	1,692	71,400	1,692
2022-05-02	1,648	1,684	1,645	1,679	100,500	1,679
2022-04-28	1,589	1,654	1,589	1,654	166,000	1,654
2022-04-27	1,623	1,630	1,571	1,573	166,600	1,573
2022-04-26	1,641	1,656	1,627	1,639	106,200	1,639
2022-04-25	1,661	1,665	1,633	1,635	88,200	1,635
2022-04-22	1,673	1,683	1,651	1,682	91,200	1,682
2022-04-21	1,660	1,698	1,647	1,672	153,500	1,672
2022-04-20	1,625	1,663	1,612	1,657	151,600	1,657
2022-04-19	1,610	1,632	1,602	1,616	166,100	1,616
2022-04-18	1,588	1,647	1,576	1,629	211,500	1,629
2022-04-15	1,603	1,605	1,552	1,587	457,400	1,587
2022-04-14	1,719	1,731	1,693	1,730	92,500	1,730
2022-04-13	1,679	1,710	1,672	1,710	135,100	1,710
2022-04-12	1,746	1,757	1,665	1,671	149,600	1,671
2022-04-11	1,790	1,791	1,753	1,759	76,100	1,759
2022-04-08	1,781	1,789	1,756	1,779	100,400	1,779
2022-04-07	1,790	1,790	1,760	1,780	83,100	1,780
2022-04-06	1,799	1,817	1,789	1,800	64,800	1,800
2022-04-05	1,848	1,850	1,797	1,814	95,800	1,814
2022-04-04	1,829	1,835	1,798	1,834	74,500	1,834
2022-04-01	1,794	1,820	1,774	1,818	90,800	1,818
2022-03-31	1,780	1,799	1,766	1,778	138,900	1,778
2022-03-30	1,804	1,805	1,749	1,771	93,100	1,771
2022-03-29	1,761	1,790	1,751	1,786	70,000	1,786
2022-03-28	1,768	1,768	1,748	1,763	48,800	1,763
2022-03-25	1,762	1,771	1,749	1,759	116,800	1,759
2022-03-24	1,772	1,776	1,750	1,762	50,100	1,762
2022-03-23	1,776	1,797	1,771	1,788	52,100	1,788
2022-03-22	1,779	1,790	1,753	1,758	72,600	1,758
2022-03-18	1,757	1,779	1,751	1,777	76,700	1,777
2022-03-17	1,766	1,771	1,737	1,751	81,300	1,751
2022-03-16	1,771	1,789	1,756	1,765	76,600	1,765
2022-03-15	1,761	1,772	1,738	1,765	72,800	1,765
2022-03-14	1,778	1,804	1,737	1,750	205,300	1,750
2022-03-11	1,755	1,785	1,744	1,775	108,400	1,775
2022-03-10	1,770	1,787	1,755	1,778	161,100	1,778
2022-03-09	1,760	1,772	1,708	1,735	228,300	1,735
2022-03-08	1,784	1,831	1,772	1,781	183,500	1,781
2022-03-07	1,775	1,792	1,760	1,784	103,400	1,784
2022-03-04	1,815	1,839	1,791	1,803	148,000	1,803
2022-03-03	1,845	1,848	1,820	1,820	96,900	1,820
2022-03-02	1,855	1,855	1,827	1,832	88,900	1,832
2022-03-01	1,833	1,879	1,821	1,863	250,500	1,863
2022-02-28	1,749	1,843	1,748	1,834	240,200	1,834
2022-02-25	1,725	1,747	1,707	1,733	354,700	1,733
2022-02-24	1,813	1,818	1,776	1,778	618,200	1,778
2022-02-22	1,820	1,833	1,796	1,796	286,400	1,796
2022-02-21	1,852	1,852	1,821	1,833	352,800	1,833
2022-02-18	1,847	1,863	1,835	1,835	244,400	1,835
2022-02-17	1,860	1,871	1,838	1,852	257,400	1,852
2022-02-16	1,881	1,886	1,854	1,856	164,200	1,856
2022-02-15	1,850	1,864	1,836	1,858	181,200	1,858
2022-02-14	1,843	1,867	1,839	1,861	273,600	1,861
2022-02-10	1,833	1,860	1,832	1,837	503,600	1,837
2022-02-09	1,895	1,895	1,831	1,833	277,400	1,833
2022-02-08	1,891	1,907	1,880	1,880	144,700	1,880
2022-02-07	1,900	1,918	1,883	1,900	203,100	1,900
2022-02-04	1,862	1,911	1,862	1,906	272,300	1,906
2022-02-03	1,882	1,899	1,852	1,899	211,400	1,899
2022-02-02	1,898	1,925	1,888	1,897	168,900	1,897
2022-02-01	1,926	1,939	1,897	1,898	135,600	1,898
2022-01-31	1,925	1,950	1,912	1,944	71,900	1,944
2022-01-28	1,965	1,977	1,920	1,926	149,900	1,926
2022-01-27	1,969	1,977	1,910	1,939	139,500	1,939
2022-01-26	1,948	1,985	1,939	1,962	116,000	1,962
2022-01-25	1,927	1,944	1,905	1,942	107,800	1,942
2022-01-24	1,905	1,948	1,902	1,931	189,000	1,931
2022-01-21	1,870	1,911	1,856	1,894	176,100	1,894
2022-01-20	1,802	1,878	1,802	1,870	230,900	1,870
2022-01-19	1,818	1,836	1,787	1,792	164,800	1,792
2022-01-18	1,899	1,919	1,840	1,844	215,100	1,844
2022-01-17	1,839	1,894	1,832	1,886	261,900	1,886
2022-01-14	1,800	1,832	1,782	1,831	203,700	1,831
2022-01-13	1,818	1,826	1,791	1,814	351,100	1,814
2022-01-12	1,887	1,890	1,816	1,832	764,300	1,832
2022-01-11	2,032	2,042	1,983	2,017	98,300	2,017
2022-01-07	2,064	2,089	2,015	2,027	69,200	2,027
2022-01-06	2,064	2,077	2,023	2,038	64,200	2,038
2022-01-05	2,070	2,082	2,069	2,073	50,100	2,073
2022-01-04	2,098	2,098	2,063	2,069	58,100	2,069

分割・併合履歴： [2004-02-24]1株→1.2株

2024年04月
日	月	火	水	木	金	土
« 03月29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